1623027600000|2021-06-07 01:00:00|1159.5|1154|1160.6|1156.1|1162|1157.5|1159.5|1153.9|1669
1623027610000|2021-06-07 01:00:10|1161.8|1157.3|1160.8|1156.3|1161.8|1157.3|1160.5|1156|796
1623027620000|2021-06-07 01:00:20|1160.1|1155.6|1158.4|1153.9|1160.1|1155.6|1157.7|1153.2|480
1623027630000|2021-06-07 01:00:30|1159.1|1154.6|1162.6|1158.1|1162.9|1158.4|1159.1|1154.6|929
1623027640000|2021-06-07 01:00:40|1162.5|1158|1161|1156.5|1162.9|1158.4|1160.8|1156.3|600
1623027650000|2021-06-07 01:00:50|1161.2|1156.7|1157.6|1153.1|1161.2|1156.7|1157.6|1153.1|374
1623027660000|2021-06-07 01:01:00|1157.8|1153.3|1154.7|1150.2|1157.8|1153.3|1154.7|1150.2|417
1623027670000|2021-06-07 01:01:10|1155.1|1150.6|1156.9|1152.4|1157.1|1152.6|1155.1|1150.6|704
1623027680000|2021-06-07 01:01:20|1157.1|1152.6|1157.6|1153.1|1157.6|1153.1|1156.7|1152.2|249
1623027690000|2021-06-07 01:01:30|1157.5|1153|1156.6|1152.1|1157.6|1153.1|1156.1|1151.6|587
1623027700000|2021-06-07 01:01:40|1156.4|1151.9|1155.8|1151.3|1156.6|1152.1|1155.8|1151.3|426
1623027710000|2021-06-07 01:01:50|1155.9|1151.4|1156.7|1152.2|1156.8|1152.3|1155.7|1151.2|345
1623027720000|2021-06-07 01:02:00|1156.8|1152.3|1158.2|1153.7|1158.2|1153.7|1156.8|1152.3|573
1623027730000|2021-06-07 01:02:10|1158.6|1154.1|1159.9|1155.4|1159.9|1155.4|1158.5|1154|239
1623027740000|2021-06-07 01:02:20|1160|1155.5|1159.2|1154.7|1160|1155.5|1158.3|1153.8|371
1623027750000|2021-06-07 01:02:30|1159.1|1154.6|1160|1155.5|1160|1155.5|1158.7|1154.2|296
1623027760000|2021-06-07 01:02:40|1160.1|1155.6|1161.4|1156.9|1161.5|1157|1160.1|1155.6|350
1623027770000|2021-06-07 01:02:50|1161.6|1157.1|1161.1|1156.6|1161.6|1157.1|1160.9|1156.4|403
1623027780000|2021-06-07 01:03:00|1160.8|1156.3|1160.3|1155.8|1160.8|1156.3|1159.7|1155.2|285
1623027790000|2021-06-07 01:03:10|1160.4|1155.9|1159.1|1154.6|1160.4|1155.9|1158.7|1154.2|247
1623027800000|2021-06-07 01:03:20|1158.9|1154.4|1158.8|1154.3|1159.5|1155|1158.7|1154.2|243
1623027810000|2021-06-07 01:03:30|1159.1|1154.6|1157.8|1153.3|1159.1|1154.6|1157|1152.5|381
1623027820000|2021-06-07 01:03:40|1157.5|1153|1156.9|1152.4|1157.6|1153.1|1156.9|1152.4|167
1623027830000|2021-06-07 01:03:50|1156.8|1152.3|1156.4|1151.9|1156.8|1152.3|1156|1151.5|287
1623027840000|2021-06-07 01:04:00|1156|1151.5|1155.4|1150.9|1156.7|1152.2|1155.4|1150.9|414
1623027850000|2021-06-07 01:04:10|1156.3|1151.8|1155.5|1151|1156.7|1152.2|1155.4|1150.9|405
1623027860000|2021-06-07 01:04:20|1155.8|1151.3|1154.9|1150.4|1155.8|1151.3|1154.9|1150.4|349
1623027870000|2021-06-07 01:04:30|1154.8|1150.3|1153.9|1149.4|1155.2|1150.7|1153.9|1149.4|416
1623027880000|2021-06-07 01:04:40|1154.3|1149.8|1153.4|1148.9|1154.4|1149.9|1153.3|1148.8|1026
1623027890000|2021-06-07 01:04:50|1153|1148.5|1152.8|1148.3|1153.3|1148.8|1152|1147.5|442
1623027900000|2021-06-07 01:05:00|1152.9|1148.4|1147.4|1142.9|1152.9|1148.4|1147|1142.5|1378
1623027910000|2021-06-07 01:05:10|1147.1|1142.6|1148.8|1144.3|1149.6|1145.1|1147.1|1142.6|1236
1623027920000|2021-06-07 01:05:20|1149|1144.5|1148|1143.5|1149|1144.5|1147.5|1143|658
1623027930000|2021-06-07 01:05:30|1147.9|1143.4|1148|1143.5|1148.4|1143.9|1147.5|1143|447
1623027940000|2021-06-07 01:05:40|1147.6|1143.1|1149.9|1145.4|1150|1145.5|1147.5|1143|691
1623027950000|2021-06-07 01:05:50|1150.1|1145.6|1149.5|1145|1150.9|1146.4|1149.5|1145|407
1623027960000|2021-06-07 01:06:00|1149.7|1145.2|1146|1141.5|1149.7|1145.2|1145.5|1141|741
1623027970000|2021-06-07 01:06:10|1146.4|1141.9|1149.5|1145|1149.5|1145|1146.4|1141.9|299
1623027980000|2021-06-07 01:06:20|1149.9|1145.4|1149.8|1145.3|1149.9|1145.4|1148.9|1144.4|374
1623027990000|2021-06-07 01:06:30|1149.4|1144.9|1149.4|1144.9|1149.9|1145.4|1149|1144.5|175
1623028000000|2021-06-07 01:06:40|1149.8|1145.3|1148.9|1144.4|1149.8|1145.3|1147.8|1143.3|431
1623028010000|2021-06-07 01:06:50|1148.8|1144.3|1148|1143.5|1148.8|1144.3|1147.5|1143|345
1623028020000|2021-06-07 01:07:00|1147.6|1143.1|1145.6|1141.1|1147.6|1143.1|1145.4|1140.9|840
1623028030000|2021-06-07 01:07:10|1146.5|1142|1147.4|1142.9|1147.5|1143|1146|1141.5|510
1623028040000|2021-06-07 01:07:20|1147.5|1143|1146.5|1142|1147.5|1143|1146.5|1142|291
1623028050000|2021-06-07 01:07:30|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.5|1141|306
1623028060000|2021-06-07 01:07:40|1146|1141.5|1145.1|1140.6|1146|1141.5|1145|1140.5|341
1623028070000|2021-06-07 01:07:50|1145|1140.5|1145.3|1140.8|1145.5|1141|1145|1140.5|484
1623028080000|2021-06-07 01:08:00|1144.9|1140.4|1145.6|1141.1|1145.6|1141.1|1144.4|1139.9|448
1623028090000|2021-06-07 01:08:10|1145.5|1141|1146|1141.5|1146|1141.5|1145.5|1141|185
1623028100000|2021-06-07 01:08:20|1146.4|1141.9|1146.5|1142|1146.5|1142|1146|1141.5|213
1623028110000|2021-06-07 01:08:30|1146.4|1141.9|1147.5|1143|1147.5|1143|1146.4|1141.9|329
1623028120000|2021-06-07 01:08:40|1147.4|1142.9|1146.2|1141.7|1147.4|1142.9|1146.2|1141.7|366
1623028130000|2021-06-07 01:08:50|1145.9|1141.4|1145.3|1140.8|1146.3|1141.8|1144.8|1140.3|455
1623028140000|2021-06-07 01:09:00|1145.7|1141.2|1142.3|1137.8|1145.7|1141.2|1142.3|1137.8|1266
1623028150000|2021-06-07 01:09:10|1142.7|1138.2|1142.7|1138.2|1143.3|1138.8|1142.3|1137.8|775
1623028160000|2021-06-07 01:09:20|1142.9|1138.4|1142.3|1137.8|1142.9|1138.4|1141.8|1137.3|534
1623028170000|2021-06-07 01:09:30|1142.4|1137.9|1141.9|1137.4|1142.4|1137.9|1141.4|1136.9|933
1623028180000|2021-06-07 01:09:40|1142.4|1137.9|1140.5|1136|1142.4|1137.9|1140.5|1136|880
1623028190000|2021-06-07 01:09:50|1140.4|1135.9|1141.9|1137.4|1141.9|1137.4|1140.2|1135.7|678
1623028200000|2021-06-07 01:10:00|1142|1137.5|1140.5|1136|1142|1137.5|1140.5|1136|497
1623028210000|2021-06-07 01:10:10|1140.9|1136.4|1140.6|1136.1|1141.5|1137|1140.5|1136|927
1623028220000|2021-06-07 01:10:20|1141.5|1137|1141.3|1136.8|1141.5|1137|1140.9|1136.4|561
1623028230000|2021-06-07 01:10:30|1141.4|1136.9|1142.8|1138.3|1142.8|1138.3|1141.1|1136.6|502
1623028240000|2021-06-07 01:10:40|1142.9|1138.4|1143.4|1138.9|1143.4|1138.9|1142.5|1138|450
1623028250000|2021-06-07 01:10:50|1143.5|1139|1143.5|1139|1144.3|1139.8|1142.5|1138|605
1623028260000|2021-06-07 01:11:00|1143.6|1139.1|1142|1137.5|1143.6|1139.1|1141.4|1136.9|392
1623028270000|2021-06-07 01:11:10|1141.8|1137.3|1140.6|1136.1|1141.8|1137.3|1140.1|1135.6|434
1623028280000|2021-06-07 01:11:20|1140.5|1136|1139|1134.5|1140.5|1136|1139|1134.5|826
1623028290000|2021-06-07 01:11:30|1138.9|1134.4|1141|1136.5|1141|1136.5|1138.9|1134.4|699
1623028300000|2021-06-07 01:11:40|1141.2|1136.7|1141.5|1137|1141.8|1137.3|1141|1136.5|226
1623028310000|2021-06-07 01:11:50|1141.8|1137.3|1140.6|1136.1|1141.8|1137.3|1140.5|1136|287
1623028320000|2021-06-07 01:12:00|1141|1136.5|1139.3|1134.8|1141.3|1136.8|1139.3|1134.8|362
1623028330000|2021-06-07 01:12:10|1139.8|1135.3|1140.5|1136|1140.7|1136.2|1139.8|1135.3|230
1623028340000|2021-06-07 01:12:20|1139.9|1135.4|1140.9|1136.4|1141.3|1136.8|1139.8|1135.3|200
1623028350000|2021-06-07 01:12:30|1141.3|1136.8|1141.4|1136.9|1141.4|1136.9|1141.3|1136.8|103
1623028360000|2021-06-07 01:12:40|1141|1136.5|1142.4|1137.9|1142.4|1137.9|1141|1136.5|285
1623028370000|2021-06-07 01:12:50|1142.8|1138.3|1143.9|1139.4|1143.9|1139.4|1142.4|1137.9|570
1623028380000|2021-06-07 01:13:00|1143.8|1139.3|1144.8|1140.3|1144.8|1140.3|1143.8|1139.3|399
1623028390000|2021-06-07 01:13:10|1144.9|1140.4|1144.6|1140.1|1145.2|1140.7|1144.5|1140|336
1623028400000|2021-06-07 01:13:20|1144.5|1140|1145|1140.5|1145.5|1141|1144.5|1140|165
1623028410000|2021-06-07 01:13:30|1145.2|1140.7|1143.4|1138.9|1145.2|1140.7|1143.4|1138.9|370
1623028420000|2021-06-07 01:13:40|1143.8|1139.3|1143.3|1138.8|1143.8|1139.3|1142.5|1138|219
1623028430000|2021-06-07 01:13:50|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143|1138.5|187
1623028440000|2021-06-07 01:14:00|1143.6|1139.1|1145|1140.5|1145|1140.5|1143.5|1139|456
1623028450000|2021-06-07 01:14:10|1145.4|1140.9|1146.1|1141.6|1146.8|1142.3|1145|1140.5|509
1623028460000|2021-06-07 01:14:20|1145.9|1141.4|1145.9|1141.4|1146.3|1141.8|1145.8|1141.3|198
1623028470000|2021-06-07 01:14:30|1146.3|1141.8|1146|1141.5|1146.9|1142.4|1145.8|1141.3|384
1623028480000|2021-06-07 01:14:40|1145.9|1141.4|1145.5|1141|1146.3|1141.8|1145.2|1140.7|321
1623028490000|2021-06-07 01:14:50|1145.9|1141.4|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|169
1623028500000|2021-06-07 01:15:00|1146.8|1142.3|1143.5|1139|1146.8|1142.3|1143.5|1139|562
1623028510000|2021-06-07 01:15:10|1143.4|1138.9|1142.2|1137.7|1143.5|1139|1142.2|1137.7|274
1623028520000|2021-06-07 01:15:20|1142.7|1138.2|1144.5|1140|1144.5|1140|1142.7|1138.2|318
1623028530000|2021-06-07 01:15:30|1144.4|1139.9|1144.6|1140.1|1145|1140.5|1144.2|1139.7|249
1623028540000|2021-06-07 01:15:40|1144.4|1139.9|1146.3|1141.8|1146.3|1141.8|1144.4|1139.9|195
1623028550000|2021-06-07 01:15:50|1146.2|1141.7|1145.9|1141.4|1146.3|1141.8|1145.4|1140.9|222
1623028560000|2021-06-07 01:16:00|1146.1|1141.6|1146.5|1142|1146.8|1142.3|1145.8|1141.3|241
1623028570000|2021-06-07 01:16:10|1146.6|1142.1|1146.5|1142|1147.3|1142.8|1146.5|1142|198
1623028580000|2021-06-07 01:16:20|1146.9|1142.4|1147.8|1143.3|1147.8|1143.3|1146.9|1142.4|280
1623028590000|2021-06-07 01:16:30|1147.9|1143.4|1148.4|1143.9|1148.5|1144|1147.9|1143.4|373
1623028600000|2021-06-07 01:16:40|1148.3|1143.8|1148.4|1143.9|1148.8|1144.3|1147.9|1143.4|301
1623028610000|2021-06-07 01:16:50|1148.3|1143.8|1147.5|1143|1148.8|1144.3|1147.5|1143|328
1623028620000|2021-06-07 01:17:00|1148|1143.5|1150.8|1146.3|1150.8|1146.3|1148|1143.5|773
1623028630000|2021-06-07 01:17:10|1151|1146.5|1151.7|1147.2|1151.7|1147.2|1150.8|1146.3|730
1623028640000|2021-06-07 01:17:20|1151.3|1146.8|1149.5|1145|1151.3|1146.8|1149.5|1145|409
1623028650000|2021-06-07 01:17:30|1149.8|1145.3|1149.1|1144.6|1150.4|1145.9|1149|1144.5|414
1623028660000|2021-06-07 01:17:40|1148.9|1144.4|1149.4|1144.9|1149.4|1144.9|1148.9|1144.4|87
1623028670000|2021-06-07 01:17:50|1149|1144.5|1149.3|1144.8|1149.4|1144.9|1148.9|1144.4|168
1623028680000|2021-06-07 01:18:00|1149.5|1145|1149.4|1144.9|1149.8|1145.3|1149.4|1144.9|209
1623028690000|2021-06-07 01:18:10|1149.3|1144.8|1147.9|1143.4|1149.3|1144.8|1147.9|1143.4|198
1623028700000|2021-06-07 01:18:20|1147.5|1143|1147.3|1142.8|1147.5|1143|1146.4|1141.9|309
1623028710000|2021-06-07 01:18:30|1147.4|1142.9|1146.9|1142.4|1147.4|1142.9|1146.9|1142.4|84
1623028720000|2021-06-07 01:18:40|1147|1142.5|1147.8|1143.3|1147.9|1143.4|1146.9|1142.4|154
1623028730000|2021-06-07 01:18:50|1148.3|1143.8|1148.9|1144.4|1148.9|1144.4|1148.3|1143.8|105
1623028740000|2021-06-07 01:19:00|1148.8|1144.3|1147.8|1143.3|1148.8|1144.3|1147.5|1143|136
1623028750000|2021-06-07 01:19:10|1147.9|1143.4|1148.3|1143.8|1148.4|1143.9|1147.9|1143.4|128
1623028760000|2021-06-07 01:19:20|1148.7|1144.2|1148.8|1144.3|1148.9|1144.4|1148.4|1143.9|79
1623028770000|2021-06-07 01:19:30|1149.2|1144.7|1148.8|1144.3|1149.4|1144.9|1148.8|1144.3|108
1623028780000|2021-06-07 01:19:40|1148.9|1144.4|1147.8|1143.3|1148.9|1144.4|1147.5|1143|119
1623028790000|2021-06-07 01:19:50|1148|1143.5|1147.4|1142.9|1148.3|1143.8|1147.4|1142.9|151
1623028800000|2021-06-07 01:20:00|1147.9|1143.4|1146.8|1142.3|1147.9|1143.4|1146.8|1142.3|394
1623028810000|2021-06-07 01:20:10|1147.3|1142.8|1147.3|1142.8|1147.6|1143.1|1147.3|1142.8|123
1623028820000|2021-06-07 01:20:20|||||||||30
1623028830000|2021-06-07 01:20:30|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|65
1623028840000|2021-06-07 01:20:40|1147.6|1143.1|1147.3|1142.8|1147.6|1143.1|1147.2|1142.7|55
1623028850000|2021-06-07 01:20:50|1146.9|1142.4|1147.2|1142.7|1147.2|1142.7|1146.7|1142.2|222
1623028860000|2021-06-07 01:21:00|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|36
1623028870000|2021-06-07 01:21:10|1147.1|1142.6|1147.2|1142.7|1147.2|1142.7|1147.1|1142.6|108
1623028880000|2021-06-07 01:21:20|1146.8|1142.3|1147.2|1142.7|1147.2|1142.7|1146.8|1142.3|164
1623028890000|2021-06-07 01:21:30|1147.3|1142.8|1148.2|1143.7|1148.2|1143.7|1147.3|1142.8|84
1623028900000|2021-06-07 01:21:40|1148|1143.5|1148.8|1144.3|1149.3|1144.8|1148|1143.5|214
1623028910000|2021-06-07 01:21:50|1149.1|1144.6|1149.1|1144.6|1149.1|1144.6|1149.1|1144.6|76
1623028920000|2021-06-07 01:22:00|1149.2|1144.7|1147.8|1143.3|1149.2|1144.7|1147.8|1143.3|120
1623028930000|2021-06-07 01:22:10|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1147.8|1143.3|45
1623028940000|2021-06-07 01:22:20|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|98
1623028950000|2021-06-07 01:22:30|1147.7|1143.2|1148.2|1143.7|1148.2|1143.7|1147.7|1143.2|68
1623028960000|2021-06-07 01:22:40|1148.3|1143.8|1148.2|1143.7|1148.3|1143.8|1148.1|1143.6|27
1623028970000|2021-06-07 01:22:50|1149.1|1144.6|1149.5|1145|1149.6|1145.1|1148.8|1144.3|311
1623028980000|2021-06-07 01:23:00|1149.6|1145.1|1149.1|1144.6|1149.6|1145.1|1149.1|1144.6|71
1623028990000|2021-06-07 01:23:10|1149.2|1144.7|1148.3|1143.8|1149.2|1144.7|1148.3|1143.8|57
1623029000000|2021-06-07 01:23:20|||||||||12
1623029010000|2021-06-07 01:23:30|||||||||40
1623029020000|2021-06-07 01:23:40|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1147.9|1143.4|64
1623029030000|2021-06-07 01:23:50|||||||||29
1623029040000|2021-06-07 01:24:00|1147.9|1143.4|1148.3|1143.8|1148.6|1144.1|1147.9|1143.4|192
1623029050000|2021-06-07 01:24:10|1148.6|1144.1|1148.3|1143.8|1148.7|1144.2|1148.3|1143.8|75
1623029060000|2021-06-07 01:24:20|1147.9|1143.4|1147.8|1143.3|1147.9|1143.4|1147.8|1143.3|28
1623029070000|2021-06-07 01:24:30|1148.1|1143.6|1148.3|1143.8|1148.3|1143.8|1148.1|1143.6|57
1623029080000|2021-06-07 01:24:40|1148.4|1143.9|1148.3|1143.8|1148.4|1143.9|1147.9|1143.4|110
1623029090000|2021-06-07 01:24:50|1148.2|1143.7|1147.8|1143.3|1148.2|1143.7|1147.8|1143.3|39
1623029100000|2021-06-07 01:25:00|1147.4|1142.9|1147.8|1143.3|1147.8|1143.3|1147.3|1142.8|92
1623029110000|2021-06-07 01:25:10|1147.4|1142.9|1147.8|1143.3|1147.8|1143.3|1147.3|1142.8|67
1623029120000|2021-06-07 01:25:20|1148.2|1143.7|1148.3|1143.8|1148.3|1143.8|1148.1|1143.6|69
1623029130000|2021-06-07 01:25:30|1148.2|1143.7|1147.8|1143.3|1148.3|1143.8|1147.8|1143.3|125
1623029140000|2021-06-07 01:25:40|1147.3|1142.8|1147.1|1142.6|1147.3|1142.8|1147|1142.5|75
1623029150000|2021-06-07 01:25:50|1147|1142.5|1147.4|1142.9|1147.4|1142.9|1147|1142.5|43
1623029160000|2021-06-07 01:26:00|1147|1142.5|1146.9|1142.4|1147|1142.5|1146.9|1142.4|167
1623029170000|2021-06-07 01:26:10|1147|1142.5|1148|1143.5|1148.1|1143.6|1146.8|1142.3|200
1623029180000|2021-06-07 01:26:20|1147.4|1142.9|1148.3|1143.8|1148.3|1143.8|1147.4|1142.9|80
1623029190000|2021-06-07 01:26:30|1148.1|1143.6|1148.3|1143.8|1148.3|1143.8|1147.9|1143.4|45
1623029200000|2021-06-07 01:26:40|1148.4|1143.9|1148.4|1143.9|1148.8|1144.3|1148|1143.5|76
1623029210000|2021-06-07 01:26:50|1148.8|1144.3|1148.5|1144|1149.3|1144.8|1148.5|1144|167
1623029220000|2021-06-07 01:27:00|1148.9|1144.4|1147.9|1143.4|1148.9|1144.4|1147.8|1143.3|88
1623029230000|2021-06-07 01:27:10|1147.5|1143|1147.5|1143|1147.5|1143|1147.5|1143|20
1623029240000|2021-06-07 01:27:20|1147.8|1143.3|1147.9|1143.4|1147.9|1143.4|1147.8|1143.3|37
1623029250000|2021-06-07 01:27:30|1147.5|1143|1147.9|1143.4|1147.9|1143.4|1147.5|1143|30
1623029260000|2021-06-07 01:27:40|1147.4|1142.9|1147|1142.5|1147.4|1142.9|1147|1142.5|44
1623029270000|2021-06-07 01:27:50|1147.1|1142.6|1147|1142.5|1147.4|1142.9|1147|1142.5|50
1623029280000|2021-06-07 01:28:00|1147.1|1142.6|1146.9|1142.4|1147.1|1142.6|1146.5|1142|69
1623029290000|2021-06-07 01:28:10|1146.4|1141.9|1146.3|1141.8|1146.4|1141.9|1146.3|1141.8|77
1623029300000|2021-06-07 01:28:20|1146.2|1141.7|1145.3|1140.8|1146.2|1141.7|1145.3|1140.8|325
1623029310000|2021-06-07 01:28:30|1144.9|1140.4|1144.8|1140.3|1144.9|1140.4|1144.8|1140.3|452
1623029320000|2021-06-07 01:28:40|1144.4|1139.9|1145.9|1141.4|1146.2|1141.7|1144.4|1139.9|358
1623029330000|2021-06-07 01:28:50|1146|1141.5|1145.3|1140.8|1146.4|1141.9|1145.2|1140.7|98
1623029340000|2021-06-07 01:29:00|1145.5|1141|1145.5|1141|1145.5|1141|1145.1|1140.6|108
1623029350000|2021-06-07 01:29:10|1145.3|1140.8|1145|1140.5|1145.3|1140.8|1145|1140.5|63
1623029360000|2021-06-07 01:29:20|1144.7|1140.2|1144.9|1140.4|1144.9|1140.4|1144.5|1140|138
1623029370000|2021-06-07 01:29:30|1145|1140.5|1145.4|1140.9|1145.4|1140.9|1145|1140.5|98
1623029380000|2021-06-07 01:29:40|1145.5|1141|1145|1140.5|1145.5|1141|1145|1140.5|43
1623029390000|2021-06-07 01:29:50|1145.5|1141|1145.3|1140.8|1145.5|1141|1145|1140.5|114
1623029400000|2021-06-07 01:30:00|1145.1|1140.6|1145.4|1140.9|1145.4|1140.9|1144.8|1140.3|147
1623029410000|2021-06-07 01:30:10|1145.5|1141|1147|1142.5|1147|1142.5|1145.5|1141|283
1623029420000|2021-06-07 01:30:20|1146.8|1142.3|1147|1142.5|1147.4|1142.9|1146.8|1142.3|75
1623029430000|2021-06-07 01:30:30|1147.4|1142.9|1147.4|1142.9|1147.4|1142.9|1147.2|1142.7|34
1623029440000|2021-06-07 01:30:40|1147.9|1143.4|1147.9|1143.4|1148.1|1143.6|1147.5|1143|84
1623029450000|2021-06-07 01:30:50|1147.5|1143|1147|1142.5|1148|1143.5|1147|1142.5|124
1623029460000|2021-06-07 01:31:00|1146.6|1142.1|1145.5|1141|1146.6|1142.1|1145.1|1140.6|137
1623029470000|2021-06-07 01:31:10|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|59
1623029480000|2021-06-07 01:31:20|1144.9|1140.4|1144|1139.5|1144.9|1140.4|1144|1139.5|234
1623029490000|2021-06-07 01:31:30|1144.1|1139.6|1144.3|1139.8|1145|1140.5|1144.1|1139.6|110
1623029500000|2021-06-07 01:31:40|1144|1139.5|1144.2|1139.7|1144.4|1139.9|1143.8|1139.3|169
1623029510000|2021-06-07 01:31:50|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.6|1139.1|261
1623029520000|2021-06-07 01:32:00|1144.1|1139.6|1144.4|1139.9|1144.4|1139.9|1143.8|1139.3|81
1623029530000|2021-06-07 01:32:10|1144.2|1139.7|1143.5|1139|1144.2|1139.7|1143.4|1138.9|91
1623029540000|2021-06-07 01:32:20|1143.4|1138.9|1143.5|1139|1143.5|1139|1143|1138.5|111
1623029550000|2021-06-07 01:32:30|1143.4|1138.9|1144.1|1139.6|1144.1|1139.6|1143.4|1138.9|110
1623029560000|2021-06-07 01:32:40|1144.4|1139.9|1144.1|1139.6|1144.7|1140.2|1144.1|1139.6|91
1623029570000|2021-06-07 01:32:50|1144|1139.5|1143.3|1138.8|1144|1139.5|1143|1138.5|58
1623029580000|2021-06-07 01:33:00|1143.5|1139|1143.1|1138.6|1143.5|1139|1142.4|1137.9|444
1623029590000|2021-06-07 01:33:10|1143|1138.5|1144.5|1140|1144.5|1140|1143|1138.5|323
1623029600000|2021-06-07 01:33:20|1144.4|1139.9|1143.9|1139.4|1144.5|1140|1143.9|1139.4|82
1623029610000|2021-06-07 01:33:30|1143.5|1139|1144.5|1140|1144.5|1140|1143.5|1139|79
1623029620000|2021-06-07 01:33:40|1144|1139.5|1144.5|1140|1144.5|1140|1144|1139.5|94
1623029630000|2021-06-07 01:33:50|||||||||20
1623029640000|2021-06-07 01:34:00|1145.2|1140.7|1144.9|1140.4|1145.5|1141|1144.9|1140.4|122
1623029650000|2021-06-07 01:34:10|1145|1140.5|1145.2|1140.7|1145.2|1140.7|1144.4|1139.9|95
1623029660000|2021-06-07 01:34:20|1145.5|1141|1145.4|1140.9|1145.5|1141|1144.9|1140.4|55
1623029670000|2021-06-07 01:34:30|1145.7|1141.2|1145.9|1141.4|1145.9|1141.4|1145.3|1140.8|89
1623029680000|2021-06-07 01:34:40|1146|1141.5|1146.3|1141.8|1146.3|1141.8|1145.8|1141.3|55
1623029690000|2021-06-07 01:34:50|1146.4|1141.9|1146.7|1142.2|1147.2|1142.7|1146.3|1141.8|121
1623029700000|2021-06-07 01:35:00|1146.9|1142.4|1145|1140.5|1147.2|1142.7|1145|1140.5|338
1623029710000|2021-06-07 01:35:10|1145.1|1140.6|1145.4|1140.9|1145.4|1140.9|1145|1140.5|67
1623029720000|2021-06-07 01:35:20|1145.3|1140.8|1144.9|1140.4|1145.3|1140.8|1144.9|1140.4|60
1623029730000|2021-06-07 01:35:30|1145.2|1140.7|1146.3|1141.8|1146.7|1142.2|1145.2|1140.7|96
1623029740000|2021-06-07 01:35:40|1145.9|1141.4|1146.1|1141.6|1146.1|1141.6|1145.8|1141.3|40
1623029750000|2021-06-07 01:35:50|1145.9|1141.4|1145.4|1140.9|1146.2|1141.7|1145.1|1140.6|222
1623029760000|2021-06-07 01:36:00|1144.7|1140.2|1144.8|1140.3|1145.1|1140.6|1144.3|1139.8|208
1623029770000|2021-06-07 01:36:10|1145|1140.5|1145|1140.5|1145.5|1141|1144.7|1140.2|141
1623029780000|2021-06-07 01:36:20|1145.2|1140.7|1145.4|1140.9|1145.4|1140.9|1145|1140.5|19
1623029790000|2021-06-07 01:36:30|1145|1140.5|1145.9|1141.4|1145.9|1141.4|1144.9|1140.4|75
1623029800000|2021-06-07 01:36:40|1145.5|1141|1145.1|1140.6|1145.5|1141|1145.1|1140.6|30
1623029810000|2021-06-07 01:36:50|1145.5|1141|1145.5|1141|1145.5|1141|1145.1|1140.6|59
1623029820000|2021-06-07 01:37:00|1145.4|1140.9|1144.5|1140|1145.4|1140.9|1144.4|1139.9|74
1623029830000|2021-06-07 01:37:10|1144.9|1140.4|1145.9|1141.4|1146.4|1141.9|1144.9|1140.4|86
1623029840000|2021-06-07 01:37:20|1146.1|1141.6|1145.9|1141.4|1146.2|1141.7|1145.8|1141.3|49
1623029850000|2021-06-07 01:37:30|1145.8|1141.3|1146.2|1141.7|1146.2|1141.7|1145.7|1141.2|68
1623029860000|2021-06-07 01:37:40|1145.9|1141.4|1145.4|1140.9|1146.1|1141.6|1145.4|1140.9|60
1623029870000|2021-06-07 01:37:50|1145.6|1141.1|1146.2|1141.7|1146.2|1141.7|1144.9|1140.4|72
1623029880000|2021-06-07 01:38:00|1145.5|1141|1144.5|1140|1146.2|1141.7|1144.5|1140|137
1623029890000|2021-06-07 01:38:10|1144.7|1140.2|1145.2|1140.7|1145.4|1140.9|1144.7|1140.2|39
1623029900000|2021-06-07 01:38:20|1145.7|1141.2|1146.2|1141.7|1146.2|1141.7|1145.7|1141.2|87
1623029910000|2021-06-07 01:38:30|1146.1|1141.6|1146.8|1142.3|1147.3|1142.8|1146.1|1141.6|141
1623029920000|2021-06-07 01:38:40|1146.5|1142|1146.4|1141.9|1146.8|1142.3|1146.4|1141.9|83
1623029930000|2021-06-07 01:38:50|1146.2|1141.7|1147.1|1142.6|1147.4|1142.9|1146.2|1141.7|84
1623029940000|2021-06-07 01:39:00|1147|1142.5|1147|1142.5|1147|1142.5|1146.5|1142|32
1623029950000|2021-06-07 01:39:10|1147.4|1142.9|1147.8|1143.3|1147.8|1143.3|1147.2|1142.7|117
1623029960000|2021-06-07 01:39:20|1148|1143.5|1148|1143.5|1148.5|1144|1147.8|1143.3|111
1623029970000|2021-06-07 01:39:30|1147.7|1143.2|1147.5|1143|1147.8|1143.3|1147.4|1142.9|58
1623029980000|2021-06-07 01:39:40|1147.8|1143.3|1148|1143.5|1148|1143.5|1147.8|1143.3|31
1623029990000|2021-06-07 01:39:50|1147.9|1143.4|1147|1142.5|1148|1143.5|1147|1142.5|120
1623030000000|2021-06-07 01:40:00|1146.9|1142.4|1145.6|1141.1|1146.9|1142.4|1145.6|1141.1|68
1623030010000|2021-06-07 01:40:10|1145.8|1141.3|1145.8|1141.3|1145.9|1141.4|1145.5|1141|45
1623030020000|2021-06-07 01:40:20|1145.9|1141.4|1146.5|1142|1146.5|1142|1145.5|1141|76
1623030030000|2021-06-07 01:40:30|1146.4|1141.9|1146.9|1142.4|1147|1142.5|1146.4|1141.9|48
1623030040000|2021-06-07 01:40:40|1146.8|1142.3|1146.8|1142.3|1146.9|1142.4|1146.3|1141.8|139
1623030050000|2021-06-07 01:40:50|1146.9|1142.4|1147.8|1143.3|1147.8|1143.3|1146.9|1142.4|63
1623030060000|2021-06-07 01:41:00|1147.5|1143|1147.4|1142.9|1147.5|1143|1146.8|1142.3|76
1623030070000|2021-06-07 01:41:10|1147.3|1142.8|1146.9|1142.4|1147.3|1142.8|1146.9|1142.4|34
1623030080000|2021-06-07 01:41:20|1146.8|1142.3|1146.4|1141.9|1146.8|1142.3|1146.4|1141.9|85
1623030090000|2021-06-07 01:41:30|1146.5|1142|1146.4|1141.9|1146.7|1142.2|1146.4|1141.9|58
1623030100000|2021-06-07 01:41:40|1146.5|1142|1147.4|1142.9|1147.4|1142.9|1146.5|1142|66
1623030110000|2021-06-07 01:41:50|1147|1142.5|1147|1142.5|1147|1142.5|1147|1142.5|39
1623030120000|2021-06-07 01:42:00|1146.5|1142|1146.8|1142.3|1146.8|1142.3|1146.4|1141.9|42
1623030130000|2021-06-07 01:42:10|1147.1|1142.6|1147.2|1142.7|1147.2|1142.7|1147.1|1142.6|40
1623030140000|2021-06-07 01:42:20|1147.1|1142.6|1148.1|1143.6|1148.1|1143.6|1147.1|1142.6|212
1623030150000|2021-06-07 01:42:30|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1147.8|1143.3|40
1623030160000|2021-06-07 01:42:40|1148.5|1144|1149|1144.5|1149|1144.5|1148.5|1144|256
1623030170000|2021-06-07 01:42:50|1148.5|1144|1149|1144.5|1149|1144.5|1148|1143.5|123
1623030180000|2021-06-07 01:43:00|1149.3|1144.8|1148|1143.5|1149.4|1144.9|1147.6|1143.1|185
1623030190000|2021-06-07 01:43:10|1147.8|1143.3|1148|1143.5|1148.4|1143.9|1147.8|1143.3|66
1623030200000|2021-06-07 01:43:20|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|44
1623030210000|2021-06-07 01:43:30|1148.5|1144|1148|1143.5|1148.5|1144|1148|1143.5|48
1623030220000|2021-06-07 01:43:40|1147.8|1143.3|1148.1|1143.6|1148.1|1143.6|1147.8|1143.3|70
1623030230000|2021-06-07 01:43:50|1148|1143.5|1148.5|1144|1148.9|1144.4|1148|1143.5|122
1623030240000|2021-06-07 01:44:00|1148.7|1144.2|1148.9|1144.4|1148.9|1144.4|1148.3|1143.8|81
1623030250000|2021-06-07 01:44:10|1149|1144.5|1150|1145.5|1150.4|1145.9|1149|1144.5|253
1623030260000|2021-06-07 01:44:20|1150.3|1145.8|1150.2|1145.7|1150.4|1145.9|1149.7|1145.2|274
1623030270000|2021-06-07 01:44:30|1150.4|1145.9|1150|1145.5|1150.4|1145.9|1149.9|1145.4|74
1623030280000|2021-06-07 01:44:40|1149.9|1145.4|1149|1144.5|1149.9|1145.4|1149|1144.5|107
1623030290000|2021-06-07 01:44:50|1149.2|1144.7|1149|1144.5|1149.2|1144.7|1148.5|1144|173
1623030300000|2021-06-07 01:45:00|1149.2|1144.7|1148.9|1144.4|1149.9|1145.4|1148.9|1144.4|132
1623030310000|2021-06-07 01:45:10|1148.5|1144|1148.6|1144.1|1148.6|1144.1|1148|1143.5|85
1623030320000|2021-06-07 01:45:20|1148.4|1143.9|1148.5|1144|1148.5|1144|1148.2|1143.7|43
1623030330000|2021-06-07 01:45:30|1149.1|1144.6|1148.2|1143.7|1149.1|1144.6|1148|1143.5|124
1623030340000|2021-06-07 01:45:40|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|26
1623030350000|2021-06-07 01:45:50|1148.2|1143.7|1148.2|1143.7|1148.4|1143.9|1148|1143.5|49
1623030360000|2021-06-07 01:46:00|1148.4|1143.9|1147.1|1142.6|1148.4|1143.9|1147|1142.5|116
1623030370000|2021-06-07 01:46:10|1147.4|1142.9|1147.7|1143.2|1147.7|1143.2|1147.4|1142.9|125
1623030380000|2021-06-07 01:46:20|1148.5|1144|1148|1143.5|1148.5|1144|1147.9|1143.4|109
1623030390000|2021-06-07 01:46:30|1148.2|1143.7|1148.5|1144|1148.5|1144|1147.6|1143.1|91
1623030400000|2021-06-07 01:46:40|1148.6|1144.1|1147.6|1143.1|1148.6|1144.1|1147.6|1143.1|79
1623030410000|2021-06-07 01:46:50|1147.4|1142.9|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|50
1623030420000|2021-06-07 01:47:00|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|1148.2|1143.7|35
1623030430000|2021-06-07 01:47:10|1148.2|1143.7|1149.4|1144.9|1149.4|1144.9|1147.9|1143.4|160
1623030440000|2021-06-07 01:47:20|1149.3|1144.8|1148.4|1143.9|1149.3|1144.8|1148.4|1143.9|51
1623030450000|2021-06-07 01:47:30|1148|1143.5|1147.9|1143.4|1148.4|1143.9|1147.9|1143.4|63
1623030460000|2021-06-07 01:47:40|1148|1143.5|1148.4|1143.9|1148.4|1143.9|1147.9|1143.4|42
1623030470000|2021-06-07 01:47:50|||||||||46
1623030480000|2021-06-07 01:48:00|1148|1143.5|1148.5|1144|1148.5|1144|1148|1143.5|113
1623030490000|2021-06-07 01:48:10|1148.9|1144.4|1149.9|1145.4|1149.9|1145.4|1148.9|1144.4|110
1623030500000|2021-06-07 01:48:20|1149.7|1145.2|1149.8|1145.3|1150|1145.5|1149.7|1145.2|83
1623030510000|2021-06-07 01:48:30|1150.2|1145.7|1149.4|1144.9|1150.3|1145.8|1149.4|1144.9|175
1623030520000|2021-06-07 01:48:40|1149.8|1145.3|1150.7|1146.2|1150.7|1146.2|1149.6|1145.1|145
1623030530000|2021-06-07 01:48:50|1150.4|1145.9|1151.2|1146.7|1151.2|1146.7|1150.2|1145.7|317
1623030540000|2021-06-07 01:49:00|1151.3|1146.8|1151.9|1147.4|1151.9|1147.4|1151.3|1146.8|246
1623030550000|2021-06-07 01:49:10|1152.2|1147.7|1150.9|1146.4|1152.2|1147.7|1150.9|1146.4|245
1623030560000|2021-06-07 01:49:20|1150.8|1146.3|1150.9|1146.4|1150.9|1146.4|1150.8|1146.3|83
1623030570000|2021-06-07 01:49:30|1150.4|1145.9|1150.3|1145.8|1150.7|1146.2|1150.3|1145.8|77
1623030580000|2021-06-07 01:49:40|1150.4|1145.9|1149.9|1145.4|1150.4|1145.9|1149.9|1145.4|63
1623030590000|2021-06-07 01:49:50|1150.1|1145.6|1149.9|1145.4|1150.1|1145.6|1149.9|1145.4|59
1623030600000|2021-06-07 01:50:00|1150.4|1145.9|1149.9|1145.4|1150.4|1145.9|1149.9|1145.4|47
1623030610000|2021-06-07 01:50:10|1150.3|1145.8|1151.4|1146.9|1151.4|1146.9|1150.3|1145.8|155
1623030620000|2021-06-07 01:50:20|||||||||57
1623030630000|2021-06-07 01:50:30|1151.8|1147.3|1152.4|1147.9|1152.4|1147.9|1151.8|1147.3|392
1623030640000|2021-06-07 01:50:40|1152.8|1148.3|1153.4|1148.9|1153.4|1148.9|1152.7|1148.2|512
1623030650000|2021-06-07 01:50:50|1153.7|1149.2|1153.1|1148.6|1153.7|1149.2|1152.3|1147.8|369
1623030660000|2021-06-07 01:51:00|1152.8|1148.3|1152.9|1148.4|1153.2|1148.7|1152.4|1147.9|239
1623030670000|2021-06-07 01:51:10|1153.3|1148.8|1154.9|1150.4|1155.1|1150.6|1153.3|1148.8|619
1623030680000|2021-06-07 01:51:20|1154.8|1150.3|1155.2|1150.7|1155.2|1150.7|1154.7|1150.2|259
1623030690000|2021-06-07 01:51:30|1155.4|1150.9|1154.4|1149.9|1155.7|1151.2|1154|1149.5|914
1623030700000|2021-06-07 01:51:40|1154.2|1149.7|1155.1|1150.6|1155.2|1150.7|1154.2|1149.7|194
1623030710000|2021-06-07 01:51:50|1154.9|1150.4|1154.8|1150.3|1155.4|1150.9|1153.9|1149.4|374
1623030720000|2021-06-07 01:52:00|1154.6|1150.1|1154.8|1150.3|1155.2|1150.7|1154.2|1149.7|154
1623030730000|2021-06-07 01:52:10|1154.9|1150.4|1153.7|1149.2|1154.9|1150.4|1153.7|1149.2|427
1623030740000|2021-06-07 01:52:20|1153.2|1148.7|1153.7|1149.2|1153.7|1149.2|1153.2|1148.7|196
1623030750000|2021-06-07 01:52:30|1153.4|1148.9|1153.3|1148.8|1153.4|1148.9|1153.2|1148.7|106
1623030760000|2021-06-07 01:52:40|1153.4|1148.9|1154.1|1149.6|1154.2|1149.7|1153.4|1148.9|178
1623030770000|2021-06-07 01:52:50|1154.2|1149.7|1154.2|1149.7|1154.4|1149.9|1153.9|1149.4|86
1623030780000|2021-06-07 01:53:00|1154.3|1149.8|1154.3|1149.8|1154.7|1150.2|1154.3|1149.8|55
1623030790000|2021-06-07 01:53:10|1153.8|1149.3|1153.3|1148.8|1153.9|1149.4|1153.3|1148.8|75
1623030800000|2021-06-07 01:53:20|1153.2|1148.7|1153.3|1148.8|1153.3|1148.8|1153.2|1148.7|51
1623030810000|2021-06-07 01:53:30|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|53
1623030820000|2021-06-07 01:53:40|1153.4|1148.9|1152.7|1148.2|1153.4|1148.9|1152.7|1148.2|71
1623030830000|2021-06-07 01:53:50|1152.6|1148.1|1152.7|1148.2|1152.7|1148.2|1152.6|1148.1|83
1623030840000|2021-06-07 01:54:00|1152.4|1147.9|1152.7|1148.2|1152.9|1148.4|1152.2|1147.7|92
1623030850000|2021-06-07 01:54:10|1152.5|1148|1151.3|1146.8|1152.5|1148|1151.2|1146.7|250
1623030860000|2021-06-07 01:54:20|1150.9|1146.4|1150.4|1145.9|1150.9|1146.4|1150.4|1145.9|101
1623030870000|2021-06-07 01:54:30|1150.6|1146.1|1151.9|1147.4|1152.1|1147.6|1150.6|1146.1|214
1623030880000|2021-06-07 01:54:40|1151.8|1147.3|1150.5|1146|1151.8|1147.3|1150.5|1146|88
1623030890000|2021-06-07 01:54:50|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150|1145.5|108
1623030900000|2021-06-07 01:55:00|1150.2|1145.7|1150.4|1145.9|1150.9|1146.4|1150.2|1145.7|140
1623030910000|2021-06-07 01:55:10|1150.9|1146.4|1150|1145.5|1150.9|1146.4|1150|1145.5|74
1623030920000|2021-06-07 01:55:20|1150.5|1146|1150.8|1146.3|1150.8|1146.3|1150.4|1145.9|98
1623030930000|2021-06-07 01:55:30|1151|1146.5|1150.4|1145.9|1151|1146.5|1150.4|1145.9|54
1623030940000|2021-06-07 01:55:40|1150|1145.5|1150.4|1145.9|1150.4|1145.9|1149.9|1145.4|108
1623030950000|2021-06-07 01:55:50|1150.5|1146|1151.2|1146.7|1151.2|1146.7|1150.5|1146|72
1623030960000|2021-06-07 01:56:00|1151.4|1146.9|1151.4|1146.9|1151.7|1147.2|1151.2|1146.7|59
1623030970000|2021-06-07 01:56:10|1151.7|1147.2|1152.3|1147.8|1152.4|1147.9|1151.7|1147.2|66
1623030980000|2021-06-07 01:56:20|1152.7|1148.2|1152.4|1147.9|1152.7|1148.2|1152.4|1147.9|44
1623030990000|2021-06-07 01:56:30|1152.3|1147.8|1152.2|1147.7|1152.3|1147.8|1151.9|1147.4|32
1623031000000|2021-06-07 01:56:40|1151.9|1147.4|1152.4|1147.9|1152.4|1147.9|1151.9|1147.4|79
1623031010000|2021-06-07 01:56:50|1151.9|1147.4|1151.9|1147.4|1152.3|1147.8|1151.9|1147.4|28
1623031020000|2021-06-07 01:57:00|1151.4|1146.9|1151.4|1146.9|1151.4|1146.9|1151|1146.5|65
1623031030000|2021-06-07 01:57:10|1151|1146.5|1151.3|1146.8|1151.3|1146.8|1150.9|1146.4|18
1623031040000|2021-06-07 01:57:20|1151.4|1146.9|1151.4|1146.9|1151.9|1147.4|1151.3|1146.8|101
1623031050000|2021-06-07 01:57:30|1151.6|1147.1|1151.8|1147.3|1151.9|1147.4|1151.6|1147.1|36
1623031060000|2021-06-07 01:57:40|1152.2|1147.7|1151.9|1147.4|1152.2|1147.7|1151.9|1147.4|41
1623031070000|2021-06-07 01:57:50|1151.7|1147.2|1151.7|1147.2|1151.8|1147.3|1151.4|1146.9|22
1623031080000|2021-06-07 01:58:00|1151.8|1147.3|1150.4|1145.9|1151.8|1147.3|1150.4|1145.9|132
1623031090000|2021-06-07 01:58:10|1150.2|1145.7|1150|1145.5|1150.2|1145.7|1150|1145.5|67
1623031100000|2021-06-07 01:58:20|1149.9|1145.4|1150.4|1145.9|1150.5|1146|1149.9|1145.4|90
1623031110000|2021-06-07 01:58:30|1150.7|1146.2|1150.5|1146|1150.9|1146.4|1150.5|1146|96
1623031120000|2021-06-07 01:58:40|1150.3|1145.8|1150.5|1146|1150.5|1146|1150.3|1145.8|21
1623031130000|2021-06-07 01:58:50|1150.9|1146.4|1151|1146.5|1151.4|1146.9|1150.9|1146.4|88
1623031140000|2021-06-07 01:59:00|1150.9|1146.4|1150.5|1146|1150.9|1146.4|1150.5|1146|31
1623031150000|2021-06-07 01:59:10|1151|1146.5|1150.9|1146.4|1151.4|1146.9|1150.9|1146.4|145
1623031160000|2021-06-07 01:59:20|1150.4|1145.9|1150|1145.5|1150.4|1145.9|1149.7|1145.2|283
1623031170000|2021-06-07 01:59:30|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1149.6|1145.1|95
1623031180000|2021-06-07 01:59:40|1150.2|1145.7|1150|1145.5|1150.4|1145.9|1150|1145.5|89
1623031190000|2021-06-07 01:59:50|1150.4|1145.9|1150.4|1145.9|1150.5|1146|1150.1|1145.6|62
1623031200000|2021-06-07 02:00:00|1150.1|1145.6|1150.4|1145.9|1150.4|1145.9|1149.9|1145.4|79
1623031210000|2021-06-07 02:00:10|1150.5|1146|1151.4|1146.9|1151.4|1146.9|1150.4|1145.9|69
1623031220000|2021-06-07 02:00:20|||||||||20
1623031230000|2021-06-07 02:00:30|1151.8|1147.3|1151.5|1147|1151.9|1147.4|1151.5|1147|55
1623031240000|2021-06-07 02:00:40|1151.4|1146.9|1151.8|1147.3|1151.8|1147.3|1151.4|1146.9|26
1623031250000|2021-06-07 02:00:50|1151.9|1147.4|1150.9|1146.4|1151.9|1147.4|1150.9|1146.4|53
1623031260000|2021-06-07 02:01:00|1150.5|1146|1149.5|1145|1150.5|1146|1149.5|1145|99
1623031270000|2021-06-07 02:01:10|1149.2|1144.7|1148.9|1144.4|1149.2|1144.7|1148.4|1143.9|372
1623031280000|2021-06-07 02:01:20|1149.4|1144.9|1149.4|1144.9|1149.4|1144.9|1149|1144.5|76
1623031290000|2021-06-07 02:01:30|1149.3|1144.8|1149.6|1145.1|1149.6|1145.1|1149.3|1144.8|79
1623031300000|2021-06-07 02:01:40|1149.8|1145.3|1149.4|1144.9|1149.9|1145.4|1149.4|1144.9|30
1623031310000|2021-06-07 02:01:50|1149.3|1144.8|1148.9|1144.4|1149.3|1144.8|1148.9|1144.4|66
1623031320000|2021-06-07 02:02:00|1149|1144.5|1150.4|1145.9|1150.4|1145.9|1149|1144.5|72
1623031330000|2021-06-07 02:02:10|1150.2|1145.7|1150.4|1145.9|1150.4|1145.9|1149.7|1145.2|70
1623031340000|2021-06-07 02:02:20|1150.5|1146|1150.4|1145.9|1150.8|1146.3|1150.4|1145.9|37
1623031350000|2021-06-07 02:02:30|1150.5|1146|1149.7|1145.2|1150.5|1146|1149.7|1145.2|26
1623031360000|2021-06-07 02:02:40|1149.9|1145.4|1149.8|1145.3|1149.9|1145.4|1149.6|1145.1|14
1623031370000|2021-06-07 02:02:50|1150|1145.5|1150|1145.5|1150|1145.5|1150|1145.5|6
1623031380000|2021-06-07 02:03:00|1149.6|1145.1|1149.9|1145.4|1149.9|1145.4|1149.5|1145|55
1623031390000|2021-06-07 02:03:10|1149.4|1144.9|1149.4|1144.9|1149.4|1144.9|1148.9|1144.4|57
1623031400000|2021-06-07 02:03:20|1149|1144.5|1148.9|1144.4|1149.4|1144.9|1148.9|1144.4|48
1623031410000|2021-06-07 02:03:30|1149|1144.5|1148.6|1144.1|1149|1144.5|1148.5|1144|99
1623031420000|2021-06-07 02:03:40|1148.8|1144.3|1148.6|1144.1|1149|1144.5|1148.5|1144|177
1623031430000|2021-06-07 02:03:50|1149.3|1144.8|1149|1144.5|1149.4|1144.9|1149|1144.5|79
1623031440000|2021-06-07 02:04:00|1149.4|1144.9|1149.5|1145|1149.5|1145|1149.4|1144.9|41
1623031450000|2021-06-07 02:04:10|1150.2|1145.7|1149.9|1145.4|1150.9|1146.4|1149.9|1145.4|139
1623031460000|2021-06-07 02:04:20|1149.6|1145.1|1149.5|1145|1149.6|1145.1|1149.5|1145|52
1623031470000|2021-06-07 02:04:30|1150|1145.5|1150.5|1146|1150.5|1146|1150|1145.5|67
1623031480000|2021-06-07 02:04:40|1150.9|1146.4|1150.2|1145.7|1151|1146.5|1150.2|1145.7|89
1623031490000|2021-06-07 02:04:50|1150|1145.5|1148.9|1144.4|1150|1145.5|1148.5|1144|167
1623031500000|2021-06-07 02:05:00|1149|1144.5|1149.5|1145|1149.9|1145.4|1149|1144.5|82
1623031510000|2021-06-07 02:05:10|1149.9|1145.4|1149.9|1145.4|1150.7|1146.2|1149.9|1145.4|90
1623031520000|2021-06-07 02:05:20|1150.1|1145.6|1150.4|1145.9|1150.4|1145.9|1149.5|1145|85
1623031530000|2021-06-07 02:05:30|1150.2|1145.7|1150.4|1145.9|1150.4|1145.9|1150.2|1145.7|72
1623031540000|2021-06-07 02:05:40|1150.2|1145.7|1150.3|1145.8|1150.3|1145.8|1150.2|1145.7|20
1623031550000|2021-06-07 02:05:50|1149.9|1145.4|1149.9|1145.4|1150.3|1145.8|1149.9|1145.4|23
1623031560000|2021-06-07 02:06:00|1150.1|1145.6|1149.4|1144.9|1150.3|1145.8|1149.4|1144.9|42
1623031570000|2021-06-07 02:06:10|1149|1144.5|1149.6|1145.1|1149.6|1145.1|1148.9|1144.4|93
1623031580000|2021-06-07 02:06:20|1149.7|1145.2|1149.9|1145.4|1149.9|1145.4|1149.5|1145|23
1623031590000|2021-06-07 02:06:30|||||||||5
1623031600000|2021-06-07 02:06:40|1150|1145.5|1150|1145.5|1150.2|1145.7|1150|1145.5|22
1623031610000|2021-06-07 02:06:50|||||||||9
1623031620000|2021-06-07 02:07:00|1149.9|1145.4|1149.4|1144.9|1149.9|1145.4|1149.4|1144.9|35
1623031630000|2021-06-07 02:07:10|1149.7|1145.2|1149.6|1145.1|1149.7|1145.2|1149.4|1144.9|75
1623031640000|2021-06-07 02:07:20|1149.5|1145|1151.3|1146.8|1151.3|1146.8|1149.3|1144.8|145
1623031650000|2021-06-07 02:07:30|1150.7|1146.2|1150.4|1145.9|1150.7|1146.2|1150|1145.5|62
1623031660000|2021-06-07 02:07:40|1150.1|1145.6|1150.9|1146.4|1150.9|1146.4|1150|1145.5|47
1623031670000|2021-06-07 02:07:50|1150.8|1146.3|1150.4|1145.9|1150.8|1146.3|1150.2|1145.7|28
1623031680000|2021-06-07 02:08:00|1150.8|1146.3|1150.4|1145.9|1150.9|1146.4|1150.4|1145.9|21
1623031690000|2021-06-07 02:08:10|1150.7|1146.2|1150.9|1146.4|1150.9|1146.4|1150.6|1146.1|57
1623031700000|2021-06-07 02:08:20|1150.8|1146.3|1150.5|1146|1150.9|1146.4|1150.5|1146|18
1623031710000|2021-06-07 02:08:30|1150.6|1146.1|1150.9|1146.4|1150.9|1146.4|1150.6|1146.1|53
1623031720000|2021-06-07 02:08:40|1150.3|1145.8|1150.5|1146|1150.5|1146|1150.3|1145.8|32
1623031730000|2021-06-07 02:08:50|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|4
1623031740000|2021-06-07 02:09:00|1150.5|1146|1150.7|1146.2|1150.7|1146.2|1150.5|1146|35
1623031750000|2021-06-07 02:09:10|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|15
1623031760000|2021-06-07 02:09:20|1150.5|1146|1151.8|1147.3|1151.8|1147.3|1150.5|1146|217
1623031770000|2021-06-07 02:09:30|1151.4|1146.9|1152.2|1147.7|1152.2|1147.7|1151.3|1146.8|90
1623031780000|2021-06-07 02:09:40|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|104
1623031790000|2021-06-07 02:09:50|1152.4|1147.9|1152.4|1147.9|1152.7|1148.2|1152.2|1147.7|76
1623031800000|2021-06-07 02:10:00|1152.7|1148.2|1150.9|1146.4|1152.7|1148.2|1150.9|1146.4|182
1623031810000|2021-06-07 02:10:10|1151.2|1146.7|1151.3|1146.8|1151.3|1146.8|1151.2|1146.7|16
1623031820000|2021-06-07 02:10:20|1151.2|1146.7|1150.9|1146.4|1151.4|1146.9|1150.4|1145.9|134
1623031830000|2021-06-07 02:10:30|1150.6|1146.1|1149.5|1145|1150.6|1146.1|1149.4|1144.9|60
1623031840000|2021-06-07 02:10:40|1149.4|1144.9|1148.4|1143.9|1149.5|1145|1148.4|1143.9|126
1623031850000|2021-06-07 02:10:50|1148.5|1144|1148.9|1144.4|1148.9|1144.4|1148|1143.5|141
1623031860000|2021-06-07 02:11:00|1148.6|1144.1|1148.9|1144.4|1148.9|1144.4|1148.5|1144|81
1623031870000|2021-06-07 02:11:10|1149|1144.5|1150|1145.5|1150|1145.5|1149|1144.5|94
1623031880000|2021-06-07 02:11:20|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150|1145.5|65
1623031890000|2021-06-07 02:11:30|1150.5|1146|1149.4|1144.9|1150.5|1146|1149.4|1144.9|25
1623031900000|2021-06-07 02:11:40|1149.8|1145.3|1149.4|1144.9|1149.8|1145.3|1149.4|1144.9|15
1623031910000|2021-06-07 02:11:50|1149.1|1144.6|1148.9|1144.4|1149.1|1144.6|1148.9|1144.4|14
1623031920000|2021-06-07 02:12:00|1148.4|1143.9|1147.5|1143|1148.4|1143.9|1147.5|1143|250
1623031930000|2021-06-07 02:12:10|1147.4|1142.9|1147.9|1143.4|1147.9|1143.4|1147|1142.5|97
1623031940000|2021-06-07 02:12:20|1147.6|1143.1|1148|1143.5|1148.4|1143.9|1147.6|1143.1|83
1623031950000|2021-06-07 02:12:30|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|29
1623031960000|2021-06-07 02:12:40|1147.5|1143|1147.7|1143.2|1147.9|1143.4|1147.5|1143|42
1623031970000|2021-06-07 02:12:50|1147.5|1143|1147.5|1143|1147.9|1143.4|1147.5|1143|26
1623031980000|2021-06-07 02:13:00|1147.4|1142.9|1147|1142.5|1147.5|1143|1146.9|1142.4|108
1623031990000|2021-06-07 02:13:10|1146.9|1142.4|1146.9|1142.4|1146.9|1142.4|1146.9|1142.4|138
1623032000000|2021-06-07 02:13:20|1146.5|1142|1146.4|1141.9|1146.5|1142|1145.6|1141.1|315
1623032010000|2021-06-07 02:13:30|1146|1141.5|1145.5|1141|1146|1141.5|1145.5|1141|94
1623032020000|2021-06-07 02:13:40|1145.9|1141.4|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|84
1623032030000|2021-06-07 02:13:50|1146.1|1141.6|1146.5|1142|1146.5|1142|1146.1|1141.6|92
1623032040000|2021-06-07 02:14:00|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|107
1623032050000|2021-06-07 02:14:10|1145.5|1141|1144.9|1140.4|1145.9|1141.4|1144.9|1140.4|257
1623032060000|2021-06-07 02:14:20|1145.3|1140.8|1145.4|1140.9|1145.4|1140.9|1145.3|1140.8|110
1623032070000|2021-06-07 02:14:30|1145.5|1141|1146.1|1141.6|1146.2|1141.7|1145.4|1140.9|161
1623032080000|2021-06-07 02:14:40|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.8|1141.3|41
1623032090000|2021-06-07 02:14:50|1146.2|1141.7|1146.4|1141.9|1146.4|1141.9|1146.2|1141.7|59
1623032100000|2021-06-07 02:15:00|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|14
1623033000000|2021-06-07 02:30:00|1146|1141.5|1145.4|1140.9|1146.4|1141.9|1145.4|1140.9|158
1623033010000|2021-06-07 02:30:10|1145.6|1141.1|1144.9|1140.4|1145.6|1141.1|1144.9|1140.4|182
1623033020000|2021-06-07 02:30:20|1145.3|1140.8|1146|1141.5|1146|1141.5|1144.9|1140.4|175
1623033030000|2021-06-07 02:30:30|1146.2|1141.7|1145.6|1141.1|1146.2|1141.7|1145.1|1140.6|151
1623033040000|2021-06-07 02:30:40|1145.5|1141|1146|1141.5|1146.4|1141.9|1145|1140.5|195
1623033050000|2021-06-07 02:30:50|1146.5|1142|1147.4|1142.9|1147.4|1142.9|1146.5|1142|444
1623033060000|2021-06-07 02:31:00|1147.3|1142.8|1147.9|1143.4|1147.9|1143.4|1146.9|1142.4|84
1623033070000|2021-06-07 02:31:10|1148.2|1143.7|1148.4|1143.9|1148.4|1143.9|1148.2|1143.7|99
1623033080000|2021-06-07 02:31:20|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|92
1623033090000|2021-06-07 02:31:30|1147.7|1143.2|1148.2|1143.7|1148.4|1143.9|1147.5|1143|40
1623033100000|2021-06-07 02:31:40|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|52
1623033110000|2021-06-07 02:31:50|1147.6|1143.1|1146.9|1142.4|1147.8|1143.3|1146.9|1142.4|48
1623033120000|2021-06-07 02:32:00|1146.8|1142.3|1145.7|1141.2|1146.8|1142.3|1145.7|1141.2|98
1623033130000|2021-06-07 02:32:10|1145.5|1141|1145|1140.5|1145.5|1141|1144.5|1140|230
1623033140000|2021-06-07 02:32:20|1144.6|1140.1|1145.6|1141.1|1146|1141.5|1144.5|1140|155
1623033150000|2021-06-07 02:32:30|1145.4|1140.9|1145.6|1141.1|1145.6|1141.1|1145.1|1140.6|51
1623033160000|2021-06-07 02:32:40|1145.5|1141|1145|1140.5|1145.5|1141|1145|1140.5|74
1623033170000|2021-06-07 02:32:50|1144.6|1140.1|1144.9|1140.4|1145|1140.5|1144.6|1140.1|130
1623033180000|2021-06-07 02:33:00|1144.5|1140|1144.4|1139.9|1144.9|1140.4|1143.9|1139.4|283
1623033190000|2021-06-07 02:33:10|1144|1139.5|1144|1139.5|1144.4|1139.9|1143.9|1139.4|351
1623033200000|2021-06-07 02:33:20|1144.4|1139.9|1144.9|1140.4|1144.9|1140.4|1144.4|1139.9|261
1623033210000|2021-06-07 02:33:30|1145.1|1140.6|1144.4|1139.9|1145.1|1140.6|1144.4|1139.9|68
1623033220000|2021-06-07 02:33:40|1144.5|1140|1145.5|1141|1145.5|1141|1144.5|1140|169
1623033230000|2021-06-07 02:33:50|1145|1140.5|1144.5|1140|1145|1140.5|1144.5|1140|91
1623033240000|2021-06-07 02:34:00|1144.2|1139.7|1143.5|1139|1144.2|1139.7|1143.5|1139|206
1623033250000|2021-06-07 02:34:10|1143.9|1139.4|1144.5|1140|1144.5|1140|1143.5|1139|144
1623033260000|2021-06-07 02:34:20|1144|1139.5|1144.1|1139.6|1144.4|1139.9|1144|1139.5|67
1623033270000|2021-06-07 02:34:30|1144.4|1139.9|1145|1140.5|1145|1140.5|1144.2|1139.7|149
1623033280000|2021-06-07 02:34:40|1144.9|1140.4|1144.1|1139.6|1144.9|1140.4|1144.1|1139.6|104
1623033290000|2021-06-07 02:34:50|1144|1139.5|1143.9|1139.4|1144.4|1139.9|1143.9|1139.4|134
1623033300000|2021-06-07 02:35:00|1144|1139.5|1144.2|1139.7|1144.4|1139.9|1143|1138.5|257
1623033310000|2021-06-07 02:35:10|1144.5|1140|1145.5|1141|1145.5|1141|1144.5|1140|149
1623033320000|2021-06-07 02:35:20|1145.6|1141.1|1144.9|1140.4|1145.6|1141.1|1144.5|1140|47
1623033330000|2021-06-07 02:35:30|1144.7|1140.2|1143.5|1139|1145.4|1140.9|1143.5|1139|130
1623033340000|2021-06-07 02:35:40|1143.4|1138.9|1143.1|1138.6|1143.6|1139.1|1143.1|1138.6|140
1623033350000|2021-06-07 02:35:50|1143.4|1138.9|1143.1|1138.6|1143.5|1139|1142.3|1137.8|474
1623033360000|2021-06-07 02:36:00|1142.8|1138.3|1141.1|1136.6|1142.8|1138.3|1141.1|1136.6|703
1623033370000|2021-06-07 02:36:10|1140.6|1136.1|1139.2|1134.7|1141|1136.5|1139.2|1134.7|675
1623033380000|2021-06-07 02:36:20|1139.1|1134.6|1138.2|1133.7|1139.2|1134.7|1138.2|1133.7|937
1623033390000|2021-06-07 02:36:30|1138.6|1134.1|1140.1|1135.6|1140.6|1136.1|1138.6|1134.1|623
1623033400000|2021-06-07 02:36:40|1139.6|1135.1|1140.1|1135.6|1140.6|1136.1|1139.6|1135.1|342
1623033410000|2021-06-07 02:36:50|1140.4|1135.9|1139.8|1135.3|1140.6|1136.1|1139.3|1134.8|287
1623033420000|2021-06-07 02:37:00|1139.7|1135.2|1138.7|1134.2|1139.7|1135.2|1138.7|1134.2|487
1623033430000|2021-06-07 02:37:10|1139.1|1134.6|1138.6|1134.1|1139.1|1134.6|1138.6|1134.1|167
1623033440000|2021-06-07 02:37:20|1138.7|1134.2|1139.2|1134.7|1139.6|1135.1|1138.6|1134.1|187
1623033450000|2021-06-07 02:37:30|1139.4|1134.9|1140.5|1136|1141|1136.5|1139.4|1134.9|272
1623033460000|2021-06-07 02:37:40|1140.6|1136.1|1140.6|1136.1|1140.8|1136.3|1140.1|1135.6|176
1623033470000|2021-06-07 02:37:50|1140.3|1135.8|1139.3|1134.8|1140.6|1136.1|1139.3|1134.8|125
1623033480000|2021-06-07 02:38:00|1139.2|1134.7|1138.3|1133.8|1139.2|1134.7|1138.3|1133.8|151
1623033490000|2021-06-07 02:38:10|1138.6|1134.1|1137.9|1133.4|1138.6|1134.1|1137.8|1133.3|142
1623033500000|2021-06-07 02:38:20|1137.8|1133.3|1136|1131.5|1137.8|1133.3|1136|1131.5|1000
1623033510000|2021-06-07 02:38:30|1135.9|1131.4|1133.6|1129.1|1136.3|1131.8|1133.6|1129.1|2029
1623033520000|2021-06-07 02:38:40|1132.9|1128.4|1134.3|1129.8|1134.3|1129.8|1132.1|1127.6|1440
1623033530000|2021-06-07 02:38:50|1134.6|1130.1|1133.8|1129.3|1134.8|1130.3|1133.5|1129|465
1623033540000|2021-06-07 02:39:00|1134|1129.5|1133.4|1128.9|1134.3|1129.8|1132.4|1127.9|952
1623033550000|2021-06-07 02:39:10|1133.8|1129.3|1133.6|1129.1|1133.9|1129.4|1133.6|1129.1|364
1623033560000|2021-06-07 02:39:20|1133.2|1128.7|1131.5|1127|1133.2|1128.7|1131.5|1127|872
1623033570000|2021-06-07 02:39:30|1131.6|1127.1|1132.6|1128.1|1133|1128.5|1131.6|1127.1|536
1623033580000|2021-06-07 02:39:40|1132.2|1127.7|1132.1|1127.6|1132.6|1128.1|1132|1127.5|354
1623033590000|2021-06-07 02:39:50|1132.4|1127.9|1133.7|1129.2|1134.1|1129.6|1132.4|1127.9|480
1623033600000|2021-06-07 02:40:00|1134.1|1129.6|1133.3|1128.8|1134.1|1129.6|1132.4|1127.9|467
1623033610000|2021-06-07 02:40:10|1133.4|1128.9|1132.4|1127.9|1133.6|1129.1|1132.4|1127.9|195
1623033620000|2021-06-07 02:40:20|1132.5|1128|1132.1|1127.6|1132.6|1128.1|1131.9|1127.4|294
1623033630000|2021-06-07 02:40:30|1132.5|1128|1132.1|1127.6|1132.5|1128|1131.9|1127.4|142
1623033640000|2021-06-07 02:40:40|1131.7|1127.2|1132.6|1128.1|1132.6|1128.1|1131.5|1127|478
1623033650000|2021-06-07 02:40:50|1132.9|1128.4|1134|1129.5|1134.4|1129.9|1132.9|1128.4|280
1623033660000|2021-06-07 02:41:00|1134.3|1129.8|1133.6|1129.1|1134.4|1129.9|1133.6|1129.1|285
1623033670000|2021-06-07 02:41:10|1133.3|1128.8|1132|1127.5|1133.5|1129|1132|1127.5|430
1623033680000|2021-06-07 02:41:20|1131.9|1127.4|1132|1127.5|1132.3|1127.8|1131.9|1127.4|288
1623033690000|2021-06-07 02:41:30|1131.6|1127.1|1130.2|1125.7|1131.6|1127.1|1130.1|1125.6|968
1623033700000|2021-06-07 02:41:40|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|1130.1|1125.6|489
1623033710000|2021-06-07 02:41:50|1131.1|1126.6|1132|1127.5|1132|1127.5|1130.6|1126.1|343
1623033720000|2021-06-07 02:42:00|1131.5|1127|1130.5|1126|1131.5|1127|1130.5|1126|319
1623033730000|2021-06-07 02:42:10|1130.1|1125.6|1130.9|1126.4|1130.9|1126.4|1130.1|1125.6|231
1623033740000|2021-06-07 02:42:20|1130.5|1126|1130.3|1125.8|1130.8|1126.3|1130|1125.5|468
1623033750000|2021-06-07 02:42:30|1130.4|1125.9|1130.1|1125.6|1130.6|1126.1|1130.1|1125.6|278
1623033760000|2021-06-07 02:42:40|1130.2|1125.7|1131.1|1126.6|1131.1|1126.6|1130.2|1125.7|151
1623033770000|2021-06-07 02:42:50|1130.7|1126.2|1130.1|1125.6|1130.7|1126.2|1129.7|1125.2|263
1623033780000|2021-06-07 02:43:00|1130|1125.5|1130.4|1125.9|1130.5|1126|1129.7|1125.2|179
1623033790000|2021-06-07 02:43:10|1130.1|1125.6|1131.1|1126.6|1131.1|1126.6|1130|1125.5|202
1623033800000|2021-06-07 02:43:20|1131.5|1127|1132.2|1127.7|1132.9|1128.4|1131.5|1127|511
1623033810000|2021-06-07 02:43:30|1131.8|1127.3|1132|1127.5|1132.1|1127.6|1131.5|1127|137
1623033820000|2021-06-07 02:43:40|1131.6|1127.1|1132.6|1128.1|1133.1|1128.6|1131.6|1127.1|194
1623033830000|2021-06-07 02:43:50|1132.9|1128.4|1132.6|1128.1|1133.1|1128.6|1132.6|1128.1|295
1623033840000|2021-06-07 02:44:00|1132.2|1127.7|1131.7|1127.2|1132.2|1127.7|1131.1|1126.6|238
1623033850000|2021-06-07 02:44:10|1132.1|1127.6|1132.6|1128.1|1132.9|1128.4|1131.7|1127.2|180
1623033860000|2021-06-07 02:44:20|1133|1128.5|1133.6|1129.1|1133.6|1129.1|1132.8|1128.3|128
1623033870000|2021-06-07 02:44:30|1134|1129.5|1132.6|1128.1|1134.1|1129.6|1132.6|1128.1|270
1623033880000|2021-06-07 02:44:40|1132.7|1128.2|1132.1|1127.6|1132.8|1128.3|1132.1|1127.6|165
1623033890000|2021-06-07 02:44:50|1132|1127.5|1132|1127.5|1132|1127.5|1131.5|1127|181
1623033900000|2021-06-07 02:45:00|1132.1|1127.6|1131.4|1126.9|1132.4|1127.9|1131|1126.5|283
1623033910000|2021-06-07 02:45:10|1131.1|1126.6|1132.3|1127.8|1132.3|1127.8|1130.8|1126.3|196
1623033920000|2021-06-07 02:45:20|1132.4|1127.9|1132.9|1128.4|1133.6|1129.1|1132.4|1127.9|158
1623033930000|2021-06-07 02:45:30|1133|1128.5|1134|1129.5|1134|1129.5|1133|1128.5|234
1623033940000|2021-06-07 02:45:40|1133.6|1129.1|1134.3|1129.8|1134.3|1129.8|1133.5|1129|178
1623033950000|2021-06-07 02:45:50|1134.2|1129.7|1134.2|1129.7|1134.8|1130.3|1134|1129.5|356
1623033960000|2021-06-07 02:46:00|1134.3|1129.8|1133.3|1128.8|1134.4|1129.9|1132.9|1128.4|346
1623033970000|2021-06-07 02:46:10|1133.1|1128.6|1133.3|1128.8|1133.7|1129.2|1132.9|1128.4|227
1623033980000|2021-06-07 02:46:20|1133.6|1129.1|1134.3|1129.8|1134.3|1129.8|1133.6|1129.1|269
1623033990000|2021-06-07 02:46:30|1133.9|1129.4|1134.3|1129.8|1134.3|1129.8|1133.9|1129.4|178
1623034000000|2021-06-07 02:46:40|1133.9|1129.4|1132.9|1128.4|1134.3|1129.8|1132.8|1128.3|259
1623034010000|2021-06-07 02:46:50|1132.6|1128.1|1132.5|1128|1132.7|1128.2|1132.3|1127.8|172
1623034020000|2021-06-07 02:47:00|1132.4|1127.9|1132.3|1127.8|1132.4|1127.9|1131.8|1127.3|191
1623034030000|2021-06-07 02:47:10|1132.2|1127.7|1130.9|1126.4|1132.3|1127.8|1130.9|1126.4|195
1623034040000|2021-06-07 02:47:20|1130.6|1126.1|1130.6|1126.1|1131.3|1126.8|1130.6|1126.1|209
1623034050000|2021-06-07 02:47:30|1130.5|1126|1130.3|1125.8|1130.5|1126|1130|1125.5|293
1623034060000|2021-06-07 02:47:40|1130.2|1125.7|1130.4|1125.9|1130.8|1126.3|1130|1125.5|200
1623034070000|2021-06-07 02:47:50|1131.2|1126.7|1130.9|1126.4|1131.3|1126.8|1130.9|1126.4|85
1623034080000|2021-06-07 02:48:00|1130.8|1126.3|1132.1|1127.6|1132.1|1127.6|1130.8|1126.3|451
1623034090000|2021-06-07 02:48:10|1131.8|1127.3|1131.4|1126.9|1132.1|1127.6|1131.3|1126.8|234
1623034100000|2021-06-07 02:48:20|1131.3|1126.8|1131.4|1126.9|1131.5|1127|1131.3|1126.8|69
1623034110000|2021-06-07 02:48:30|1131.2|1126.7|1130.8|1126.3|1131.5|1127|1130.5|1126|197
1623034120000|2021-06-07 02:48:40|1131|1126.5|1129.1|1124.6|1131|1126.5|1129.1|1124.6|496
1623034130000|2021-06-07 02:48:50|1129|1124.5|1128.5|1124|1129|1124.5|1128|1123.5|946
1623034140000|2021-06-07 02:49:00|1128.9|1124.4|1129|1124.5|1129|1124.5|1128.6|1124.1|341
1623034150000|2021-06-07 02:49:10|1128.6|1124.1|1127.2|1122.7|1128.6|1124.1|1127.1|1122.6|534
1623034160000|2021-06-07 02:49:20|1127.1|1122.6|1127.6|1123.1|1127.6|1123.1|1127.1|1122.6|489
1623034170000|2021-06-07 02:49:30|1128|1123.5|1126.9|1122.4|1128.1|1123.6|1126.6|1122.1|662
1623034180000|2021-06-07 02:49:40|1126.6|1122.1|1127.5|1123|1127.5|1123|1126.5|1122|270
1623034190000|2021-06-07 02:49:50|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|1127.6|1123.1|216
1623034200000|2021-06-07 02:50:00|1128.4|1123.9|1127.6|1123.1|1128.4|1123.9|1127.2|1122.7|375
1623034210000|2021-06-07 02:50:10|1127.9|1123.4|1128|1123.5|1128.8|1124.3|1127.9|1123.4|328
1623034220000|2021-06-07 02:50:20|1127.9|1123.4|1127.6|1123.1|1127.9|1123.4|1127.1|1122.6|177
1623034230000|2021-06-07 02:50:30|1127.2|1122.7|1127.5|1123|1128|1123.5|1127.1|1122.6|244
1623034240000|2021-06-07 02:50:40|1127.6|1123.1|1127.1|1122.6|1127.6|1123.1|1127.1|1122.6|215
1623034250000|2021-06-07 02:50:50|1127.3|1122.8|1128.1|1123.6|1128.1|1123.6|1127.3|1122.8|156
1623034260000|2021-06-07 02:51:00|1127.7|1123.2|1127.8|1123.3|1128|1123.5|1127.1|1122.6|309
1623034270000|2021-06-07 02:51:10|1127.9|1123.4|1129|1124.5|1129.5|1125|1127.9|1123.4|247
1623034280000|2021-06-07 02:51:20|1128.8|1124.3|1128.8|1124.3|1129.2|1124.7|1128.8|1124.3|253
1623034290000|2021-06-07 02:51:30|1128.5|1124|1128.7|1124.2|1129.1|1124.6|1128.5|1124|262
1623034300000|2021-06-07 02:51:40|1128.8|1124.3|1129.4|1124.9|1129.8|1125.3|1128.4|1123.9|365
1623034310000|2021-06-07 02:51:50|1129|1124.5|1127.6|1123.1|1129.3|1124.8|1127.5|1123|503
1623034320000|2021-06-07 02:52:00|1127.2|1122.7|1125.5|1121|1127.2|1122.7|1125.5|1121|1131
1623034330000|2021-06-07 02:52:10|1125.3|1120.8|1126|1121.5|1126.2|1121.7|1125.3|1120.8|801
1623034340000|2021-06-07 02:52:20|1126.2|1121.7|1125.5|1121|1126.3|1121.8|1125.5|1121|332
1623034350000|2021-06-07 02:52:30|1125.8|1121.3|1125.4|1120.9|1125.8|1121.3|1125.3|1120.8|438
1623034360000|2021-06-07 02:52:40|1125.8|1121.3|1126.3|1121.8|1126.3|1121.8|1125.4|1120.9|356
1623034370000|2021-06-07 02:52:50|1126.2|1121.7|1126.5|1122|1126.9|1122.4|1125.8|1121.3|931
1623034380000|2021-06-07 02:53:00|1126.2|1121.7|1126.9|1122.4|1127.3|1122.8|1126.1|1121.6|190
1623034390000|2021-06-07 02:53:10|1127|1122.5|1126.1|1121.6|1127.1|1122.6|1126.1|1121.6|277
1623034400000|2021-06-07 02:53:20|1126|1121.5|1126.6|1122.1|1126.6|1122.1|1126|1121.5|190
1623034410000|2021-06-07 02:53:30|1126.9|1122.4|1128.6|1124.1|1128.8|1124.3|1126.9|1122.4|324
1623034420000|2021-06-07 02:53:40|1128.7|1124.2|1129.3|1124.8|1129.7|1125.2|1128.7|1124.2|306
1623034430000|2021-06-07 02:53:50|1130.1|1125.6|1129.3|1124.8|1130.1|1125.6|1129.3|1124.8|338
1623034440000|2021-06-07 02:54:00|1129.6|1125.1|1128.8|1124.3|1130.2|1125.7|1128.8|1124.3|260
1623034450000|2021-06-07 02:54:10|1128.4|1123.9|1127.8|1123.3|1128.4|1123.9|1127.8|1123.3|127
1623034460000|2021-06-07 02:54:20|1128.2|1123.7|1128.3|1123.8|1128.3|1123.8|1128.2|1123.7|134
1623034470000|2021-06-07 02:54:30|1128.4|1123.9|1128.3|1123.8|1128.5|1124|1128.2|1123.7|48
1623034480000|2021-06-07 02:54:40|1127.8|1123.3|1127.5|1123|1128.3|1123.8|1127.5|1123|175
1623034490000|2021-06-07 02:54:50|1127.3|1122.8|1127.4|1122.9|1127.5|1123|1127|1122.5|158
1623034500000|2021-06-07 02:55:00|1127|1122.5|1127|1122.5|1127|1122.5|1126.4|1121.9|358
1623034510000|2021-06-07 02:55:10|1126.5|1122|1126.3|1121.8|1126.5|1122|1126.3|1121.8|158
1623034520000|2021-06-07 02:55:20|1126.2|1121.7|1126|1121.5|1126.3|1121.8|1125.5|1121|282
1623034530000|2021-06-07 02:55:30|1126.3|1121.8|1127.5|1123|1127.9|1123.4|1126.3|1121.8|214
1623034540000|2021-06-07 02:55:40|1127.7|1123.2|1127.6|1123.1|1127.9|1123.4|1127.5|1123|105
1623034550000|2021-06-07 02:55:50|1127.5|1123|1128|1123.5|1129|1124.5|1127.5|1123|169
1623034560000|2021-06-07 02:56:00|1128.1|1123.6|1127.8|1123.3|1128.3|1123.8|1127.8|1123.3|227
1623034570000|2021-06-07 02:56:10|1127.9|1123.4|1128.4|1123.9|1128.5|1124|1127.9|1123.4|182
1623034580000|2021-06-07 02:56:20|1128.8|1124.3|1129.8|1125.3|1129.8|1125.3|1128.5|1124|368
1623034590000|2021-06-07 02:56:30|1129.7|1125.2|1129.5|1125|1130|1125.5|1129.5|1125|69
1623034600000|2021-06-07 02:56:40|1129.6|1125.1|1128.5|1124|1129.6|1125.1|1128.5|1124|99
1623034610000|2021-06-07 02:56:50|1128.2|1123.7|1127.5|1123|1128.2|1123.7|1127.5|1123|231
1623034620000|2021-06-07 02:57:00|1127.3|1122.8|1128.9|1124.4|1128.9|1124.4|1127.1|1122.6|140
1623034630000|2021-06-07 02:57:10|1129|1124.5|1129.8|1125.3|1130|1125.5|1129|1124.5|71
1623034640000|2021-06-07 02:57:20|1129.9|1125.4|1129.8|1125.3|1130|1125.5|1129.5|1125|93
1623034650000|2021-06-07 02:57:30|1129.5|1125|1129.1|1124.6|1129.5|1125|1129.1|1124.6|77
1623034660000|2021-06-07 02:57:40|1129.3|1124.8|1129.9|1125.4|1130|1125.5|1129.3|1124.8|99
1623034670000|2021-06-07 02:57:50|1130|1125.5|1130|1125.5|1130.3|1125.8|1129.9|1125.4|104
1623034680000|2021-06-07 02:58:00|1130.7|1126.2|1131.2|1126.7|1132.8|1128.3|1130.7|1126.2|1340
1623034690000|2021-06-07 02:58:10|1131|1126.5|1130.3|1125.8|1131.2|1126.7|1130.3|1125.8|115
1623034700000|2021-06-07 02:58:20|1130.4|1125.9|1130|1125.5|1130.4|1125.9|1129.8|1125.3|37
1623034710000|2021-06-07 02:58:30|1129.5|1125|1129.5|1125|1130|1125.5|1129.5|1125|66
1623034720000|2021-06-07 02:58:40|1129.9|1125.4|1130.5|1126|1131|1126.5|1129.9|1125.4|185
1623034730000|2021-06-07 02:58:50|1130.4|1125.9|1130.8|1126.3|1130.9|1126.4|1130.4|1125.9|57
1623034740000|2021-06-07 02:59:00|1130.5|1126|1129.5|1125|1130.5|1126|1129.5|1125|116
1623034750000|2021-06-07 02:59:10|1129.8|1125.3|1129.5|1125|1130|1125.5|1129.5|1125|69
1623034760000|2021-06-07 02:59:20|1129|1124.5|1128.5|1124|1129.2|1124.7|1128.5|1124|114
1623034770000|2021-06-07 02:59:30|1128.1|1123.6|1128|1123.5|1128.1|1123.6|1128|1123.5|30
1623034780000|2021-06-07 02:59:40|1128.1|1123.6|1128.7|1124.2|1129|1124.5|1128.1|1123.6|89
1623034790000|2021-06-07 02:59:50|1129.1|1124.6|1128.5|1124|1129.5|1125|1128.5|1124|85
1623034800000|2021-06-07 03:00:00|1128|1123.5|1125.2|1120.7|1128|1123.5|1125.2|1120.7|1408
1623034810000|2021-06-07 03:00:10|1125.1|1120.6|1125.5|1121|1125.6|1121.1|1125.1|1120.6|475
1623034820000|2021-06-07 03:00:20|1125.6|1121.1|1124.5|1120|1125.6|1121.1|1124.5|1120|244
1623034830000|2021-06-07 03:00:30|1124.1|1119.6|1125|1120.5|1125.5|1121|1123.9|1119.4|1629
1623034840000|2021-06-07 03:00:40|1124.8|1120.3|1123.9|1119.4|1125|1120.5|1123.9|1119.4|779
1623034850000|2021-06-07 03:00:50|1124|1119.5|1123.5|1119|1124.5|1120|1123.5|1119|1069
1623034860000|2021-06-07 03:01:00|1123.1|1118.6|1125.5|1121|1125.5|1121|1123|1118.5|862
1623034870000|2021-06-07 03:01:10|1125.9|1121.4|1125.5|1121|1126.3|1121.8|1124.7|1120.2|794
1623034880000|2021-06-07 03:01:20|1125.8|1121.3|1125.1|1120.6|1126|1121.5|1125.1|1120.6|443
1623034890000|2021-06-07 03:01:30|1125|1120.5|1124.5|1120|1125.1|1120.6|1124|1119.5|285
1623034900000|2021-06-07 03:01:40|1124.9|1120.4|1123.5|1119|1124.9|1120.4|1123.5|1119|499
1623034910000|2021-06-07 03:01:50|1123.2|1118.7|1121.2|1116.7|1123.6|1119.1|1120.7|1116.2|1354
1623034920000|2021-06-07 03:02:00|1121.3|1116.8|1121.4|1116.9|1122|1117.5|1121.2|1116.7|745
1623034930000|2021-06-07 03:02:10|1121.5|1117|1120.1|1115.6|1121.5|1117|1120.1|1115.6|566
1623034940000|2021-06-07 03:02:20|1120.5|1116|1119.5|1115|1120.5|1116|1119.5|1115|760
1623034950000|2021-06-07 03:02:30|1119.9|1115.4|1119.3|1114.8|1120.5|1116|1119.1|1114.6|1344
1623034960000|2021-06-07 03:02:40|1119.8|1115.3|1120.3|1115.8|1121.5|1117|1119.8|1115.3|429
1623034970000|2021-06-07 03:02:50|1120|1115.5|1119.2|1114.7|1120.4|1115.9|1119|1114.5|735
1623034980000|2021-06-07 03:03:00|1119.4|1114.9|1118.6|1114.1|1119.7|1115.2|1118.1|1113.6|897
1623034990000|2021-06-07 03:03:10|1119|1114.5|1117.8|1113.3|1120.2|1115.7|1117.8|1113.3|1295
1623035000000|2021-06-07 03:03:20|1117.6|1113.1|1116.8|1112.3|1118.3|1113.8|1116.8|1112.3|914
1623035010000|2021-06-07 03:03:30|1116.6|1112.1|1118.2|1113.7|1118.5|1114|1116.4|1111.9|1008
1623035020000|2021-06-07 03:03:40|1118.1|1113.6|1118.4|1113.9|1118.5|1114|1117.4|1112.9|358
1623035030000|2021-06-07 03:03:50|1118.5|1114|1118.7|1114.2|1118.7|1114.2|1117.8|1113.3|408
1623035040000|2021-06-07 03:04:00|1118.8|1114.3|1119.2|1114.7|1119.3|1114.8|1118.8|1114.3|642
1623035050000|2021-06-07 03:04:10|1119.9|1115.4|1118|1113.5|1119.9|1115.4|1118|1113.5|520
1623035060000|2021-06-07 03:04:20|1118.4|1113.9|1116.7|1112.2|1118.4|1113.9|1116.6|1112.1|462
1623035070000|2021-06-07 03:04:30|1116.3|1111.8|1115.3|1110.8|1116.4|1111.9|1114.8|1110.3|1650
1623035080000|2021-06-07 03:04:40|1115.7|1111.2|1115.3|1110.8|1117.1|1112.6|1115.3|1110.8|757
1623035090000|2021-06-07 03:04:50|1114.9|1110.4|1114.3|1109.8|1115.2|1110.7|1114.3|1109.8|967
1623035100000|2021-06-07 03:05:00|1113.9|1109.4|1115.2|1110.7|1115.2|1110.7|1113.6|1109.1|1152
1623035110000|2021-06-07 03:05:10|1114.8|1110.3|1113.6|1109.1|1114.8|1110.3|1113.4|1108.9|636
1623035120000|2021-06-07 03:05:20|1113.8|1109.3|1113.8|1109.3|1114.3|1109.8|1113.1|1108.6|846
1623035130000|2021-06-07 03:05:30|1113.9|1109.4|1115.1|1110.6|1115.1|1110.6|1113.8|1109.3|475
1623035140000|2021-06-07 03:05:40|1115|1110.5|1116.3|1111.8|1116.3|1111.8|1115|1110.5|1240
1623035150000|2021-06-07 03:05:50|1115.5|1111|1115.9|1111.4|1116.1|1111.6|1115.3|1110.8|538
1623035160000|2021-06-07 03:06:00|1115.5|1111|1115.8|1111.3|1115.8|1111.3|1114.7|1110.2|547
1623035170000|2021-06-07 03:06:10|1116.1|1111.6|1116.3|1111.8|1116.3|1111.8|1115.5|1111|550
1623035180000|2021-06-07 03:06:20|1115.9|1111.4|1116.8|1112.3|1116.8|1112.3|1115.5|1111|545
1623035190000|2021-06-07 03:06:30|1116.5|1112|1117.3|1112.8|1117.3|1112.8|1116.4|1111.9|427
1623035200000|2021-06-07 03:06:40|1117|1112.5|1116.6|1112.1|1117|1112.5|1116.4|1111.9|294
1623035210000|2021-06-07 03:06:50|1116.8|1112.3|1116.9|1112.4|1117.4|1112.9|1116.8|1112.3|290
1623035220000|2021-06-07 03:07:00|1117.3|1112.8|1117.4|1112.9|1117.5|1113|1116.9|1112.4|242
1623035230000|2021-06-07 03:07:10|1117.5|1113|1118.1|1113.6|1118.4|1113.9|1117.5|1113|304
1623035240000|2021-06-07 03:07:20|1118.3|1113.8|1119.3|1114.8|1119.3|1114.8|1118.3|1113.8|484
1623035250000|2021-06-07 03:07:30|1118.8|1114.3|1117.3|1112.8|1118.9|1114.4|1117.3|1112.8|287
1623035260000|2021-06-07 03:07:40|1117.4|1112.9|1116.8|1112.3|1117.5|1113|1116.8|1112.3|219
1623035270000|2021-06-07 03:07:50|1117|1112.5|1115.9|1111.4|1117|1112.5|1115.5|1111|327
1623035280000|2021-06-07 03:08:00|1116|1111.5|1116.3|1111.8|1116.4|1111.9|1115.5|1111|298
1623035290000|2021-06-07 03:08:10|1116.4|1111.9|1116.5|1112|1117.2|1112.7|1116.1|1111.6|172
1623035300000|2021-06-07 03:08:20|1116.8|1112.3|1117.7|1113.2|1117.7|1113.2|1116.8|1112.3|131
1623035310000|2021-06-07 03:08:30|1117.9|1113.4|1118.5|1114|1118.9|1114.4|1117.8|1113.3|225
1623035320000|2021-06-07 03:08:40|1119|1114.5|1118.9|1114.4|1119.4|1114.9|1118.9|1114.4|432
1623035330000|2021-06-07 03:08:50|1118.7|1114.2|1118.6|1114.1|1119.5|1115|1118.5|1114|340
1623035340000|2021-06-07 03:09:00|1118.5|1114|1117.1|1112.6|1119|1114.5|1117.1|1112.6|316
1623035350000|2021-06-07 03:09:10|1117|1112.5|1116.9|1112.4|1117.4|1112.9|1116.5|1112|393
1623035360000|2021-06-07 03:09:20|1117.1|1112.6|1116.7|1112.2|1117.7|1113.2|1116.2|1111.7|424
1623035370000|2021-06-07 03:09:30|1116.5|1112|1116.1|1111.6|1116.7|1112.2|1116.1|1111.6|262
1623035380000|2021-06-07 03:09:40|1116|1111.5|1115.2|1110.7|1116.2|1111.7|1115.2|1110.7|321
1623035390000|2021-06-07 03:09:50|1114.9|1110.4|1116.2|1111.7|1116.2|1111.7|1114.8|1110.3|555
1623035400000|2021-06-07 03:10:00|1116.6|1112.1|1115.7|1111.2|1116.6|1112.1|1115.3|1110.8|325
1623035410000|2021-06-07 03:10:10|1115.2|1110.7|1114.7|1110.2|1115.2|1110.7|1114.7|1110.2|412
1623035420000|2021-06-07 03:10:20|1114.2|1109.7|1113.3|1108.8|1114.2|1109.7|1113.3|1108.8|306
1623035430000|2021-06-07 03:10:30|1113.2|1108.7|1112.7|1108.2|1113.2|1108.7|1112.2|1107.7|831
1623035440000|2021-06-07 03:10:40|1112.4|1107.9|1112.4|1107.9|1112.8|1108.3|1111.8|1107.3|554
1623035450000|2021-06-07 03:10:50|1112.3|1107.8|1112.9|1108.4|1113|1108.5|1112.3|1107.8|589
1623035460000|2021-06-07 03:11:00|1113|1108.5|1114.4|1109.9|1114.7|1110.2|1113|1108.5|634
1623035470000|2021-06-07 03:11:10|1114.8|1110.3|1115.1|1110.6|1115.3|1110.8|1114.4|1109.9|363
1623035480000|2021-06-07 03:11:20|1115.3|1110.8|1113.9|1109.4|1115.3|1110.8|1113.9|1109.4|227
1623035490000|2021-06-07 03:11:30|1114|1109.5|1113.8|1109.3|1114.4|1109.9|1113.8|1109.3|197
1623035500000|2021-06-07 03:11:40|1113.6|1109.1|1113|1108.5|1113.6|1109.1|1113|1108.5|302
1623035510000|2021-06-07 03:11:50|1112.7|1108.2|1112|1107.5|1112.7|1108.2|1112|1107.5|272
1623035520000|2021-06-07 03:12:00|1111.6|1107.1|1109.5|1105|1111.6|1107.1|1109.5|1105|1442
1623035530000|2021-06-07 03:12:10|1109.8|1105.3|1111|1106.5|1111.5|1107|1109.8|1105.3|860
1623035540000|2021-06-07 03:12:20|1111.3|1106.8|1111.9|1107.4|1112|1107.5|1111.3|1106.8|357
1623035550000|2021-06-07 03:12:30|1112|1107.5|1113|1108.5|1113|1108.5|1111.8|1107.3|247
1623035560000|2021-06-07 03:12:40|1113.4|1108.9|1114|1109.5|1114|1109.5|1113.4|1108.9|282
1623035570000|2021-06-07 03:12:50|1113.9|1109.4|1114.6|1110.1|1114.6|1110.1|1113.7|1109.2|295
1623035580000|2021-06-07 03:13:00|1114.2|1109.7|1114.7|1110.2|1114.7|1110.2|1113.8|1109.3|373
1623035590000|2021-06-07 03:13:10|1115|1110.5|1113.9|1109.4|1115|1110.5|1113.9|1109.4|266
1623035600000|2021-06-07 03:13:20|1113.5|1109|1113.7|1109.2|1113.7|1109.2|1112.1|1107.6|482
1623035610000|2021-06-07 03:13:30|1114.2|1109.7|1113.8|1109.3|1114.2|1109.7|1113.8|1109.3|182
1623035620000|2021-06-07 03:13:40|1113.9|1109.4|1114.9|1110.4|1115.3|1110.8|1113.9|1109.4|437
1623035630000|2021-06-07 03:13:50|1114.6|1110.1|1114.6|1110.1|1115.2|1110.7|1113.9|1109.4|285
1623035640000|2021-06-07 03:14:00|1114.7|1110.2|1114.2|1109.7|1114.8|1110.3|1113.7|1109.2|208
1623035650000|2021-06-07 03:14:10|1114.3|1109.8|1114.5|1110|1114.9|1110.4|1113.5|1109|357
1623035660000|2021-06-07 03:14:20|1114.7|1110.2|1114.7|1110.2|1114.7|1110.2|1114.4|1109.9|244
1623035670000|2021-06-07 03:14:30|1114.6|1110.1|1116.1|1111.6|1116.1|1111.6|1114.6|1110.1|323
1623035680000|2021-06-07 03:14:40|1116.2|1111.7|1115.7|1111.2|1117.1|1112.6|1115.7|1111.2|336
1623035690000|2021-06-07 03:14:50|1115.6|1111.1|1114.2|1109.7|1115.6|1111.1|1114|1109.5|460
1623035700000|2021-06-07 03:15:00|1114|1109.5|1112.1|1107.6|1114|1109.5|1112|1107.5|798
1623035710000|2021-06-07 03:15:10|1112.3|1107.8|1112.1|1107.6|1112.8|1108.3|1112|1107.5|368
1623035720000|2021-06-07 03:15:20|1112.3|1107.8|1112.4|1107.9|1113.4|1108.9|1112.3|1107.8|300
1623035730000|2021-06-07 03:15:30|1112.6|1108.1|1112.7|1108.2|1113.3|1108.8|1112.4|1107.9|178
1623035740000|2021-06-07 03:15:40|1112.9|1108.4|1113|1108.5|1113.4|1108.9|1112.6|1108.1|106
1623035750000|2021-06-07 03:15:50|1112.8|1108.3|1112.7|1108.2|1113|1108.5|1112.5|1108|92
1623035760000|2021-06-07 03:16:00|1112.6|1108.1|1112.1|1107.6|1112.8|1108.3|1112|1107.5|95
1623035770000|2021-06-07 03:16:10|1112|1107.5|1113.4|1108.9|1113.8|1109.3|1111.9|1107.4|207
1623035780000|2021-06-07 03:16:20|1113.6|1109.1|1113.5|1109|1114|1109.5|1113.1|1108.6|114
1623035790000|2021-06-07 03:16:30|1113.7|1109.2|1114.3|1109.8|1114.3|1109.8|1113.5|1109|137
1623035800000|2021-06-07 03:16:40|1114.4|1109.9|1114.8|1110.3|1114.8|1110.3|1114.3|1109.8|124
1623035810000|2021-06-07 03:16:50|1114.9|1110.4|1116|1111.5|1116|1111.5|1114.9|1110.4|113
1623035820000|2021-06-07 03:17:00|1115.7|1111.2|1115.2|1110.7|1116.2|1111.7|1115.2|1110.7|211
1623035830000|2021-06-07 03:17:10|1115.4|1110.9|1116.7|1112.2|1116.7|1112.2|1115.4|1110.9|209
1623035840000|2021-06-07 03:17:20|1116.8|1112.3|1117.3|1112.8|1117.7|1113.2|1116.8|1112.3|294
1623035850000|2021-06-07 03:17:30|1117.4|1112.9|1116.7|1112.2|1117.4|1112.9|1115.9|1111.4|485
1623035860000|2021-06-07 03:17:40|1116.4|1111.9|1117.7|1113.2|1118.1|1113.6|1116.4|1111.9|260
1623035870000|2021-06-07 03:17:50|1117.4|1112.9|1118|1113.5|1118|1113.5|1117.4|1112.9|248
1623035880000|2021-06-07 03:18:00|1117.8|1113.3|1116.9|1112.4|1118.3|1113.8|1116.9|1112.4|362
1623035890000|2021-06-07 03:18:10|1117.2|1112.7|1117.6|1113.1|1118.2|1113.7|1117.2|1112.7|126
1623035900000|2021-06-07 03:18:20|1117.7|1113.2|1119.2|1114.7|1119.7|1115.2|1117.7|1113.2|778
1623035910000|2021-06-07 03:18:30|1119.6|1115.1|1119.2|1114.7|1119.7|1115.2|1119.2|1114.7|513
1623035920000|2021-06-07 03:18:40|1119.3|1114.8|1119.7|1115.2|1119.7|1115.2|1118.7|1114.2|451
1623035930000|2021-06-07 03:18:50|1120|1115.5|1119.9|1115.4|1120|1115.5|1119.1|1114.6|681
1623035940000|2021-06-07 03:19:00|1120|1115.5|1121.6|1117.1|1121.6|1117.1|1120|1115.5|900
1623035950000|2021-06-07 03:19:10|1121.2|1116.7|1120.3|1115.8|1121.2|1116.7|1119.8|1115.3|546
1623035960000|2021-06-07 03:19:20|1120.5|1116|1121|1116.5|1121|1116.5|1120.5|1116|421
1623035970000|2021-06-07 03:19:30|1120.9|1116.4|1120.8|1116.3|1120.9|1116.4|1120.4|1115.9|392
1623035980000|2021-06-07 03:19:40|1120.5|1116|1120.5|1116|1120.8|1116.3|1120.5|1116|304
1623035990000|2021-06-07 03:19:50|1120.1|1115.6|1118.9|1114.4|1120.1|1115.6|1118.9|1114.4|200
1623036000000|2021-06-07 03:20:00|1119.3|1114.8|1118.9|1114.4|1119.4|1114.9|1118.9|1114.4|249
1623036010000|2021-06-07 03:20:10|1118.5|1114|1119.5|1115|1119.9|1115.4|1118.5|1114|430
1623036020000|2021-06-07 03:20:20|1119.2|1114.7|1120.4|1115.9|1120.4|1115.9|1119.2|1114.7|169
1623036030000|2021-06-07 03:20:30|1120.7|1116.2|1119.5|1115|1120.9|1116.4|1119.5|1115|182
1623036040000|2021-06-07 03:20:40|1119.8|1115.3|1120|1115.5|1120.7|1116.2|1119.8|1115.3|212
1623036050000|2021-06-07 03:20:50|1119.9|1115.4|1120.2|1115.7|1120.2|1115.7|1119.9|1115.4|105
1623036060000|2021-06-07 03:21:00|1120|1115.5|1119.7|1115.2|1120.2|1115.7|1119.7|1115.2|184
1623036070000|2021-06-07 03:21:10|1119.4|1114.9|1119.5|1115|1120.7|1116.2|1119.4|1114.9|486
1623036080000|2021-06-07 03:21:20|1119.4|1114.9|1119.1|1114.6|1119.4|1114.9|1119|1114.5|122
1623036090000|2021-06-07 03:21:30|1118.7|1114.2|1119|1114.5|1119|1114.5|1118.6|1114.1|157
1623036100000|2021-06-07 03:21:40|||||||||105
1623036110000|2021-06-07 03:21:50|1118.8|1114.3|1119.5|1115|1119.9|1115.4|1118.5|1114|209
1623036120000|2021-06-07 03:22:00|1119.7|1115.2|1120.4|1115.9|1120.4|1115.9|1119.5|1115|83
1623036130000|2021-06-07 03:22:10|1120.3|1115.8|1120.7|1116.2|1120.7|1116.2|1120|1115.5|113
1623036140000|2021-06-07 03:22:20|1121.2|1116.7|1121.3|1116.8|1121.7|1117.2|1121.2|1116.7|292
1623036150000|2021-06-07 03:22:30|1121.2|1116.7|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|358
1623036160000|2021-06-07 03:22:40|1121.5|1117|1122.1|1117.6|1122.1|1117.6|1121.2|1116.7|337
1623036170000|2021-06-07 03:22:50|1121.7|1117.2|1122.2|1117.7|1122.2|1117.7|1121|1116.5|417
1623036180000|2021-06-07 03:23:00|1122.1|1117.6|1121.2|1116.7|1122.1|1117.6|1121.2|1116.7|182
1623036190000|2021-06-07 03:23:10|1121.6|1117.1|1120.7|1116.2|1121.6|1117.1|1120.7|1116.2|229
1623036200000|2021-06-07 03:23:20|1120.5|1116|1121.6|1117.1|1121.6|1117.1|1120.4|1115.9|112
1623036210000|2021-06-07 03:23:30|1121.7|1117.2|1122.1|1117.6|1122.1|1117.6|1121.7|1117.2|117
1623036220000|2021-06-07 03:23:40|1122.2|1117.7|1121.7|1117.2|1122.2|1117.7|1121.7|1117.2|78
1623036230000|2021-06-07 03:23:50|1121.6|1117.1|1121.6|1117.1|1121.6|1117.1|1121.2|1116.7|147
1623036240000|2021-06-07 03:24:00|1121.4|1116.9|1121.7|1117.2|1121.7|1117.2|1121.3|1116.8|68
1623036250000|2021-06-07 03:24:10|1121.2|1116.7|1121.1|1116.6|1121.4|1116.9|1121.1|1116.6|130
1623036260000|2021-06-07 03:24:20|1120.9|1116.4|1120.2|1115.7|1120.9|1116.4|1120.2|1115.7|59
1623036270000|2021-06-07 03:24:30|1119.7|1115.2|1119.7|1115.2|1119.8|1115.3|1119.7|1115.2|98
1623036280000|2021-06-07 03:24:40|1119.4|1114.9|1118.9|1114.4|1119.4|1114.9|1118.5|1114|173
1623036290000|2021-06-07 03:24:50|1118.5|1114|1117.5|1113|1118.5|1114|1117.5|1113|204
1623036300000|2021-06-07 03:25:00|1117.3|1112.8|1118.4|1113.9|1119.3|1114.8|1117.3|1112.8|436
1623036310000|2021-06-07 03:25:10|1118.7|1114.2|1117.5|1113|1118.7|1114.2|1117.5|1113|101
1623036320000|2021-06-07 03:25:20|1118|1113.5|1117.7|1113.2|1118|1113.5|1117.7|1113.2|88
1623036330000|2021-06-07 03:25:30|1117.6|1113.1|1118|1113.5|1118|1113.5|1117.5|1113|115
1623036340000|2021-06-07 03:25:40|1118.2|1113.7|1118|1113.5|1118.2|1113.7|1117.7|1113.2|71
1623036350000|2021-06-07 03:25:50|1118.2|1113.7|1117.9|1113.4|1118.3|1113.8|1117.9|1113.4|56
1623036360000|2021-06-07 03:26:00|1117.7|1113.2|1118.1|1113.6|1118.1|1113.6|1117.6|1113.1|60
1623036370000|2021-06-07 03:26:10|1118.6|1114.1|1117.6|1113.1|1118.6|1114.1|1117.3|1112.8|180
1623036380000|2021-06-07 03:26:20|1117.7|1113.2|1116.7|1112.2|1117.7|1113.2|1116.7|1112.2|173
1623036390000|2021-06-07 03:26:30|1116.5|1112|1116.3|1111.8|1116.5|1112|1116.3|1111.8|180
1623036400000|2021-06-07 03:26:40|1116.5|1112|1114.9|1110.4|1116.5|1112|1114.9|1110.4|362
1623036410000|2021-06-07 03:26:50|1114.6|1110.1|1113.9|1109.4|1114.9|1110.4|1113.9|1109.4|300
1623036420000|2021-06-07 03:27:00|1114.4|1109.9|1115.3|1110.8|1115.3|1110.8|1114.4|1109.9|508
1623036430000|2021-06-07 03:27:10|1115.1|1110.6|1115.7|1111.2|1115.7|1111.2|1115.1|1110.6|78
1623036440000|2021-06-07 03:27:20|1115.6|1111.1|1115.7|1111.2|1115.7|1111.2|1115.3|1110.8|62
1623036450000|2021-06-07 03:27:30|1115.6|1111.1|1114.1|1109.6|1115.6|1111.1|1114.1|1109.6|218
1623036460000|2021-06-07 03:27:40|1114.3|1109.8|1114.5|1110|1114.7|1110.2|1114.3|1109.8|76
1623036470000|2021-06-07 03:27:50|1114.7|1110.2|1115.2|1110.7|1115.2|1110.7|1114.7|1110.2|47
1623036480000|2021-06-07 03:28:00|1114.4|1109.9|1110.6|1106.1|1114.4|1109.9|1110.2|1105.7|1757
1623036490000|2021-06-07 03:28:10|1110.9|1106.4|1111.3|1106.8|1111.6|1107.1|1110.9|1106.4|409
1623036500000|2021-06-07 03:28:20|1111.8|1107.3|1109.4|1104.9|1111.8|1107.3|1108.2|1103.7|1235
1623036510000|2021-06-07 03:28:30|1109|1104.5|1108.5|1104|1109.5|1105|1108.5|1104|437
1623036520000|2021-06-07 03:28:40|1108.2|1103.7|1108.3|1103.8|1108.4|1103.9|1107.6|1103.1|1191
1623036530000|2021-06-07 03:28:50|1108.4|1103.9|1109.4|1104.9|1109.4|1104.9|1108.4|1103.9|316
1623036540000|2021-06-07 03:29:00|1109.8|1105.3|1109.7|1105.2|1110.4|1105.9|1109.5|1105|413
1623036550000|2021-06-07 03:29:10|1109.9|1105.4|1109.1|1104.6|1110.3|1105.8|1109.1|1104.6|414
1623036560000|2021-06-07 03:29:20|1109.4|1104.9|1108.8|1104.3|1109.4|1104.9|1108.6|1104.1|511
1623036570000|2021-06-07 03:29:30|1109|1104.5|1109.1|1104.6|1109.6|1105.1|1108.5|1104|646
1623036580000|2021-06-07 03:29:40|1109.3|1104.8|1107.9|1103.4|1109.3|1104.8|1107.9|1103.4|374
1623036590000|2021-06-07 03:29:50|1108.1|1103.6|1108|1103.5|1108.3|1103.8|1107.4|1102.9|603
1623036600000|2021-06-07 03:30:00|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|0
1623043800000|2021-06-07 05:30:00|1107.9|1103.4|1108.2|1103.7|1108.3|1103.8|1104.9|1100.4|2188
1623043810000|2021-06-07 05:30:10|1108.1|1103.6|1109.8|1105.3|1109.8|1105.3|1107.6|1103.1|735
1623043820000|2021-06-07 05:30:20|1110|1105.5|1110.2|1105.7|1110.8|1106.3|1109.9|1105.4|520
1623043830000|2021-06-07 05:30:30|1110|1105.5|1108.9|1104.4|1110|1105.5|1108.6|1104.1|287
1623043840000|2021-06-07 05:30:40|1108.6|1104.1|1107.9|1103.4|1108.6|1104.1|1107.9|1103.4|369
1623043850000|2021-06-07 05:30:50|1107.1|1102.6|1106.5|1102|1107.1|1102.6|1106.2|1101.7|480
1623043860000|2021-06-07 05:31:00|1106.2|1101.7|1106.3|1101.8|1106.5|1102|1104.9|1100.4|1460
1623043870000|2021-06-07 05:31:10|1106.8|1102.3|1108.7|1104.2|1108.7|1104.2|1106.8|1102.3|350
1623043880000|2021-06-07 05:31:20|1108.4|1103.9|1107.9|1103.4|1108.7|1104.2|1107.8|1103.3|203
1623043890000|2021-06-07 05:31:30|1107.7|1103.2|1107.5|1103|1107.7|1103.2|1106.5|1102|366
1623043900000|2021-06-07 05:31:40|1107.9|1103.4|1107.5|1103|1108.1|1103.6|1107.1|1102.6|266
1623043910000|2021-06-07 05:31:50|1107.2|1102.7|1106.6|1102.1|1107.2|1102.7|1106.4|1101.9|289
1623043920000|2021-06-07 05:32:00|1106.8|1102.3|1104.9|1100.4|1106.8|1102.3|1104.9|1100.4|894
1623043930000|2021-06-07 05:32:10|1105.1|1100.6|1105.7|1101.2|1105.9|1101.4|1104.9|1100.4|1051
1623043940000|2021-06-07 05:32:20|1105.9|1101.4|1105|1100.5|1106.4|1101.9|1105|1100.5|403
1623043950000|2021-06-07 05:32:30|1105.4|1100.9|1105|1100.5|1105.4|1100.9|1104|1099.5|883
1623043960000|2021-06-07 05:32:40|1104.7|1100.2|1106.4|1101.9|1106.4|1101.9|1104.6|1100.1|387
1623043970000|2021-06-07 05:32:50|1106.3|1101.8|1106.4|1101.9|1106.4|1101.9|1105.7|1101.2|270
1623043980000|2021-06-07 05:33:00|1106.7|1102.2|1107.6|1103.1|1107.6|1103.1|1106.4|1101.9|403
1623043990000|2021-06-07 05:33:10|1107.4|1102.9|1108.2|1103.7|1108.6|1104.1|1107.4|1102.9|212
1623044000000|2021-06-07 05:33:20|1108.1|1103.6|1107.8|1103.3|1108.1|1103.6|1107.2|1102.7|258
1623044010000|2021-06-07 05:33:30|1107.6|1103.1|1107.6|1103.1|1108|1103.5|1107.6|1103.1|178
1623044020000|2021-06-07 05:33:40|1107.9|1103.4|1107.4|1102.9|1107.9|1103.4|1107.4|1102.9|155
1623044030000|2021-06-07 05:33:50|1107.5|1103|1107.9|1103.4|1107.9|1103.4|1107.4|1102.9|154
1623044040000|2021-06-07 05:34:00|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|1108|1103.5|213
1623044050000|2021-06-07 05:34:10|1108.9|1104.4|1110|1105.5|1110|1105.5|1108.9|1104.4|471
1623044060000|2021-06-07 05:34:20|1109.8|1105.3|1109.6|1105.1|1110.4|1105.9|1109.6|1105.1|603
1623044070000|2021-06-07 05:34:30|1109.5|1105|1108.9|1104.4|1110|1105.5|1108.9|1104.4|369
1623044080000|2021-06-07 05:34:40|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|1109|1104.5|166
1623044090000|2021-06-07 05:34:50|1108.7|1104.2|1107.7|1103.2|1108.9|1104.4|1107.7|1103.2|439
1623044100000|2021-06-07 05:35:00|1108|1103.5|1106.9|1102.4|1108|1103.5|1106.9|1102.4|222
1623044110000|2021-06-07 05:35:10|1107.4|1102.9|1107.2|1102.7|1107.8|1103.3|1107.2|1102.7|110
1623044120000|2021-06-07 05:35:20|1107.4|1102.9|1108.5|1104|1108.6|1104.1|1107.4|1102.9|215
1623044130000|2021-06-07 05:35:30|1108.4|1103.9|1108.4|1103.9|1108.9|1104.4|1108.1|1103.6|370
1623044140000|2021-06-07 05:35:40|1108.1|1103.6|1107.5|1103|1108.5|1104|1107.5|1103|235
1623044150000|2021-06-07 05:35:50|1107.4|1102.9|1107|1102.5|1107.5|1103|1106.9|1102.4|385
1623044160000|2021-06-07 05:36:00|1107.2|1102.7|1106.6|1102.1|1107.2|1102.7|1106.6|1102.1|144
1623044170000|2021-06-07 05:36:10|1106.4|1101.9|1106.1|1101.6|1106.4|1101.9|1106|1101.5|163
1623044180000|2021-06-07 05:36:20|1106.5|1102|1106.2|1101.7|1106.7|1102.2|1106.2|1101.7|262
1623044190000|2021-06-07 05:36:30|1106.1|1101.6|1106.4|1101.9|1106.7|1102.2|1105.7|1101.2|205
1623044200000|2021-06-07 05:36:40|1106|1101.5|1105.9|1101.4|1106|1101.5|1105.5|1101|243
1623044210000|2021-06-07 05:36:50|1105.3|1100.8|1105.4|1100.9|1105.9|1101.4|1105.2|1100.7|414
1623044220000|2021-06-07 05:37:00|1105|1100.5|1104.8|1100.3|1105|1100.5|1104.7|1100.2|550
1623044230000|2021-06-07 05:37:10|1104.9|1100.4|1105.4|1100.9|1105.8|1101.3|1104.9|1100.4|698
1623044240000|2021-06-07 05:37:20|1105.7|1101.2|1105.8|1101.3|1105.8|1101.3|1105|1100.5|524
1623044250000|2021-06-07 05:37:30|1106.2|1101.7|1106.3|1101.8|1106.6|1102.1|1105.9|1101.4|387
1623044260000|2021-06-07 05:37:40|1105.9|1101.4|1106.4|1101.9|1106.4|1101.9|1105.9|1101.4|184
1623044270000|2021-06-07 05:37:50|1106.2|1101.7|1106.2|1101.7|1106.3|1101.8|1106.2|1101.7|68
1623044280000|2021-06-07 05:38:00|1106.6|1102.1|1106.2|1101.7|1106.7|1102.2|1106.2|1101.7|202
1623044290000|2021-06-07 05:38:10|1105.9|1101.4|1105.8|1101.3|1106.1|1101.6|1105.3|1100.8|359
1623044300000|2021-06-07 05:38:20|1105.7|1101.2|1105.7|1101.2|1106.2|1101.7|1105.7|1101.2|280
1623044310000|2021-06-07 05:38:30|1105.5|1101|1106.2|1101.7|1106.2|1101.7|1105.4|1100.9|130
1623044320000|2021-06-07 05:38:40|1105.9|1101.4|1105.7|1101.2|1105.9|1101.4|1105.7|1101.2|92
1623044330000|2021-06-07 05:38:50|1105.4|1100.9|1105.2|1100.7|1105.4|1100.9|1105|1100.5|148
1623044340000|2021-06-07 05:39:00|1104.9|1100.4|1104.6|1100.1|1105.1|1100.6|1104.2|1099.7|516
1623044350000|2021-06-07 05:39:10|1104.2|1099.7|1104.2|1099.7|1104.6|1100.1|1104.1|1099.6|465
1623044360000|2021-06-07 05:39:20|1103.9|1099.4|1104.6|1100.1|1104.6|1100.1|1103.7|1099.2|692
1623044370000|2021-06-07 05:39:30|1104.7|1100.2|1105.1|1100.6|1105.1|1100.6|1104.7|1100.2|447
1623044380000|2021-06-07 05:39:40|1104.9|1100.4|1104.9|1100.4|1104.9|1100.4|1104.6|1100.1|323
1623044390000|2021-06-07 05:39:50|1105.1|1100.6|1104.6|1100.1|1105.1|1100.6|1104.6|1100.1|194
1623044400000|2021-06-07 05:40:00|1104.9|1100.4|1104.9|1100.4|1105.3|1100.8|1104.9|1100.4|293
1623044410000|2021-06-07 05:40:10|1104.6|1100.1|1104.4|1099.9|1104.6|1100.1|1104.4|1099.9|183
1623044420000|2021-06-07 05:40:20|1104.1|1099.6|1105|1100.5|1105.4|1100.9|1104.1|1099.6|584
1623044430000|2021-06-07 05:40:30|1104.9|1100.4|1106.2|1101.7|1106.2|1101.7|1104.9|1100.4|372
1623044440000|2021-06-07 05:40:40|1106.3|1101.8|1106.7|1102.2|1106.7|1102.2|1106.2|1101.7|339
1623044450000|2021-06-07 05:40:50|1106.9|1102.4|1108.2|1103.7|1108.3|1103.8|1106.9|1102.4|384
1623044460000|2021-06-07 05:41:00|1107.9|1103.4|1107.1|1102.6|1108.1|1103.6|1106.9|1102.4|825
1623044470000|2021-06-07 05:41:10|1107.2|1102.7|1106.6|1102.1|1107.7|1103.2|1106.6|1102.1|483
1623044480000|2021-06-07 05:41:20|1106.7|1102.2|1106.2|1101.7|1107.2|1102.7|1105.9|1101.4|414
1623044490000|2021-06-07 05:41:30|1106.5|1102|1106.5|1102|1106.5|1102|1106.2|1101.7|221
1623044500000|2021-06-07 05:41:40|1106.2|1101.7|1105.8|1101.3|1106.5|1102|1105.8|1101.3|207
1623044510000|2021-06-07 05:41:50|1105.6|1101.1|1105.7|1101.2|1105.7|1101.2|1105.2|1100.7|137
1623044520000|2021-06-07 05:42:00|1105.3|1100.8|1105.1|1100.6|1105.3|1100.8|1104.7|1100.2|254
1623044530000|2021-06-07 05:42:10|1104.7|1100.2|1104.7|1100.2|1105.1|1100.6|1104.7|1100.2|354
1623044540000|2021-06-07 05:42:20|1104.9|1100.4|1105.8|1101.3|1106|1101.5|1104.9|1100.4|115
1623044550000|2021-06-07 05:42:30|1106|1101.5|1106.2|1101.7|1106.6|1102.1|1106|1101.5|174
1623044560000|2021-06-07 05:42:40|1106.3|1101.8|1105.9|1101.4|1106.3|1101.8|1105.9|1101.4|206
1623044570000|2021-06-07 05:42:50|1106|1101.5|1105.9|1101.4|1106|1101.5|1105.9|1101.4|97
1623044580000|2021-06-07 05:43:00|1106.3|1101.8|1106.3|1101.8|1106.7|1102.2|1106.3|1101.8|351
1623044590000|2021-06-07 05:43:10|1105.9|1101.4|1105.1|1100.6|1105.9|1101.4|1105.1|1100.6|216
1623044600000|2021-06-07 05:43:20|1104.9|1100.4|1105.2|1100.7|1105.3|1100.8|1104.8|1100.3|434
1623044610000|2021-06-07 05:43:30|1104.8|1100.3|1103.9|1099.4|1105|1100.5|1103.9|1099.4|533
1623044620000|2021-06-07 05:43:40|1103.4|1098.9|1102.9|1098.4|1103.7|1099.2|1102.9|1098.4|920
1623044630000|2021-06-07 05:43:50|1103.2|1098.7|1101.9|1097.4|1103.4|1098.9|1101.9|1097.4|1446
1623044640000|2021-06-07 05:44:00|1102.2|1097.7|1103.5|1099|1103.5|1099|1101.9|1097.4|511
1623044650000|2021-06-07 05:44:10|1103.9|1099.4|1104.3|1099.8|1104.3|1099.8|1103.8|1099.3|145
1623044660000|2021-06-07 05:44:20|1104.2|1099.7|1104.3|1099.8|1104.3|1099.8|1103.9|1099.4|145
1623044670000|2021-06-07 05:44:30|1104.4|1099.9|1104.7|1100.2|1104.9|1100.4|1104.4|1099.9|132
1623044680000|2021-06-07 05:44:40|1104.9|1100.4|1105.7|1101.2|1105.7|1101.2|1104.9|1100.4|171
1623044690000|2021-06-07 05:44:50|1105.3|1100.8|1104.8|1100.3|1105.3|1100.8|1104.7|1100.2|133
1623044700000|2021-06-07 05:45:00|1104.7|1100.2|1103.4|1098.9|1104.7|1100.2|1103.3|1098.8|627
1623044710000|2021-06-07 05:45:10|1103.8|1099.3|1103|1098.5|1103.8|1099.3|1103|1098.5|213
1623044720000|2021-06-07 05:45:20|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|1102.8|1098.3|101
1623044730000|2021-06-07 05:45:30|1103.3|1098.8|1104.3|1099.8|1104.4|1099.9|1103.2|1098.7|269
1623044740000|2021-06-07 05:45:40|1104.7|1100.2|1103.9|1099.4|1104.7|1100.2|1103.3|1098.8|435
1623044750000|2021-06-07 05:45:50|1104.3|1099.8|1104.1|1099.6|1104.8|1100.3|1103.9|1099.4|104
1623044760000|2021-06-07 05:46:00|1104.4|1099.9|1103.5|1099|1104.4|1099.9|1103.5|1099|170
1623044770000|2021-06-07 05:46:10|1103.1|1098.6|1103.1|1098.6|1103.4|1098.9|1103.1|1098.6|218
1623044780000|2021-06-07 05:46:20|1103|1098.5|1102.6|1098.1|1103|1098.5|1102.4|1097.9|270
1623044790000|2021-06-07 05:46:30|1102.9|1098.4|1103.4|1098.9|1103.4|1098.9|1102.9|1098.4|452
1623044800000|2021-06-07 05:46:40|||||||||74
1623044810000|2021-06-07 05:46:50|1103.5|1099|1103.3|1098.8|1103.5|1099|1103.1|1098.6|99
1623044820000|2021-06-07 05:47:00|1103.4|1098.9|1103.6|1099.1|1103.9|1099.4|1103.3|1098.8|239
1623044830000|2021-06-07 05:47:10|1103.9|1099.4|1104.6|1100.1|1104.9|1100.4|1103.9|1099.4|180
1623044840000|2021-06-07 05:47:20|1104.9|1100.4|1104.9|1100.4|1104.9|1100.4|1104.5|1100|130
1623044850000|2021-06-07 05:47:30|1104.6|1100.1|1104.5|1100|1104.6|1100.1|1104.5|1100|131
1623044860000|2021-06-07 05:47:40|1104.1|1099.6|1103.6|1099.1|1104.1|1099.6|1103.6|1099.1|129
1623044870000|2021-06-07 05:47:50|1103.9|1099.4|1103.6|1099.1|1103.9|1099.4|1103.6|1099.1|156
1623044880000|2021-06-07 05:48:00|1103.4|1098.9|1103.5|1099|1103.6|1099.1|1103.4|1098.9|81
1623044890000|2021-06-07 05:48:10|1103.9|1099.4|1103.9|1099.4|1104|1099.5|1103.6|1099.1|127
1623044900000|2021-06-07 05:48:20|1103.6|1099.1|1103.9|1099.4|1104|1099.5|1103.6|1099.1|294
1623044910000|2021-06-07 05:48:30|1104|1099.5|1103.9|1099.4|1104.4|1099.9|1103.6|1099.1|220
1623044920000|2021-06-07 05:48:40|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|1103.9|1099.4|59
1623044930000|2021-06-07 05:48:50|1103.9|1099.4|1104.5|1100|1104.5|1100|1103.9|1099.4|109
1623044940000|2021-06-07 05:49:00|1104.7|1100.2|1104.5|1100|1105.4|1100.9|1104.4|1099.9|247
1623044950000|2021-06-07 05:49:10|1105.1|1100.6|1104.8|1100.3|1105.4|1100.9|1104.8|1100.3|121
1623044960000|2021-06-07 05:49:20|1104.7|1100.2|1103.9|1099.4|1104.7|1100.2|1103.9|1099.4|341
1623044970000|2021-06-07 05:49:30|1104.4|1099.9|1104.9|1100.4|1104.9|1100.4|1104.3|1099.8|91
1623044980000|2021-06-07 05:49:40|1104.8|1100.3|1105.3|1100.8|1105.3|1100.8|1104.8|1100.3|64
1623044990000|2021-06-07 05:49:50|1105.2|1100.7|1104.8|1100.3|1105.2|1100.7|1104.8|1100.3|129
1623045000000|2021-06-07 05:50:00|1104.4|1099.9|1103.9|1099.4|1104.4|1099.9|1103.9|1099.4|155
1623045010000|2021-06-07 05:50:10|1103.6|1099.1|1103.5|1099|1103.9|1099.4|1102.9|1098.4|411
1623045020000|2021-06-07 05:50:20|1103.9|1099.4|1103.9|1099.4|1103.9|1099.4|1103.8|1099.3|38
1623045030000|2021-06-07 05:50:30|1104.3|1099.8|1103.9|1099.4|1104.3|1099.8|1103.9|1099.4|58
1623045040000|2021-06-07 05:50:40|1104|1099.5|1104.4|1099.9|1104.4|1099.9|1104|1099.5|97
1623045050000|2021-06-07 05:50:50|1104.5|1100|1103.9|1099.4|1104.9|1100.4|1103.9|1099.4|83
1623045060000|2021-06-07 05:51:00|1104.3|1099.8|1103.3|1098.8|1104.3|1099.8|1103.3|1098.8|200
1623045070000|2021-06-07 05:51:10|1102.9|1098.4|1102.1|1097.6|1102.9|1098.4|1102.1|1097.6|414
1623045080000|2021-06-07 05:51:20|1102|1097.5|1100.9|1096.4|1102|1097.5|1100.9|1096.4|604
1623045090000|2021-06-07 05:51:30|1101|1096.5|1101.4|1096.9|1101.4|1096.9|1101|1096.5|413
1623045100000|2021-06-07 05:51:40|1101|1096.5|1101.4|1096.9|1101.5|1097|1101|1096.5|223
1623045110000|2021-06-07 05:51:50|1101|1096.5|1100.4|1095.9|1101.5|1097|1100.4|1095.9|494
1623045120000|2021-06-07 05:52:00|1100.8|1096.3|1100.5|1096|1100.9|1096.4|1100.4|1095.9|366
1623045130000|2021-06-07 05:52:10|1100.9|1096.4|1100.4|1095.9|1100.9|1096.4|1100.1|1095.6|441
1623045140000|2021-06-07 05:52:20|1100.1|1095.6|1100.4|1095.9|1100.9|1096.4|1100|1095.5|485
1623045150000|2021-06-07 05:52:30|1100.5|1096|1100.8|1096.3|1100.8|1096.3|1100.4|1095.9|143
1623045160000|2021-06-07 05:52:40|1101.3|1096.8|1101.4|1096.9|1101.4|1096.9|1101|1096.5|174
1623045170000|2021-06-07 05:52:50|1101|1096.5|1100.9|1096.4|1101|1096.5|1100.4|1095.9|209
1623045180000|2021-06-07 05:53:00|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|1101|1096.5|175
1623045190000|2021-06-07 05:53:10|1101|1096.5|1101.4|1096.9|1101.4|1096.9|1100.5|1096|244
1623045200000|2021-06-07 05:53:20|1101|1096.5|1101.4|1096.9|1101.5|1097|1100.9|1096.4|329
1623045210000|2021-06-07 05:53:30|1101.5|1097|1102.3|1097.8|1102.3|1097.8|1101.5|1097|129
1623045220000|2021-06-07 05:53:40|1101.9|1097.4|1101.7|1097.2|1102.4|1097.9|1101.7|1097.2|145
1623045230000|2021-06-07 05:53:50|1101.5|1097|1101.4|1096.9|1101.8|1097.3|1101.4|1096.9|188
1623045240000|2021-06-07 05:54:00|1101.2|1096.7|1099.9|1095.4|1101.2|1096.7|1099.8|1095.3|463
1623045250000|2021-06-07 05:54:10|1100.2|1095.7|1100.8|1096.3|1100.8|1096.3|1100.2|1095.7|284
1623045260000|2021-06-07 05:54:20|1100.6|1096.1|1100.4|1095.9|1100.6|1096.1|1099.9|1095.4|217
1623045270000|2021-06-07 05:54:30|1100.2|1095.7|1100.4|1095.9|1100.8|1096.3|1099.9|1095.4|451
1623045280000|2021-06-07 05:54:40|1100.3|1095.8|1100.2|1095.7|1100.3|1095.8|1099.9|1095.4|330
1623045290000|2021-06-07 05:54:50|1100.3|1095.8|1099.8|1095.3|1100.3|1095.8|1099.8|1095.3|392
1623045300000|2021-06-07 05:55:00|1099.7|1095.2|1099.9|1095.4|1100.3|1095.8|1099.4|1094.9|813
1623045310000|2021-06-07 05:55:10|1099.8|1095.3|1102.2|1097.7|1102.2|1097.7|1099.8|1095.3|369
1623045320000|2021-06-07 05:55:20|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|1101.2|1096.7|510
1623045330000|2021-06-07 05:55:30|1102.6|1098.1|1102.4|1097.9|1103.1|1098.6|1102.3|1097.8|436
1623045340000|2021-06-07 05:55:40|1102.7|1098.2|1103.6|1099.1|1103.6|1099.1|1102.4|1097.9|438
1623045350000|2021-06-07 05:55:50|1103.5|1099|1103.2|1098.7|1103.6|1099.1|1103.2|1098.7|343
1623045360000|2021-06-07 05:56:00|1103.6|1099.1|1102.4|1097.9|1104|1099.5|1102.4|1097.9|688
1623045370000|2021-06-07 05:56:10|1102.3|1097.8|1101.1|1096.6|1103|1098.5|1101.1|1096.6|292
1623045380000|2021-06-07 05:56:20|1100.9|1096.4|1100.6|1096.1|1101|1096.5|1100.6|1096.1|115
1623045390000|2021-06-07 05:56:30|1100.9|1096.4|1102.7|1098.2|1102.7|1098.2|1100.9|1096.4|261
1623045400000|2021-06-07 05:56:40|1102.4|1097.9|1100.9|1096.4|1102.4|1097.9|1100.9|1096.4|96
1623045410000|2021-06-07 05:56:50|1101.3|1096.8|1102.1|1097.6|1102.5|1098|1101.3|1096.8|192
1623045420000|2021-06-07 05:57:00|1101.8|1097.3|1101.3|1096.8|1102.1|1097.6|1101.2|1096.7|79
1623045430000|2021-06-07 05:57:10|1100.9|1096.4|1101.7|1097.2|1101.7|1097.2|1100.9|1096.4|145
1623045440000|2021-06-07 05:57:20|1101.4|1096.9|1101.4|1096.9|1101.9|1097.4|1101.4|1096.9|146
1623045450000|2021-06-07 05:57:30|1101.8|1097.3|1102.6|1098.1|1102.6|1098.1|1101.6|1097.1|171
1623045460000|2021-06-07 05:57:40|1102.7|1098.2|1103.1|1098.6|1103.1|1098.6|1102.7|1098.2|201
1623045470000|2021-06-07 05:57:50|1102.7|1098.2|1102.5|1098|1102.7|1098.2|1102.1|1097.6|269
1623045480000|2021-06-07 05:58:00|1102.6|1098.1|1102.6|1098.1|1102.6|1098.1|1102.2|1097.7|102
1623045490000|2021-06-07 05:58:10|1102.3|1097.8|1102.4|1097.9|1103|1098.5|1102.3|1097.8|142
1623045500000|2021-06-07 05:58:20|1102.3|1097.8|1101.3|1096.8|1102.3|1097.8|1101.3|1096.8|147
1623045510000|2021-06-07 05:58:30|1101.2|1096.7|1101.5|1097|1101.7|1097.2|1100.9|1096.4|169
1623045520000|2021-06-07 05:58:40|1101.7|1097.2|1101.9|1097.4|1102.3|1097.8|1101.7|1097.2|78
1623045530000|2021-06-07 05:58:50|1101.7|1097.2|1101.9|1097.4|1101.9|1097.4|1101.7|1097.2|15
1623045540000|2021-06-07 05:59:00|1101.6|1097.1|1101.7|1097.2|1101.7|1097.2|1101.4|1096.9|74
1623045550000|2021-06-07 05:59:10|1102.1|1097.6|1102.3|1097.8|1102.3|1097.8|1102.1|1097.6|35
1623045560000|2021-06-07 05:59:20|1102.2|1097.7|1101.7|1097.2|1102.2|1097.7|1101.7|1097.2|84
1623045570000|2021-06-07 05:59:30|1102.1|1097.6|1102.2|1097.7|1102.2|1097.7|1101.7|1097.2|149
1623045580000|2021-06-07 05:59:40|1102|1097.5|1100.9|1096.4|1102|1097.5|1100.9|1096.4|223
1623045590000|2021-06-07 05:59:50|1100.8|1096.3|1100.9|1096.4|1100.9|1096.4|1100.4|1095.9|119
1623045600000|2021-06-07 06:00:00|1100.8|1096.3|1098.6|1094.1|1100.8|1096.3|1098.3|1093.8|1035
1623045610000|2021-06-07 06:00:10|1098.7|1094.2|1099.7|1095.2|1100|1095.5|1098.7|1094.2|413
1623045620000|2021-06-07 06:00:20|1100.1|1095.6|1100.6|1096.1|1100.6|1096.1|1100.1|1095.6|185
1623045630000|2021-06-07 06:00:30|1100.8|1096.3|1099.8|1095.3|1100.8|1096.3|1099.8|1095.3|307
1623045640000|2021-06-07 06:00:40|1099.7|1095.2|1101|1096.5|1101|1096.5|1099.7|1095.2|151
1623045650000|2021-06-07 06:00:50|1101.1|1096.6|1099.7|1095.2|1101.1|1096.6|1099.4|1094.9|487
1623045660000|2021-06-07 06:01:00|1099.8|1095.3|1100.1|1095.6|1100.6|1096.1|1099.2|1094.7|394
1623045670000|2021-06-07 06:01:10|1100.5|1096|1099.6|1095.1|1100.5|1096|1099.1|1094.6|216
1623045680000|2021-06-07 06:01:20|1100|1095.5|1099|1094.5|1100|1095.5|1099|1094.5|298
1623045690000|2021-06-07 06:01:30|1098.9|1094.4|1099.1|1094.6|1099.1|1094.6|1098.5|1094|280
1623045700000|2021-06-07 06:01:40|1098.8|1094.3|1099.1|1094.6|1099.6|1095.1|1098.8|1094.3|186
1623045710000|2021-06-07 06:01:50|1099.2|1094.7|1099.2|1094.7|1099.6|1095.1|1099.1|1094.6|210
1623045720000|2021-06-07 06:02:00|1099.4|1094.9|1099.6|1095.1|1099.8|1095.3|1099.2|1094.7|312
1623045730000|2021-06-07 06:02:10|1099.3|1094.8|1099.7|1095.2|1099.7|1095.2|1099.3|1094.8|228
1623045740000|2021-06-07 06:02:20|1100.1|1095.6|1100.1|1095.6|1100.2|1095.7|1100.1|1095.6|167
1623045750000|2021-06-07 06:02:30|1099.6|1095.1|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|253
1623045760000|2021-06-07 06:02:40|1099.4|1094.9|1099.8|1095.3|1100|1095.5|1099.3|1094.8|319
1623045770000|2021-06-07 06:02:50|1099.5|1095|1100.1|1095.6|1100.1|1095.6|1099.5|1095|193
1623045780000|2021-06-07 06:03:00|1099.8|1095.3|1099.3|1094.8|1100.1|1095.6|1099.3|1094.8|353
1623045790000|2021-06-07 06:03:10|1099.1|1094.6|1098.3|1093.8|1099.1|1094.6|1098.3|1093.8|595
1623045800000|2021-06-07 06:03:20|1098.5|1094|1099.5|1095|1099.5|1095|1098.5|1094|307
1623045810000|2021-06-07 06:03:30|1099.7|1095.2|1099.7|1095.2|1100.1|1095.6|1099.7|1095.2|268
1623045820000|2021-06-07 06:03:40|1099.6|1095.1|1100|1095.5|1100|1095.5|1099.6|1095.1|155
1623045830000|2021-06-07 06:03:50|1100.4|1095.9|1100.5|1096|1100.8|1096.3|1100.4|1095.9|350
1623045840000|2021-06-07 06:04:00|1100.1|1095.6|1100.6|1096.1|1100.9|1096.4|1100.1|1095.6|141
1623045850000|2021-06-07 06:04:10|1100.2|1095.7|1100|1095.5|1100.4|1095.9|1100|1095.5|244
1623045860000|2021-06-07 06:04:20|1099.6|1095.1|1099.6|1095.1|1100.1|1095.6|1099.6|1095.1|181
1623045870000|2021-06-07 06:04:30|1099.9|1095.4|1099.6|1095.1|1099.9|1095.4|1099.6|1095.1|163
1623045880000|2021-06-07 06:04:40|1099.8|1095.3|1100|1095.5|1100|1095.5|1099.6|1095.1|147
1623045890000|2021-06-07 06:04:50|1099.6|1095.1|1099.5|1095|1099.6|1095.1|1099.5|1095|91
1623045900000|2021-06-07 06:05:00|1099.6|1095.1|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|68
1623045910000|2021-06-07 06:05:10|1099.4|1094.9|1099.5|1095|1099.6|1095.1|1099.1|1094.6|314
1623045920000|2021-06-07 06:05:20|1099.3|1094.8|1100.1|1095.6|1100.6|1096.1|1099.3|1094.8|426
1623045930000|2021-06-07 06:05:30|1100.5|1096|1101.1|1096.6|1101.1|1096.6|1100.5|1096|107
1623045940000|2021-06-07 06:05:40|1101.4|1096.9|1100.9|1096.4|1101.4|1096.9|1100.2|1095.7|424
1623045950000|2021-06-07 06:05:50|1101.1|1096.6|1100.1|1095.6|1101.1|1096.6|1100.1|1095.6|232
1623045960000|2021-06-07 06:06:00|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|1100.1|1095.6|157
1623045970000|2021-06-07 06:06:10|1100.6|1096.1|1101.1|1096.6|1101.1|1096.6|1100.5|1096|86
1623045980000|2021-06-07 06:06:20|1100.7|1096.2|1099.7|1095.2|1100.7|1096.2|1099.7|1095.2|408
1623045990000|2021-06-07 06:06:30|1100.1|1095.6|1099.1|1094.6|1100.2|1095.7|1099.1|1094.6|290
1623046000000|2021-06-07 06:06:40|1099.5|1095|1098.6|1094.1|1099.6|1095.1|1098.6|1094.1|504
1623046010000|2021-06-07 06:06:50|1099|1094.5|1098.7|1094.2|1099|1094.5|1098.7|1094.2|619
1623046020000|2021-06-07 06:07:00|1098.6|1094.1|1099.7|1095.2|1099.7|1095.2|1098.6|1094.1|319
1623046030000|2021-06-07 06:07:10|1099.8|1095.3|1100.6|1096.1|1100.6|1096.1|1099.8|1095.3|136
1623046040000|2021-06-07 06:07:20|1100.9|1096.4|1101.4|1096.9|1101.4|1096.9|1100.6|1096.1|262
1623046050000|2021-06-07 06:07:30|1101.9|1097.4|1102.6|1098.1|1103|1098.5|1101.2|1096.7|591
1623046060000|2021-06-07 06:07:40|1102.9|1098.4|1103.9|1099.4|1103.9|1099.4|1102.8|1098.3|425
1623046070000|2021-06-07 06:07:50|1104.2|1099.7|1105.4|1100.9|1105.4|1100.9|1104.2|1099.7|1129
1623046080000|2021-06-07 06:08:00|1105.7|1101.2|1103.6|1099.1|1105.9|1101.4|1103.6|1099.1|817
1623046090000|2021-06-07 06:08:10|1103.2|1098.7|1102.3|1097.8|1103.2|1098.7|1101.8|1097.3|350
1623046100000|2021-06-07 06:08:20|1102.1|1097.6|1101.7|1097.2|1102.6|1098.1|1101.7|1097.2|162
1623046110000|2021-06-07 06:08:30|1101.3|1096.8|1101.5|1097|1101.5|1097|1100|1095.5|412
1623046120000|2021-06-07 06:08:40|1101.6|1097.1|1100.6|1096.1|1102.1|1097.6|1100.1|1095.6|291
1623046130000|2021-06-07 06:08:50|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|1099.8|1095.3|308
1623046140000|2021-06-07 06:09:00|1100.6|1096.1|1101.1|1096.6|1101.3|1096.8|1100.6|1096.1|229
1623046150000|2021-06-07 06:09:10|1101.2|1096.7|1101.6|1097.1|1101.6|1097.1|1101.2|1096.7|123
1623046160000|2021-06-07 06:09:20|1101.2|1096.7|1101.6|1097.1|1101.6|1097.1|1101.2|1096.7|85
1623046170000|2021-06-07 06:09:30|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|44
1623046180000|2021-06-07 06:09:40|1101.4|1096.9|1101.6|1097.1|1102.1|1097.6|1101.4|1096.9|165
1623046190000|2021-06-07 06:09:50|1101.2|1096.7|1100.5|1096|1101.3|1096.8|1100.5|1096|381
1623046200000|2021-06-07 06:10:00|1100.6|1096.1|1100.6|1096.1|1101.1|1096.6|1100.2|1095.7|248
1623046210000|2021-06-07 06:10:10|1100.7|1096.2|1100.9|1096.4|1101.4|1096.9|1100.7|1096.2|162
1623046220000|2021-06-07 06:10:20|1101.1|1096.6|1101.6|1097.1|1101.7|1097.2|1101.1|1096.6|235
1623046230000|2021-06-07 06:10:30|1101.7|1097.2|1102|1097.5|1102.1|1097.6|1101.6|1097.1|106
1623046240000|2021-06-07 06:10:40|1101.8|1097.3|1101.5|1097|1101.9|1097.4|1101.5|1097|83
1623046250000|2021-06-07 06:10:50|1101.9|1097.4|1102.1|1097.6|1102.7|1098.2|1101.9|1097.4|211
1623046260000|2021-06-07 06:11:00|1102|1097.5|1101.6|1097.1|1102|1097.5|1101.6|1097.1|69
1623046270000|2021-06-07 06:11:10|1102|1097.5|1102.1|1097.6|1102.1|1097.6|1101.9|1097.4|87
1623046280000|2021-06-07 06:11:20|1102.2|1097.7|1102.6|1098.1|1102.6|1098.1|1102.2|1097.7|46
1623046290000|2021-06-07 06:11:30|1102.3|1097.8|1102.6|1098.1|1102.6|1098.1|1102.3|1097.8|92
1623046300000|2021-06-07 06:11:40|1102.7|1098.2|1102.6|1098.1|1103|1098.5|1102.6|1098.1|88
1623046310000|2021-06-07 06:11:50|1103|1098.5|1103.4|1098.9|1103.4|1098.9|1103|1098.5|103
1623046320000|2021-06-07 06:12:00|1103.1|1098.6|1102.6|1098.1|1103.1|1098.6|1102.6|1098.1|108
1623046330000|2021-06-07 06:12:10|1102.5|1098|1103|1098.5|1103|1098.5|1102.5|1098|127
1623046340000|2021-06-07 06:12:20|1102.6|1098.1|1103.1|1098.6|1103.1|1098.6|1102.6|1098.1|35
1623046350000|2021-06-07 06:12:30|1102.9|1098.4|1103|1098.5|1103.1|1098.6|1102.9|1098.4|71
1623046360000|2021-06-07 06:12:40|1103.1|1098.6|1102.7|1098.2|1103.1|1098.6|1102.7|1098.2|45
1623046370000|2021-06-07 06:12:50|1103.1|1098.6|1102.6|1098.1|1103.1|1098.6|1102.6|1098.1|61
1623046380000|2021-06-07 06:13:00|1102.1|1097.6|1102.2|1097.7|1102.2|1097.7|1102.1|1097.6|192
1623046390000|2021-06-07 06:13:10|1102.6|1098.1|1102.6|1098.1|1102.6|1098.1|1102.4|1097.9|42
1623046400000|2021-06-07 06:13:20|1102.7|1098.2|1101.7|1097.2|1102.7|1098.2|1101.7|1097.2|268
1623046410000|2021-06-07 06:13:30|1101.3|1096.8|1101.2|1096.7|1101.6|1097.1|1101.1|1096.6|155
1623046420000|2021-06-07 06:13:40|1101.6|1097.1|1101.8|1097.3|1101.8|1097.3|1101.6|1097.1|32
1623046430000|2021-06-07 06:13:50|1102.1|1097.6|1101.1|1096.6|1102.2|1097.7|1101.1|1096.6|183
1623046440000|2021-06-07 06:14:00|1100.8|1096.3|1100.4|1095.9|1100.8|1096.3|1100.4|1095.9|91
1623046450000|2021-06-07 06:14:10|1100.8|1096.3|1100.4|1095.9|1100.9|1096.4|1100.4|1095.9|197
1623046460000|2021-06-07 06:14:20|1100.9|1096.4|1100.9|1096.4|1100.9|1096.4|1100.9|1096.4|50
1623046470000|2021-06-07 06:14:30|1101.4|1096.9|1101.9|1097.4|1101.9|1097.4|1101.4|1096.9|80
1623046480000|2021-06-07 06:14:40|1102|1097.5|1102.4|1097.9|1102.5|1098|1102|1097.5|130
1623046490000|2021-06-07 06:14:50|1102|1097.5|1102.4|1097.9|1102.6|1098.1|1102|1097.5|83
1623046500000|2021-06-07 06:15:00|1102.5|1098|1101.1|1096.6|1102.5|1098|1101.1|1096.6|129
1623046510000|2021-06-07 06:15:10|1101|1096.5|1100.8|1096.3|1101|1096.5|1100.6|1096.1|106
1623046520000|2021-06-07 06:15:20|||||||||47
1623046530000|2021-06-07 06:15:30|1100.7|1096.2|1100.2|1095.7|1100.8|1096.3|1100.1|1095.6|218
1623046540000|2021-06-07 06:15:40|1100.5|1096|1100.1|1095.6|1100.6|1096.1|1100.1|1095.6|99
1623046550000|2021-06-07 06:15:50|1100.3|1095.8|1100.3|1095.8|1100.5|1096|1100.1|1095.6|219
1623046560000|2021-06-07 06:16:00|1100.1|1095.6|1100|1095.5|1100.5|1096|1100|1095.5|180
1623046570000|2021-06-07 06:16:10|1100.1|1095.6|1099.9|1095.4|1100.1|1095.6|1099.9|1095.4|66
1623046580000|2021-06-07 06:16:20|1100|1095.5|1100.1|1095.6|1100.1|1095.6|1100|1095.5|27
1623046590000|2021-06-07 06:16:30|1099.9|1095.4|1100.1|1095.6|1100.1|1095.6|1099.8|1095.3|256
1623046600000|2021-06-07 06:16:40|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|1100.1|1095.6|122
1623046610000|2021-06-07 06:16:50|1100.1|1095.6|1099.6|1095.1|1100.1|1095.6|1099.6|1095.1|55
1623046620000|2021-06-07 06:17:00|1099.7|1095.2|1100.1|1095.6|1100.1|1095.6|1099.6|1095.1|100
1623046630000|2021-06-07 06:17:10|1099.9|1095.4|1100.1|1095.6|1100.1|1095.6|1099.9|1095.4|31
1623046640000|2021-06-07 06:17:20|1100.4|1095.9|1100|1095.5|1100.6|1096.1|1100|1095.5|367
1623046650000|2021-06-07 06:17:30|1099.9|1095.4|1099.4|1094.9|1099.9|1095.4|1099.4|1094.9|106
1623046660000|2021-06-07 06:17:40|1099.8|1095.3|1099.4|1094.9|1099.8|1095.3|1099.4|1094.9|92
1623046670000|2021-06-07 06:17:50|1099.5|1095|1099.5|1095|1099.5|1095|1099.4|1094.9|42
1623046680000|2021-06-07 06:18:00|1099.4|1094.9|1099.9|1095.4|1099.9|1095.4|1099.4|1094.9|92
1623046690000|2021-06-07 06:18:10|||||||||38
1623046700000|2021-06-07 06:18:20|1100.3|1095.8|1100.7|1096.2|1100.9|1096.4|1099.9|1095.4|327
1623046710000|2021-06-07 06:18:30|1100.8|1096.3|1100.1|1095.6|1100.9|1096.4|1100.1|1095.6|196
1623046720000|2021-06-07 06:18:40|1100.5|1096|1100.4|1095.9|1100.5|1096|1100|1095.5|66
1623046730000|2021-06-07 06:18:50|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|23
1623046740000|2021-06-07 06:19:00|1100.4|1095.9|1100.9|1096.4|1100.9|1096.4|1100.4|1095.9|222
1623046750000|2021-06-07 06:19:10|1100.6|1096.1|1100.7|1096.2|1100.7|1096.2|1100.6|1096.1|156
1623046760000|2021-06-07 06:19:20|1100.5|1096|1099.9|1095.4|1100.5|1096|1099.9|1095.4|78
1623046770000|2021-06-07 06:19:30|1100.1|1095.6|1100.5|1096|1100.5|1096|1100.1|1095.6|72
1623046780000|2021-06-07 06:19:40|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|98
1623046790000|2021-06-07 06:19:50|1100.4|1095.9|1100.1|1095.6|1100.5|1096|1099.9|1095.4|293
1623046800000|2021-06-07 06:20:00|1100.4|1095.9|1100|1095.5|1100.4|1095.9|1100|1095.5|98
1623046810000|2021-06-07 06:20:10|1099.9|1095.4|1099.5|1095|1099.9|1095.4|1099.5|1095|149
1623046820000|2021-06-07 06:20:20|1099.4|1094.9|1098.9|1094.4|1099.5|1095|1098.9|1094.4|511
1623046830000|2021-06-07 06:20:30|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|1099|1094.5|170
1623046840000|2021-06-07 06:20:40|1099.5|1095|1099.4|1094.9|1099.5|1095|1099.4|1094.9|82
1623046850000|2021-06-07 06:20:50|1099.3|1094.8|1099.8|1095.3|1099.8|1095.3|1099.3|1094.8|146
1623046860000|2021-06-07 06:21:00|1099.5|1095|1099.3|1094.8|1099.8|1095.3|1099.3|1094.8|112
1623046870000|2021-06-07 06:21:10|1099.7|1095.2|1099.3|1094.8|1099.8|1095.3|1099.3|1094.8|61
1623046880000|2021-06-07 06:21:20|1099.4|1094.9|1099.5|1095|1099.7|1095.2|1099.4|1094.9|111
1623046890000|2021-06-07 06:21:30|1099.4|1094.9|1099.5|1095|1099.5|1095|1099.4|1094.9|52
1623046900000|2021-06-07 06:21:40|1099.8|1095.3|1098.9|1094.4|1099.8|1095.3|1098.9|1094.4|129
1623046910000|2021-06-07 06:21:50|1098.6|1094.1|1098.6|1094.1|1098.9|1094.4|1098.6|1094.1|196
1623046920000|2021-06-07 06:22:00|1098.1|1093.6|1098.2|1093.7|1098.3|1093.8|1097.7|1093.2|475
1623046930000|2021-06-07 06:22:10|1097.9|1093.4|1098.2|1093.7|1098.3|1093.8|1097.8|1093.3|176
1623046940000|2021-06-07 06:22:20|1097.8|1093.3|1098.3|1093.8|1098.3|1093.8|1097.8|1093.3|186
1623046950000|2021-06-07 06:22:30|1098.1|1093.6|1097.9|1093.4|1098.3|1093.8|1097.9|1093.4|119
1623046960000|2021-06-07 06:22:40|1098.1|1093.6|1098.3|1093.8|1098.7|1094.2|1098.1|1093.6|196
1623046970000|2021-06-07 06:22:50|1097.9|1093.4|1096.6|1092.1|1098|1093.5|1096.6|1092.1|787
1623046980000|2021-06-07 06:23:00|1096.4|1091.9|1096.1|1091.6|1096.6|1092.1|1095.5|1091|750
1623046990000|2021-06-07 06:23:10|1095.8|1091.3|1096.1|1091.6|1096.1|1091.6|1095.4|1090.9|348
1623047000000|2021-06-07 06:23:20|1095.6|1091.1|1096.1|1091.6|1096.4|1091.9|1095.6|1091.1|291
1623047010000|2021-06-07 06:23:30|1096|1091.5|1094.6|1090.1|1096.2|1091.7|1094.6|1090.1|743
1623047020000|2021-06-07 06:23:40|1095.1|1090.6|1095.1|1090.6|1095.7|1091.2|1095.1|1090.6|456
1623047030000|2021-06-07 06:23:50|1095.4|1090.9|1095.6|1091.1|1095.6|1091.1|1095.4|1090.9|234
1623047040000|2021-06-07 06:24:00|1095.2|1090.7|1095.1|1090.6|1095.2|1090.7|1095.1|1090.6|203
1623047050000|2021-06-07 06:24:10|1095.4|1090.9|1096|1091.5|1096|1091.5|1095.4|1090.9|346
1623047060000|2021-06-07 06:24:20|1095.6|1091.1|1095.1|1090.6|1095.8|1091.3|1095.1|1090.6|326
1623047070000|2021-06-07 06:24:30|1095.3|1090.8|1095.2|1090.7|1095.3|1090.8|1095.1|1090.6|266
1623047080000|2021-06-07 06:24:40|1095.6|1091.1|1095.2|1090.7|1095.6|1091.1|1095.2|1090.7|227
1623047090000|2021-06-07 06:24:50|1095.6|1091.1|1095.1|1090.6|1095.6|1091.1|1095.1|1090.6|247
1623047100000|2021-06-07 06:25:00|1094.9|1090.4|1095|1090.5|1095.1|1090.6|1094.9|1090.4|114
1623047110000|2021-06-07 06:25:10|1095.2|1090.7|1094.6|1090.1|1095.2|1090.7|1094.6|1090.1|780
1623047120000|2021-06-07 06:25:20|1094.2|1089.7|1093.1|1088.6|1094.2|1089.7|1092.8|1088.3|1424
1623047130000|2021-06-07 06:25:30|1093.4|1088.9|1094.1|1089.6|1094.1|1089.6|1093.1|1088.6|774
1623047140000|2021-06-07 06:25:40|1093.8|1089.3|1092.9|1088.4|1094.1|1089.6|1092.9|1088.4|632
1623047150000|2021-06-07 06:25:50|1093.1|1088.6|1092.3|1087.8|1093.1|1088.6|1092.3|1087.8|734
1623047160000|2021-06-07 06:26:00|1092.2|1087.7|1092.6|1088.1|1092.7|1088.2|1092.2|1087.7|507
1623047170000|2021-06-07 06:26:10|1092.2|1087.7|1092.6|1088.1|1092.6|1088.1|1092|1087.5|459
1623047180000|2021-06-07 06:26:20|1092.4|1087.9|1092.2|1087.7|1092.7|1088.2|1091.8|1087.3|278
1623047190000|2021-06-07 06:26:30|1092.1|1087.6|1092.6|1088.1|1092.6|1088.1|1092.1|1087.6|132
1623047200000|2021-06-07 06:26:40|1092.3|1087.8|1092.6|1088.1|1092.6|1088.1|1092.2|1087.7|425
1623047210000|2021-06-07 06:26:50|1092.4|1087.9|1092.5|1088|1092.6|1088.1|1092.4|1087.9|210
1623047220000|2021-06-07 06:27:00|1092.1|1087.6|1091.2|1086.7|1092.1|1087.6|1091.2|1086.7|781
1623047230000|2021-06-07 06:27:10|1090.8|1086.3|1091.1|1086.6|1091.1|1086.6|1090.7|1086.2|669
1623047240000|2021-06-07 06:27:20|1090.7|1086.2|1091.7|1087.2|1091.7|1087.2|1090.7|1086.2|467
1623047250000|2021-06-07 06:27:30|1091.5|1087|1091.7|1087.2|1091.8|1087.3|1091.5|1087|175
1623047260000|2021-06-07 06:27:40|1092.1|1087.6|1092.1|1087.6|1092.2|1087.7|1091.7|1087.2|332
1623047270000|2021-06-07 06:27:50|1092.6|1088.1|1092.6|1088.1|1093.3|1088.8|1092.6|1088.1|715
1623047280000|2021-06-07 06:28:00|1092.1|1087.6|1092.1|1087.6|1092.5|1088|1092.1|1087.6|472
1623047290000|2021-06-07 06:28:10|1092.5|1088|1092.5|1088|1092.6|1088.1|1092.5|1088|146
1623047300000|2021-06-07 06:28:20|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|1092.1|1087.6|279
1623047310000|2021-06-07 06:28:30|1092.7|1088.2|1092.7|1088.2|1093.1|1088.6|1092.2|1087.7|254
1623047320000|2021-06-07 06:28:40|1093.1|1088.6|1092.6|1088.1|1093.1|1088.6|1092.3|1087.8|221
1623047330000|2021-06-07 06:28:50|1092.2|1087.7|1092.6|1088.1|1092.6|1088.1|1092.2|1087.7|134
1623047340000|2021-06-07 06:29:00|1092.7|1088.2|1092.7|1088.2|1092.7|1088.2|1092.6|1088.1|62
1623047350000|2021-06-07 06:29:10|1092.3|1087.8|1090.8|1086.3|1092.3|1087.8|1090.8|1086.3|686
1623047360000|2021-06-07 06:29:20|1090.3|1085.8|1090.8|1086.3|1091.1|1086.6|1090.3|1085.8|435
1623047370000|2021-06-07 06:29:30|1090.7|1086.2|1091.1|1086.6|1091.3|1086.8|1090.6|1086.1|562
1623047380000|2021-06-07 06:29:40|1090.9|1086.4|1091.1|1086.6|1091.2|1086.7|1090.6|1086.1|328
1623047390000|2021-06-07 06:29:50|1090.7|1086.2|1090.7|1086.2|1090.7|1086.2|1090.7|1086.2|296
1623047400000|2021-06-07 06:30:00|1090.2|1085.7|1091.1|1086.6|1091.1|1086.6|1090.1|1085.6|1086
1623047410000|2021-06-07 06:30:10|1091.2|1086.7|1092|1087.5|1092.1|1087.6|1091.1|1086.6|439
1623047420000|2021-06-07 06:30:20|1092.2|1087.7|1094|1089.5|1094|1089.5|1092.2|1087.7|625
1623047430000|2021-06-07 06:30:30|1093.9|1089.4|1094.9|1090.4|1094.9|1090.4|1093.6|1089.1|309
1623047440000|2021-06-07 06:30:40|1095.1|1090.6|1094.5|1090|1095.4|1090.9|1094.1|1089.6|560
1623047450000|2021-06-07 06:30:50|1094.8|1090.3|1094.5|1090|1095.1|1090.6|1094.5|1090|208
1623047460000|2021-06-07 06:31:00|1094.7|1090.2|1094.7|1090.2|1094.7|1090.2|1093.6|1089.1|211
1623047470000|2021-06-07 06:31:10|1095.1|1090.6|1095.6|1091.1|1095.6|1091.1|1094.9|1090.4|293
1623047480000|2021-06-07 06:31:20|1095.9|1091.4|1095.2|1090.7|1095.9|1091.4|1094.6|1090.1|526
1623047490000|2021-06-07 06:31:30|1094.8|1090.3|1095.4|1090.9|1095.4|1090.9|1094.6|1090.1|115
1623047500000|2021-06-07 06:31:40|1095.6|1091.1|1095.4|1090.9|1095.6|1091.1|1095.4|1090.9|226
1623047510000|2021-06-07 06:31:50|1095.8|1091.3|1096|1091.5|1096|1091.5|1095.6|1091.1|334
1623047520000|2021-06-07 06:32:00|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|135
1623047530000|2021-06-07 06:32:10|||||||||267
1623047540000|2021-06-07 06:32:20|1095.6|1091.1|1095.5|1091|1095.6|1091.1|1095.5|1091|145
1623047550000|2021-06-07 06:32:30|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|78
1623047560000|2021-06-07 06:32:40|1095.5|1091|1095.6|1091.1|1095.6|1091.1|1095.5|1091|60
1623047570000|2021-06-07 06:32:50|1095.5|1091|1095.6|1091.1|1095.6|1091.1|1095.5|1091|136
1623047580000|2021-06-07 06:33:00|1095.4|1090.9|1095.9|1091.4|1096.1|1091.6|1095.4|1090.9|102
1623047590000|2021-06-07 06:33:10|||||||||102
1623047600000|2021-06-07 06:33:20|1096.3|1091.8|1097.4|1092.9|1097.4|1092.9|1096.3|1091.8|455
1623047610000|2021-06-07 06:33:30|1097.5|1093|1097.3|1092.8|1097.9|1093.4|1097.2|1092.7|468
1623047620000|2021-06-07 06:33:40|1097.1|1092.6|1097.9|1093.4|1097.9|1093.4|1097|1092.5|307
1623047630000|2021-06-07 06:33:50|1098|1093.5|1098.3|1093.8|1098.3|1093.8|1098|1093.5|409
1623047640000|2021-06-07 06:34:00|1098|1093.5|1097.9|1093.4|1098|1093.5|1097.6|1093.1|275
1623047650000|2021-06-07 06:34:10|1097.5|1093|1097.8|1093.3|1097.8|1093.3|1097.4|1092.9|243
1623047660000|2021-06-07 06:34:20|1097.9|1093.4|1097.8|1093.3|1097.9|1093.4|1097.8|1093.3|171
1623047670000|2021-06-07 06:34:30|1097.4|1092.9|1097.5|1093|1097.8|1093.3|1097.4|1092.9|200
1623047680000|2021-06-07 06:34:40|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|1097.2|1092.7|454
1623047690000|2021-06-07 06:34:50|||||||||53
1623047700000|2021-06-07 06:35:00|1098.4|1093.9|1098.7|1094.2|1098.7|1094.2|1098.1|1093.6|286
1623047710000|2021-06-07 06:35:10|1098.8|1094.3|1098.9|1094.4|1098.9|1094.4|1098.8|1094.3|301
1623047720000|2021-06-07 06:35:20|1099.3|1094.8|1099.8|1095.3|1099.9|1095.4|1099.3|1094.8|835
1623047730000|2021-06-07 06:35:30|1099.5|1095|1100.4|1095.9|1100.4|1095.9|1099.5|1095|538
1623047740000|2021-06-07 06:35:40|1099.9|1095.4|1100.3|1095.8|1100.3|1095.8|1099.9|1095.4|436
1623047750000|2021-06-07 06:35:50|1099.8|1095.3|1099.4|1094.9|1099.8|1095.3|1099.3|1094.8|1069
1623047760000|2021-06-07 06:36:00|1099.3|1094.8|1099.8|1095.3|1099.8|1095.3|1099.3|1094.8|221
1623047770000|2021-06-07 06:36:10|1099.5|1095|1100.2|1095.7|1100.2|1095.7|1099.5|1095|387
1623047780000|2021-06-07 06:36:20|1099.8|1095.3|1099.8|1095.3|1099.9|1095.4|1099.8|1095.3|128
1623047790000|2021-06-07 06:36:30|1099.4|1094.9|1099.3|1094.8|1099.8|1095.3|1099.3|1094.8|99
1623047800000|2021-06-07 06:36:40|1099.7|1095.2|1099.3|1094.8|1099.8|1095.3|1099.3|1094.8|136
1623047810000|2021-06-07 06:36:50|1099.6|1095.1|1098.4|1093.9|1099.7|1095.2|1098.4|1093.9|195
1623047820000|2021-06-07 06:37:00|1098.6|1094.1|1098.4|1093.9|1098.6|1094.1|1097.8|1093.3|303
1623047830000|2021-06-07 06:37:10|1098.5|1094|1098.3|1093.8|1098.5|1094|1098.2|1093.7|193
1623047840000|2021-06-07 06:37:20|1098.7|1094.2|1098.3|1093.8|1099.1|1094.6|1098.2|1093.7|305
1623047850000|2021-06-07 06:37:30|1098.2|1093.7|1098.6|1094.1|1099.1|1094.6|1098.2|1093.7|235
1623047860000|2021-06-07 06:37:40|1099.1|1094.6|1098.7|1094.2|1099.1|1094.6|1098.2|1093.7|266
1623047870000|2021-06-07 06:37:50|1099.1|1094.6|1097.5|1093|1099.1|1094.6|1097.5|1093|259
1623047880000|2021-06-07 06:38:00|||||||||182
1623047890000|2021-06-07 06:38:10|1097.3|1092.8|1097.8|1093.3|1097.8|1093.3|1096.9|1092.4|252
1623047900000|2021-06-07 06:38:20|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|103
1623047910000|2021-06-07 06:38:30|1097.3|1092.8|1097.3|1092.8|1097.4|1092.9|1097.3|1092.8|143
1623047920000|2021-06-07 06:38:40|1097.7|1093.2|1097.5|1093|1097.7|1093.2|1097.3|1092.8|163
1623047930000|2021-06-07 06:38:50|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|120
1623047940000|2021-06-07 06:39:00|1097.5|1093|1097.7|1093.2|1097.7|1093.2|1097.3|1092.8|77
1623047950000|2021-06-07 06:39:10|1097.8|1093.3|1098.8|1094.3|1098.8|1094.3|1097.8|1093.3|247
1623047960000|2021-06-07 06:39:20|1098.3|1093.8|1098.4|1093.9|1098.4|1093.9|1098.1|1093.6|99
1623047970000|2021-06-07 06:39:30|||||||||101
1623047980000|2021-06-07 06:39:40|||||||||54
1623047990000|2021-06-07 06:39:50|1098.3|1093.8|1098.8|1094.3|1098.8|1094.3|1098.3|1093.8|71
1623048000000|2021-06-07 06:40:00|1098.4|1093.9|1099.4|1094.9|1099.4|1094.9|1098.3|1093.8|254
1623048010000|2021-06-07 06:40:10|1099.1|1094.6|1099.7|1095.2|1099.7|1095.2|1099.1|1094.6|438
1623048020000|2021-06-07 06:40:20|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1099.7|1095.2|245
1623048030000|2021-06-07 06:40:30|1100.5|1096|1100.6|1096.1|1101.1|1096.6|1100.5|1096|471
1623048040000|2021-06-07 06:40:40|1101.3|1096.8|1101|1096.5|1101.5|1097|1100.6|1096.1|733
1623048050000|2021-06-07 06:40:50|1100.6|1096.1|1101|1096.5|1101|1096.5|1100.6|1096.1|116
1623048060000|2021-06-07 06:41:00|1101.1|1096.6|1101.5|1097|1101.5|1097|1100.6|1096.1|347
1623048070000|2021-06-07 06:41:10|1100.9|1096.4|1101.1|1096.6|1101.1|1096.6|1100.6|1096.1|137
1623048080000|2021-06-07 06:41:20|1101.3|1096.8|1100.6|1096.1|1101.5|1097|1100.6|1096.1|183
1623048090000|2021-06-07 06:41:30|1100.7|1096.2|1100.6|1096.1|1101|1096.5|1100.6|1096.1|151
1623048100000|2021-06-07 06:41:40|1101|1096.5|1101.1|1096.6|1101.1|1096.6|1100.6|1096.1|128
1623048110000|2021-06-07 06:41:50|1101|1096.5|1101.3|1096.8|1101.3|1096.8|1101|1096.5|98
1623048120000|2021-06-07 06:42:00|1101.1|1096.6|1100.1|1095.6|1101.1|1096.6|1100.1|1095.6|278
1623048130000|2021-06-07 06:42:10|1100.4|1095.9|1099.7|1095.2|1100.4|1095.9|1099.7|1095.2|152
1623048140000|2021-06-07 06:42:20|1099.6|1095.1|1099.7|1095.2|1100.1|1095.6|1099.6|1095.1|137
1623048150000|2021-06-07 06:42:30|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|1099.2|1094.7|103
1623048160000|2021-06-07 06:42:40|1099.3|1094.8|1099.6|1095.1|1099.6|1095.1|1099.2|1094.7|65
1623048170000|2021-06-07 06:42:50|1099.5|1095|1099.2|1094.7|1099.6|1095.1|1099.2|1094.7|124
1623048180000|2021-06-07 06:43:00|1098.8|1094.3|1097.3|1092.8|1098.8|1094.3|1097.3|1092.8|190
1623048190000|2021-06-07 06:43:10|1097.4|1092.9|1097.3|1092.8|1097.6|1093.1|1097.3|1092.8|128
1623048200000|2021-06-07 06:43:20|1096.9|1092.4|1095.9|1091.4|1096.9|1092.4|1095.9|1091.4|233
1623048210000|2021-06-07 06:43:30|1095.8|1091.3|1095.4|1090.9|1095.8|1091.3|1095|1090.5|503
1623048220000|2021-06-07 06:43:40|1095.3|1090.8|1096.3|1091.8|1096.6|1092.1|1095.3|1090.8|254
1623048230000|2021-06-07 06:43:50|1096.7|1092.2|1096.4|1091.9|1096.8|1092.3|1096.4|1091.9|86
1623048240000|2021-06-07 06:44:00|1096|1091.5|1095.7|1091.2|1096|1091.5|1095.5|1091|173
1623048250000|2021-06-07 06:44:10|1095.9|1091.4|1096.3|1091.8|1096.3|1091.8|1095.7|1091.2|98
1623048260000|2021-06-07 06:44:20|1096.7|1092.2|1096.4|1091.9|1096.7|1092.2|1096.3|1091.8|87
1623048270000|2021-06-07 06:44:30|1096.2|1091.7|1095.5|1091|1096.2|1091.7|1095.5|1091|84
1623048280000|2021-06-07 06:44:40|1096.3|1091.8|1095.5|1091|1096.7|1092.2|1095.5|1091|310
1623048290000|2021-06-07 06:44:50|1095.4|1090.9|1095.2|1090.7|1095.5|1091|1094.6|1090.1|323
1623048300000|2021-06-07 06:45:00|1095|1090.5|1095.4|1090.9|1095.4|1090.9|1094.6|1090.1|221
1623048310000|2021-06-07 06:45:10|1095.8|1091.3|1096.4|1091.9|1096.4|1091.9|1095.8|1091.3|202
1623048320000|2021-06-07 06:45:20|1096.8|1092.3|1096.8|1092.3|1097.3|1092.8|1096.8|1092.3|261
1623048330000|2021-06-07 06:45:30|1097|1092.5|1097.2|1092.7|1097.3|1092.8|1097|1092.5|46
1623048340000|2021-06-07 06:45:40|1097.6|1093.1|1097.8|1093.3|1098|1093.5|1097.6|1093.1|78
1623048350000|2021-06-07 06:45:50|1097.9|1093.4|1098.1|1093.6|1098.3|1093.8|1097.9|1093.4|138
1623048360000|2021-06-07 06:46:00|1098.2|1093.7|1097.2|1092.7|1098.2|1093.7|1097.2|1092.7|127
1623048370000|2021-06-07 06:46:10|1096.8|1092.3|1095.8|1091.3|1096.8|1092.3|1095.8|1091.3|91
1623048380000|2021-06-07 06:46:20|1095.4|1090.9|1095.7|1091.2|1095.8|1091.3|1095.3|1090.8|89
1623048390000|2021-06-07 06:46:30|1095.8|1091.3|1095.3|1090.8|1095.8|1091.3|1095.3|1090.8|79
1623048400000|2021-06-07 06:46:40|1095.6|1091.1|1096.1|1091.6|1096.1|1091.6|1095.6|1091.1|100
1623048410000|2021-06-07 06:46:50|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|1096.6|1092.1|95
1623048420000|2021-06-07 06:47:00|1097.1|1092.6|1097.3|1092.8|1097.3|1092.8|1096.8|1092.3|119
1623048430000|2021-06-07 06:47:10|1097.6|1093.1|1097.8|1093.3|1097.8|1093.3|1097.6|1093.1|77
1623048440000|2021-06-07 06:47:20|1097.7|1093.2|1097.8|1093.3|1097.8|1093.3|1097.7|1093.2|111
1623048450000|2021-06-07 06:47:30|1098.1|1093.6|1098.3|1093.8|1098.3|1093.8|1098.1|1093.6|85
1623048460000|2021-06-07 06:47:40|1098.6|1094.1|1098.3|1093.8|1098.7|1094.2|1098.3|1093.8|162
1623048470000|2021-06-07 06:47:50|||||||||19
1623048480000|2021-06-07 06:48:00|1098.2|1093.7|1098.2|1093.7|1098.3|1093.8|1098.2|1093.7|77
1623048490000|2021-06-07 06:48:10|1098.3|1093.8|1098.8|1094.3|1098.8|1094.3|1098.3|1093.8|124
1623048500000|2021-06-07 06:48:20|1099.3|1094.8|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|244
1623048510000|2021-06-07 06:48:30|1099.2|1094.7|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|42
1623048520000|2021-06-07 06:48:40|1099.2|1094.7|1099.6|1095.1|1099.6|1095.1|1099.1|1094.6|165
1623048530000|2021-06-07 06:48:50|1099.7|1095.2|1099.6|1095.1|1099.7|1095.2|1099.6|1095.1|78
1623048540000|2021-06-07 06:49:00|1099.2|1094.7|1098.3|1093.8|1099.2|1094.7|1098.3|1093.8|163
1623048550000|2021-06-07 06:49:10|1098.6|1094.1|1097.3|1092.8|1098.6|1094.1|1097.3|1092.8|303
1623048560000|2021-06-07 06:49:20|1096.9|1092.4|1096.8|1092.3|1096.9|1092.4|1096.4|1091.9|193
1623048570000|2021-06-07 06:49:30|1096.6|1092.1|1098.6|1094.1|1098.7|1094.2|1096.6|1092.1|203
1623048580000|2021-06-07 06:49:40|1098.3|1093.8|1097.9|1093.4|1098.3|1093.8|1097.8|1093.3|82
1623048590000|2021-06-07 06:49:50|1097.7|1093.2|1097.7|1093.2|1097.9|1093.4|1097.7|1093.2|58
1623048600000|2021-06-07 06:50:00|1097.3|1092.8|1096.8|1092.3|1097.7|1093.2|1096.4|1091.9|126
1623048610000|2021-06-07 06:50:10|1096.4|1091.9|1095.5|1091|1096.4|1091.9|1095.5|1091|253
1623048620000|2021-06-07 06:50:20|1095.1|1090.6|1096.1|1091.6|1096.2|1091.7|1095.1|1090.6|278
1623048630000|2021-06-07 06:50:30|1095.9|1091.4|1095.4|1090.9|1096|1091.5|1095.4|1090.9|146
1623048640000|2021-06-07 06:50:40|1095.1|1090.6|1095|1090.5|1095.1|1090.6|1094.6|1090.1|231
1623048650000|2021-06-07 06:50:50|1095.1|1090.6|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|175
1623048660000|2021-06-07 06:51:00|1094.5|1090|1095.1|1090.6|1095.6|1091.1|1094.5|1090|806
1623048670000|2021-06-07 06:51:10|1094.9|1090.4|1095.5|1091|1095.5|1091|1094.9|1090.4|358
1623048680000|2021-06-07 06:51:20|1094.8|1090.3|1094.1|1089.6|1094.8|1090.3|1094|1089.5|242
1623048690000|2021-06-07 06:51:30|1094.2|1089.7|1094.2|1089.7|1094.5|1090|1094.1|1089.6|174
1623048700000|2021-06-07 06:51:40|1093.9|1089.4|1093.1|1088.6|1094.1|1089.6|1093|1088.5|422
1623048710000|2021-06-07 06:51:50|1093|1088.5|1093.6|1089.1|1093.6|1089.1|1093|1088.5|353
1623048720000|2021-06-07 06:52:00|1094|1089.5|1094|1089.5|1094|1089.5|1093.9|1089.4|412
1623048730000|2021-06-07 06:52:10|1094.1|1089.6|1093.7|1089.2|1094.5|1090|1093.7|1089.2|262
1623048740000|2021-06-07 06:52:20|1093.6|1089.1|1093.6|1089.1|1094.4|1089.9|1093.3|1088.8|352
1623048750000|2021-06-07 06:52:30|1093.4|1088.9|1092.9|1088.4|1093.6|1089.1|1092.9|1088.4|250
1623048760000|2021-06-07 06:52:40|1093|1088.5|1093|1088.5|1093.4|1088.9|1093|1088.5|139
1623048770000|2021-06-07 06:52:50|1093.1|1088.6|1093.6|1089.1|1093.6|1089.1|1093.1|1088.6|123
1623048780000|2021-06-07 06:53:00|1094|1089.5|1093.6|1089.1|1094.1|1089.6|1093.6|1089.1|177
1623048790000|2021-06-07 06:53:10|1093.8|1089.3|1093.2|1088.7|1094.1|1089.6|1093.2|1088.7|161
1623048800000|2021-06-07 06:53:20|1093|1088.5|1093.7|1089.2|1093.8|1089.3|1093|1088.5|190
1623048810000|2021-06-07 06:53:30|1093.9|1089.4|1093.5|1089|1094|1089.5|1093.5|1089|81
1623048820000|2021-06-07 06:53:40|||||||||68
1623048830000|2021-06-07 06:53:50|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|66
1623048840000|2021-06-07 06:54:00|1093|1088.5|1092.8|1088.3|1093.3|1088.8|1092.8|1088.3|177
1623048850000|2021-06-07 06:54:10|1092.3|1087.8|1092.9|1088.4|1092.9|1088.4|1092.3|1087.8|400
1623048860000|2021-06-07 06:54:20|1092.8|1088.3|1093.7|1089.2|1093.8|1089.3|1092.8|1088.3|192
1623048870000|2021-06-07 06:54:30|1093.8|1089.3|1094.2|1089.7|1094.2|1089.7|1093.8|1089.3|137
1623048880000|2021-06-07 06:54:40|1094.4|1089.9|1094.7|1090.2|1094.7|1090.2|1094.3|1089.8|159
1623048890000|2021-06-07 06:54:50|1094.8|1090.3|1096.7|1092.2|1096.7|1092.2|1094.8|1090.3|335
1623048900000|2021-06-07 06:55:00|1096.5|1092|1096.7|1092.2|1096.8|1092.3|1096.5|1092|291
1623048910000|2021-06-07 06:55:10|1097|1092.5|1096.7|1092.2|1097.7|1093.2|1096.7|1092.2|190
1623048920000|2021-06-07 06:55:20|1096.2|1091.7|1095.3|1090.8|1096.2|1091.7|1095.3|1090.8|218
1623048930000|2021-06-07 06:55:30|1095.6|1091.1|1094.3|1089.8|1095.6|1091.1|1094.3|1089.8|213
1623048940000|2021-06-07 06:55:40|1094|1089.5|1094.3|1089.8|1094.3|1089.8|1094|1089.5|120
1623048950000|2021-06-07 06:55:50|1094.2|1089.7|1093.4|1088.9|1094.3|1089.8|1093.3|1088.8|192
1623048960000|2021-06-07 06:56:00|1093.3|1088.8|1093.3|1088.8|1093.3|1088.8|1093.3|1088.8|131
1623048970000|2021-06-07 06:56:10|1093.4|1088.9|1093.3|1088.8|1093.4|1088.9|1093.2|1088.7|157
1623048980000|2021-06-07 06:56:20|1093.8|1089.3|1093.7|1089.2|1093.8|1089.3|1093.7|1089.2|179
1623048990000|2021-06-07 06:56:30|1093.8|1089.3|1093.8|1089.3|1094.3|1089.8|1093.8|1089.3|193
1623049000000|2021-06-07 06:56:40|1094.2|1089.7|1094.7|1090.2|1094.7|1090.2|1094|1089.5|204
1623049010000|2021-06-07 06:56:50|1094.3|1089.8|1094.8|1090.3|1095.3|1090.8|1094.1|1089.6|157
1623049020000|2021-06-07 06:57:00|1094.7|1090.2|1095.7|1091.2|1095.9|1091.4|1094.7|1090.2|347
1623049030000|2021-06-07 06:57:10|||||||||160
1623049040000|2021-06-07 06:57:20|1095.9|1091.4|1095.3|1090.8|1096|1091.5|1095.3|1090.8|236
1623049050000|2021-06-07 06:57:30|1095.2|1090.7|1095.5|1091|1095.5|1091|1095|1090.5|100
1623049060000|2021-06-07 06:57:40|1095.6|1091.1|1095.3|1090.8|1095.6|1091.1|1095.3|1090.8|148
1623049070000|2021-06-07 06:57:50|1095.6|1091.1|1095.3|1090.8|1095.6|1091.1|1095.3|1090.8|106
1623049080000|2021-06-07 06:58:00|1095.2|1090.7|1094.7|1090.2|1095.2|1090.7|1094.7|1090.2|523
1623049090000|2021-06-07 06:58:10|1094.5|1090|1094.7|1090.2|1094.7|1090.2|1094.3|1089.8|370
1623049100000|2021-06-07 06:58:20|1094.3|1089.8|1094.8|1090.3|1094.8|1090.3|1094.1|1089.6|366
1623049110000|2021-06-07 06:58:30|1094.7|1090.2|1094.6|1090.1|1094.7|1090.2|1093.9|1089.4|288
1623049120000|2021-06-07 06:58:40|1094.7|1090.2|1094.7|1090.2|1095|1090.5|1094.5|1090|209
1623049130000|2021-06-07 06:58:50|1095|1090.5|1095.2|1090.7|1095.2|1090.7|1094.7|1090.2|329
1623049140000|2021-06-07 06:59:00|1095.1|1090.6|1094.4|1089.9|1095.1|1090.6|1094.4|1089.9|410
1623049150000|2021-06-07 06:59:10|1094.3|1089.8|1093.5|1089|1094.3|1089.8|1093.5|1089|630
1623049160000|2021-06-07 06:59:20|1093.9|1089.4|1092.8|1088.3|1093.9|1089.4|1092.8|1088.3|701
1623049170000|2021-06-07 06:59:30|1093.2|1088.7|1093.3|1088.8|1093.3|1088.8|1092.4|1087.9|649
1623049180000|2021-06-07 06:59:40|1093.1|1088.6|1093.1|1088.6|1093.7|1089.2|1092.9|1088.4|552
1623049190000|2021-06-07 06:59:50|1093.3|1088.8|1092.8|1088.3|1093.3|1088.8|1092.4|1087.9|851
1623049200000|2021-06-07 07:00:00|1093|1088.5|1093|1088.5|1093|1088.5|1093|1088.5|0
1623070800000|2021-06-07 13:00:00|1093.4|1088.9|1095|1090.5|1096|1091.5|1092.2|1087.7|2390
1623070810000|2021-06-07 13:00:10|1095.3|1090.8|1092.5|1088|1095.7|1091.2|1092.3|1087.8|1357
1623070820000|2021-06-07 13:00:20|1093|1088.5|1092.3|1087.8|1093|1088.5|1092.3|1087.8|973
1623070830000|2021-06-07 13:00:30|1092|1087.5|1094.8|1090.3|1094.8|1090.3|1092|1087.5|689
1623070840000|2021-06-07 13:00:40|1095.3|1090.8|1091.5|1087|1095.3|1090.8|1091.5|1087|890
1623070850000|2021-06-07 13:00:50|1091.1|1086.6|1091.8|1087.3|1091.8|1087.3|1090|1085.5|789
1623070860000|2021-06-07 13:01:00|1092|1087.5|1093.5|1089|1094.4|1089.9|1092|1087.5|567
1623070870000|2021-06-07 13:01:10|1093.6|1089.1|1094.5|1090|1094.6|1090.1|1093.5|1089|614
1623070880000|2021-06-07 13:01:20|1094.7|1090.2|1094.1|1089.6|1095|1090.5|1094.1|1089.6|502
1623070890000|2021-06-07 13:01:30|1094.5|1090|1094.5|1090|1094.6|1090.1|1094.1|1089.6|279
1623070900000|2021-06-07 13:01:40|1094.1|1089.6|1094|1089.5|1094.5|1090|1094|1089.5|409
1623070910000|2021-06-07 13:01:50|1093.7|1089.2|1094|1089.5|1094.5|1090|1093.6|1089.1|266
1623070920000|2021-06-07 13:02:00|1093.7|1089.2|1094.5|1090|1094.5|1090|1093.7|1089.2|418
1623070930000|2021-06-07 13:02:10|1094.7|1090.2|1094.3|1089.8|1094.9|1090.4|1093.6|1089.1|448
1623070940000|2021-06-07 13:02:20|1094.4|1089.9|1092.9|1088.4|1094.5|1090|1092.6|1088.1|326
1623070950000|2021-06-07 13:02:30|1092.7|1088.2|1092.6|1088.1|1093|1088.5|1092.5|1088|172
1623070960000|2021-06-07 13:02:40|1092.3|1087.8|1093.3|1088.8|1093.3|1088.8|1091.7|1087.2|551
1623070970000|2021-06-07 13:02:50|1093.5|1089|1092.4|1087.9|1093.9|1089.4|1092.4|1087.9|254
1623070980000|2021-06-07 13:03:00|1093|1088.5|1094.3|1089.8|1094.4|1089.9|1093|1088.5|330
1623070990000|2021-06-07 13:03:10|1094.4|1089.9|1095.4|1090.9|1095.4|1090.9|1094.3|1089.8|367
1623071000000|2021-06-07 13:03:20|1095.8|1091.3|1096.9|1092.4|1097.3|1092.8|1095.8|1091.3|871
1623071010000|2021-06-07 13:03:30|1096.8|1092.3|1096.8|1092.3|1097.3|1092.8|1096.5|1092|424
1623071020000|2021-06-07 13:03:40|1097|1092.5|1098.5|1094|1098.5|1094|1096.9|1092.4|689
1623071030000|2021-06-07 13:03:50|1098.4|1093.9|1097.9|1093.4|1098.9|1094.4|1097.4|1092.9|516
1623071040000|2021-06-07 13:04:00|1097.5|1093|1096.6|1092.1|1097.9|1093.4|1096.4|1091.9|339
1623071050000|2021-06-07 13:04:10|1096.8|1092.3|1096.8|1092.3|1097|1092.5|1096|1091.5|195
1623071060000|2021-06-07 13:04:20|1096.5|1092|1096|1091.5|1097|1092.5|1096|1091.5|214
1623071070000|2021-06-07 13:04:30|1096.3|1091.8|1096.9|1092.4|1096.9|1092.4|1095.5|1091|309
1623071080000|2021-06-07 13:04:40|1097|1092.5|1098|1093.5|1098|1093.5|1096.5|1092|536
1623071090000|2021-06-07 13:04:50|1097.9|1093.4|1098|1093.5|1098.1|1093.6|1097|1092.5|273
1623071100000|2021-06-07 13:05:00|1098.1|1093.6|1097.7|1093.2|1098.1|1093.6|1097.7|1093.2|343
1623071110000|2021-06-07 13:05:10|1097.6|1093.1|1096.7|1092.2|1098|1093.5|1096.7|1092.2|290
1623071120000|2021-06-07 13:05:20|1096.6|1092.1|1097|1092.5|1097.1|1092.6|1096.1|1091.6|264
1623071130000|2021-06-07 13:05:30|1096.9|1092.4|1097|1092.5|1097|1092.5|1096.2|1091.7|268
1623071140000|2021-06-07 13:05:40|1096.8|1092.3|1096.9|1092.4|1097|1092.5|1096.6|1092.1|160
1623071150000|2021-06-07 13:05:50|1097.1|1092.6|1096.9|1092.4|1097.1|1092.6|1096.8|1092.3|99
1623071160000|2021-06-07 13:06:00|1097|1092.5|1097.5|1093|1098|1093.5|1096.9|1092.4|470
1623071170000|2021-06-07 13:06:10|1097.4|1092.9|1097.9|1093.4|1097.9|1093.4|1097.4|1092.9|129
1623071180000|2021-06-07 13:06:20|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|1097.9|1093.4|249
1623071190000|2021-06-07 13:06:30|1097.9|1093.4|1097|1092.5|1097.9|1093.4|1097|1092.5|183
1623071200000|2021-06-07 13:06:40|1097.2|1092.7|1097.3|1092.8|1097.5|1093|1097.2|1092.7|117
1623071210000|2021-06-07 13:06:50|1097.2|1092.7|1098.3|1093.8|1098.3|1093.8|1097.2|1092.7|204
1623071220000|2021-06-07 13:07:00|1098.5|1094|1097.5|1093|1098.5|1094|1097|1092.5|436
1623071230000|2021-06-07 13:07:10|1097.4|1092.9|1097|1092.5|1097.4|1092.9|1097|1092.5|212
1623071240000|2021-06-07 13:07:20|1097.1|1092.6|1097.3|1092.8|1097.3|1092.8|1096.6|1092.1|277
1623071250000|2021-06-07 13:07:30|1097.1|1092.6|1097|1092.5|1097.1|1092.6|1097|1092.5|105
1623071260000|2021-06-07 13:07:40|1097.3|1092.8|1097|1092.5|1097.3|1092.8|1097|1092.5|129
1623071270000|2021-06-07 13:07:50|1096.6|1092.1|1097|1092.5|1097|1092.5|1096.6|1092.1|53
1623071280000|2021-06-07 13:08:00|1096.8|1092.3|1097|1092.5|1097.3|1092.8|1096.6|1092.1|191
1623071290000|2021-06-07 13:08:10|1097.1|1092.6|1096.5|1092|1097.5|1093|1096|1091.5|192
1623071300000|2021-06-07 13:08:20|1096.3|1091.8|1096.6|1092.1|1096.8|1092.3|1096.1|1091.6|137
1623071310000|2021-06-07 13:08:30|1096.5|1092|1096|1091.5|1096.5|1092|1096|1091.5|102
1623071320000|2021-06-07 13:08:40|1096.1|1091.6|1096.9|1092.4|1096.9|1092.4|1096.1|1091.6|201
1623071330000|2021-06-07 13:08:50|1097|1092.5|1097|1092.5|1097.1|1092.6|1096.6|1092.1|74
1623071340000|2021-06-07 13:09:00|1097.3|1092.8|1098.5|1094|1098.6|1094.1|1097.3|1092.8|242
1623071350000|2021-06-07 13:09:10|1099|1094.5|1099|1094.5|1099|1094.5|1099|1094.5|367
1623071360000|2021-06-07 13:09:20|1099.1|1094.6|1099.1|1094.6|1099.8|1095.3|1099|1094.5|751
1623071370000|2021-06-07 13:09:30|1099.2|1094.7|1099.7|1095.2|1100.2|1095.7|1099.1|1094.6|330
1623071380000|2021-06-07 13:09:40|1099.6|1095.1|1098.2|1093.7|1099.6|1095.1|1098.2|1093.7|701
1623071390000|2021-06-07 13:09:50|1098.5|1094|1098.5|1094|1099|1094.5|1098.4|1093.9|111
1623071400000|2021-06-07 13:10:00|1098.1|1093.6|1099|1094.5|1099|1094.5|1098|1093.5|170
1623071410000|2021-06-07 13:10:10|1099.3|1094.8|1100.4|1095.9|1100.5|1096|1099.3|1094.8|692
1623071420000|2021-06-07 13:10:20|1100.5|1096|1101.6|1097.1|1101.6|1097.1|1100.4|1095.9|854
1623071430000|2021-06-07 13:10:30|1102|1097.5|1100.3|1095.8|1102|1097.5|1100|1095.5|909
1623071440000|2021-06-07 13:10:40|1100.1|1095.6|1100.5|1096|1100.5|1096|1100|1095.5|117
1623071450000|2021-06-07 13:10:50|1100.1|1095.6|1100.1|1095.6|1100.4|1095.9|1100|1095.5|233
1623071460000|2021-06-07 13:11:00|1100|1095.5|1100.3|1095.8|1100.5|1096|1099.9|1095.4|200
1623071470000|2021-06-07 13:11:10|1100.6|1096.1|1101.5|1097|1101.5|1097|1100.6|1096.1|555
1623071480000|2021-06-07 13:11:20|1101.1|1096.6|1101|1096.5|1101.3|1096.8|1100.6|1096.1|351
1623071490000|2021-06-07 13:11:30|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1100.5|1096|236
1623071500000|2021-06-07 13:11:40|1101.2|1096.7|1101|1096.5|1101.4|1096.9|1101|1096.5|183
1623071510000|2021-06-07 13:11:50|1101.4|1096.9|1101.8|1097.3|1101.8|1097.3|1101|1096.5|469
1623071520000|2021-06-07 13:12:00|1101.4|1096.9|1101.3|1096.8|1101.4|1096.9|1100.8|1096.3|246
1623071530000|2021-06-07 13:12:10|1100.9|1096.4|1101.3|1096.8|1101.3|1096.8|1100.9|1096.4|227
1623071540000|2021-06-07 13:12:20|1101|1096.5|1100.8|1096.3|1101|1096.5|1100.5|1096|179
1623071550000|2021-06-07 13:12:30|1100.5|1096|1100.3|1095.8|1100.5|1096|1100|1095.5|221
1623071560000|2021-06-07 13:12:40|1100.4|1095.9|1101.5|1097|1101.5|1097|1100.3|1095.8|349
1623071570000|2021-06-07 13:12:50|1101.8|1097.3|1102|1097.5|1102.3|1097.8|1101.8|1097.3|504
1623071580000|2021-06-07 13:13:00|1102.1|1097.6|1102|1097.5|1102.3|1097.8|1101.9|1097.4|184
1623071590000|2021-06-07 13:13:10|1101.6|1097.1|1101|1096.5|1101.6|1097.1|1100.8|1096.3|183
1623071600000|2021-06-07 13:13:20|1101.3|1096.8|1100.4|1095.9|1101.4|1096.9|1100.4|1095.9|232
1623071610000|2021-06-07 13:13:30|1100.5|1096|1100.5|1096|1100.8|1096.3|1100.5|1096|116
1623071620000|2021-06-07 13:13:40|1100.6|1096.1|1100.5|1096|1100.8|1096.3|1100.5|1096|88
1623071630000|2021-06-07 13:13:50|||||||||64
1623071640000|2021-06-07 13:14:00|1100.8|1096.3|1101.3|1096.8|1101.5|1097|1100.8|1096.3|256
1623071650000|2021-06-07 13:14:10|1101.2|1096.7|1101|1096.5|1101.3|1096.8|1101|1096.5|54
1623071660000|2021-06-07 13:14:20|1101.3|1096.8|1101|1096.5|1101.3|1096.8|1101|1096.5|80
1623071670000|2021-06-07 13:14:30|1101.3|1096.8|1100.5|1096|1101.3|1096.8|1100.5|1096|201
1623071680000|2021-06-07 13:14:40|1100.4|1095.9|1100.5|1096|1100.5|1096|1100.4|1095.9|36
1623071690000|2021-06-07 13:14:50|1100.1|1095.6|1099.8|1095.3|1100.5|1096|1099.8|1095.3|210
1623071700000|2021-06-07 13:15:00|1100.3|1095.8|1100|1095.5|1100.5|1096|1099.8|1095.3|150
1623071710000|2021-06-07 13:15:10|1099.5|1095|1099.4|1094.9|1099.5|1095|1099.4|1094.9|99
1623071720000|2021-06-07 13:15:20|1099.5|1095|1099|1094.5|1099.5|1095|1099|1094.5|88
1623071730000|2021-06-07 13:15:30|1099.4|1094.9|1099.7|1095.2|1099.9|1095.4|1099.4|1094.9|132
1623071740000|2021-06-07 13:15:40|1099.9|1095.4|1099|1094.5|1099.9|1095.4|1099|1094.5|143
1623071750000|2021-06-07 13:15:50|1099.1|1094.6|1098.6|1094.1|1099.3|1094.8|1098.6|1094.1|158
1623071760000|2021-06-07 13:16:00|1098.5|1094|1097.8|1093.3|1098.5|1094|1097.6|1093.1|400
1623071770000|2021-06-07 13:16:10|1097.5|1093|1097.5|1093|1098|1093.5|1097.5|1093|216
1623071780000|2021-06-07 13:16:20|1097.2|1092.7|1097|1092.5|1097.4|1092.9|1097|1092.5|193
1623071790000|2021-06-07 13:16:30|1097.3|1092.8|1097.5|1093|1097.6|1093.1|1097|1092.5|145
1623071800000|2021-06-07 13:16:40|1097.1|1092.6|1097.8|1093.3|1097.8|1093.3|1097.1|1092.6|207
1623071810000|2021-06-07 13:16:50|1098|1093.5|1097.6|1093.1|1098.3|1093.8|1097.6|1093.1|157
1623071820000|2021-06-07 13:17:00|1097.5|1093|1098|1093.5|1098|1093.5|1097|1092.5|140
1623071830000|2021-06-07 13:17:10|1097.6|1093.1|1097.5|1093|1098|1093.5|1097.5|1093|82
1623071840000|2021-06-07 13:17:20|1097.1|1092.6|1097|1092.5|1097.1|1092.6|1097|1092.5|74
1623071850000|2021-06-07 13:17:30|1097.1|1092.6|1097|1092.5|1097.1|1092.6|1097|1092.5|44
1623071860000|2021-06-07 13:17:40|1096.6|1092.1|1097.5|1093|1097.5|1093|1096.6|1092.1|140
1623071870000|2021-06-07 13:17:50|1097.8|1093.3|1097.9|1093.4|1098|1093.5|1097.8|1093.3|148
1623071880000|2021-06-07 13:18:00|1097.5|1093|1097.5|1093|1097.5|1093|1097.5|1093|111
1623071890000|2021-06-07 13:18:10|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|196
1623071900000|2021-06-07 13:18:20|1097.5|1093|1097.3|1092.8|1097.5|1093|1097.3|1092.8|146
1623071910000|2021-06-07 13:18:30|1097|1092.5|1096.1|1091.6|1097|1092.5|1096.1|1091.6|443
1623071920000|2021-06-07 13:18:40|1095.6|1091.1|1096.1|1091.6|1096.1|1091.6|1095.5|1091|376
1623071930000|2021-06-07 13:18:50|1096|1091.5|1095.6|1091.1|1096|1091.5|1095.5|1091|97
1623071940000|2021-06-07 13:19:00|1096|1091.5|1095|1090.5|1096|1091.5|1095|1090.5|364
1623071950000|2021-06-07 13:19:10|1094.5|1090|1094.5|1090|1094.5|1090|1094.5|1090|613
1623071960000|2021-06-07 13:19:20|1094.1|1089.6|1094.8|1090.3|1094.8|1090.3|1094|1089.5|475
1623071970000|2021-06-07 13:19:30|1095|1090.5|1096|1091.5|1096.1|1091.6|1095|1090.5|437
1623071980000|2021-06-07 13:19:40|1096.1|1091.6|1095.8|1091.3|1096.1|1091.6|1095.6|1091.1|136
1623071990000|2021-06-07 13:19:50|1096|1091.5|1095.5|1091|1096|1091.5|1095.1|1090.6|138
1623072000000|2021-06-07 13:20:00|1096|1091.5|1096.9|1092.4|1097|1092.5|1095.8|1091.3|223
1623072010000|2021-06-07 13:20:10|1097|1092.5|1097.3|1092.8|1097.3|1092.8|1097|1092.5|94
1623072020000|2021-06-07 13:20:20|1097|1092.5|1096.6|1092.1|1097|1092.5|1095.5|1091|460
1623072030000|2021-06-07 13:20:30|1096.5|1092|1095.9|1091.4|1096.5|1092|1095.9|1091.4|45
1623072040000|2021-06-07 13:20:40|1096|1091.5|1095.5|1091|1096|1091.5|1095.5|1091|130
1623072050000|2021-06-07 13:20:50|1095.1|1090.6|1095.8|1091.3|1095.8|1091.3|1095|1090.5|216
1623072060000|2021-06-07 13:21:00|1095.5|1091|1095.9|1091.4|1096.3|1091.8|1095.4|1090.9|356
1623072070000|2021-06-07 13:21:10|1095.8|1091.3|1095.4|1090.9|1095.9|1091.4|1095.1|1090.6|159
1623072080000|2021-06-07 13:21:20|1095.2|1090.7|1095.5|1091|1095.8|1091.3|1095|1090.5|237
1623072090000|2021-06-07 13:21:30|1095.3|1090.8|1095.5|1091|1095.7|1091.2|1095.1|1090.6|119
1623072100000|2021-06-07 13:21:40|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|24
1623072110000|2021-06-07 13:21:50|1095.5|1091|1095.5|1091|1095.9|1091.4|1095.5|1091|147
1623072120000|2021-06-07 13:22:00|1095.6|1091.1|1095.7|1091.2|1095.9|1091.4|1095.5|1091|277
1623072130000|2021-06-07 13:22:10|1095.9|1091.4|1095.3|1090.8|1095.9|1091.4|1095.3|1090.8|180
1623072140000|2021-06-07 13:22:20|1095|1090.5|1094.3|1089.8|1095|1090.5|1094.3|1089.8|181
1623072150000|2021-06-07 13:22:30|1094|1089.5|1093.8|1089.3|1094|1089.5|1093.5|1089|414
1623072160000|2021-06-07 13:22:40|1093.7|1089.2|1093.4|1088.9|1093.8|1089.3|1093.4|1088.9|149
1623072170000|2021-06-07 13:22:50|1093.5|1089|1093.8|1089.3|1093.8|1089.3|1093.4|1088.9|170
1623072180000|2021-06-07 13:23:00|||||||||40
1623072190000|2021-06-07 13:23:10|1094.4|1089.9|1095.3|1090.8|1095.3|1090.8|1094.3|1089.8|438
1623072200000|2021-06-07 13:23:20|1095|1090.5|1095.4|1090.9|1095.4|1090.9|1095|1090.5|22
1623072210000|2021-06-07 13:23:30|1095.3|1090.8|1094.4|1089.9|1095.3|1090.8|1094.4|1089.9|183
1623072220000|2021-06-07 13:23:40|1094.7|1090.2|1094.3|1089.8|1094.7|1090.2|1094.3|1089.8|44
1623072230000|2021-06-07 13:23:50|1094.7|1090.2|1094.6|1090.1|1094.7|1090.2|1094.3|1089.8|103
1623072240000|2021-06-07 13:24:00|1094.7|1090.2|1094|1089.5|1094.7|1090.2|1094|1089.5|189
1623072250000|2021-06-07 13:24:10|1093.8|1089.3|1093.2|1088.7|1093.8|1089.3|1092.8|1088.3|251
1623072260000|2021-06-07 13:24:20|1093.1|1088.6|1093.8|1089.3|1093.8|1089.3|1092.9|1088.4|263
1623072270000|2021-06-07 13:24:30|1093.7|1089.2|1093.1|1088.6|1093.7|1089.2|1093.1|1088.6|90
1623072280000|2021-06-07 13:24:40|1093.2|1088.7|1094.2|1089.7|1094.2|1089.7|1092.7|1088.2|207
1623072290000|2021-06-07 13:24:50|1094|1089.5|1093.8|1089.3|1094.2|1089.7|1093.8|1089.3|159
1623072300000|2021-06-07 13:25:00|1094|1089.5|1094.5|1090|1094.5|1090|1093.8|1089.3|201
1623072310000|2021-06-07 13:25:10|1094.7|1090.2|1094.2|1089.7|1094.7|1090.2|1094.2|1089.7|123
1623072320000|2021-06-07 13:25:20|1094.5|1090|1095.2|1090.7|1095.2|1090.7|1094.5|1090|92
1623072330000|2021-06-07 13:25:30|1095.4|1090.9|1095|1090.5|1095.4|1090.9|1095|1090.5|69
1623072340000|2021-06-07 13:25:40|1095.1|1090.6|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|69
1623072350000|2021-06-07 13:25:50|1094.8|1090.3|1094.5|1090|1094.8|1090.3|1094.5|1090|27
1623072360000|2021-06-07 13:26:00|1095|1090.5|1095.5|1091|1095.5|1091|1094.9|1090.4|106
1623072370000|2021-06-07 13:26:10|1095.3|1090.8|1095.2|1090.7|1095.5|1091|1095.2|1090.7|94
1623072380000|2021-06-07 13:26:20|1095.5|1091|1095.6|1091.1|1096|1091.5|1095.5|1091|87
1623072390000|2021-06-07 13:26:30|||||||||33
1623072400000|2021-06-07 13:26:40|1095.3|1090.8|1095.9|1091.4|1095.9|1091.4|1095.2|1090.7|172
1623072410000|2021-06-07 13:26:50|1095.5|1091|1095.8|1091.3|1096|1091.5|1095.5|1091|67
1623072420000|2021-06-07 13:27:00|1095.7|1091.2|1095.5|1091|1095.9|1091.4|1095.4|1090.9|74
1623072430000|2021-06-07 13:27:10|1095.8|1091.3|1094.6|1090.1|1095.8|1091.3|1094.6|1090.1|111
1623072440000|2021-06-07 13:27:20|1095|1090.5|1095|1090.5|1095|1090.5|1094.6|1090.1|94
1623072450000|2021-06-07 13:27:30|1094.5|1090|1094.5|1090|1094.5|1090|1094.5|1090|93
1623072460000|2021-06-07 13:27:40|1094.7|1090.2|1094.9|1090.4|1094.9|1090.4|1094.5|1090|30
1623072470000|2021-06-07 13:27:50|1095|1090.5|1095.4|1090.9|1095.4|1090.9|1095|1090.5|79
1623072480000|2021-06-07 13:28:00|1095|1090.5|1095|1090.5|1095|1090.5|1094.1|1089.6|111
1623072490000|2021-06-07 13:28:10|1094.9|1090.4|1094|1089.5|1094.9|1090.4|1094|1089.5|135
1623072500000|2021-06-07 13:28:20|1093.6|1089.1|1093.5|1089|1094|1089.5|1093.1|1088.6|303
1623072510000|2021-06-07 13:28:30|1093.3|1088.8|1093.5|1089|1093.5|1089|1093.3|1088.8|97
1623072520000|2021-06-07 13:28:40|1093.2|1088.7|1093.1|1088.6|1093.5|1089|1093|1088.5|123
1623072530000|2021-06-07 13:28:50|1093|1088.5|1093.7|1089.2|1093.7|1089.2|1093|1088.5|201
1623072540000|2021-06-07 13:29:00|1094|1089.5|1093.9|1089.4|1094.2|1089.7|1093.6|1089.1|147
1623072550000|2021-06-07 13:29:10|1093.8|1089.3|1093.7|1089.2|1094.2|1089.7|1093.7|1089.2|87
1623072560000|2021-06-07 13:29:20|1094.1|1089.6|1094.1|1089.6|1094.1|1089.6|1094.1|1089.6|32
1623072570000|2021-06-07 13:29:30|1093.9|1089.4|1093.7|1089.2|1094.1|1089.6|1093.7|1089.2|68
1623072580000|2021-06-07 13:29:40|1093.4|1088.9|1093.6|1089.1|1093.7|1089.2|1093.3|1088.8|72
1623072590000|2021-06-07 13:29:50|1093.7|1089.2|1094|1089.5|1094|1089.5|1093.6|1089.1|49
1623072600000|2021-06-07 13:30:00|1093.7|1089.2|1092|1087.5|1093.7|1089.2|1092|1087.5|678
1623072610000|2021-06-07 13:30:10|1092.4|1087.9|1092.6|1088.1|1092.7|1088.2|1092.2|1087.7|189
1623072620000|2021-06-07 13:30:20|1092.4|1087.9|1091.7|1087.2|1092.4|1087.9|1091.7|1087.2|216
1623072630000|2021-06-07 13:30:30|1091.5|1087|1092.2|1087.7|1092.2|1087.7|1091.2|1086.7|278
1623072640000|2021-06-07 13:30:40|1092.5|1088|1092.2|1087.7|1092.7|1088.2|1092.2|1087.7|142
1623072650000|2021-06-07 13:30:50|1092|1087.5|1091.7|1087.2|1092|1087.5|1091.5|1087|166
1623072660000|2021-06-07 13:31:00|1091.8|1087.3|1092.2|1087.7|1092.5|1088|1091.8|1087.3|191
1623072670000|2021-06-07 13:31:10|1092.5|1088|1091.2|1086.7|1092.7|1088.2|1091.2|1086.7|221
1623072680000|2021-06-07 13:31:20|1091.1|1086.6|1091.3|1086.8|1091.3|1086.8|1090.7|1086.2|137
1623072690000|2021-06-07 13:31:30|1091.2|1086.7|1091|1086.5|1091.5|1087|1091|1086.5|106
1623072700000|2021-06-07 13:31:40|1090.8|1086.3|1090.4|1085.9|1090.8|1086.3|1090.1|1085.6|496
1623072710000|2021-06-07 13:31:50|1090.6|1086.1|1090.7|1086.2|1091.2|1086.7|1090.6|1086.1|163
1623072720000|2021-06-07 13:32:00|1091|1086.5|1091.5|1087|1091.5|1087|1091|1086.5|164
1623072730000|2021-06-07 13:32:10|1091.7|1087.2|1092|1087.5|1092|1087.5|1091.5|1087|142
1623072740000|2021-06-07 13:32:20|1092.2|1087.7|1093.5|1089|1093.5|1089|1092.2|1087.7|231
1623072750000|2021-06-07 13:32:30|1093.7|1089.2|1094|1089.5|1094|1089.5|1093.5|1089|135
1623072760000|2021-06-07 13:32:40|1094.4|1089.9|1094.7|1090.2|1094.7|1090.2|1094.4|1089.9|168
1623072770000|2021-06-07 13:32:50|1094.2|1089.7|1094.1|1089.6|1094.2|1089.7|1093.7|1089.2|205
1623072780000|2021-06-07 13:33:00|1094.5|1090|1094.2|1089.7|1094.7|1090.2|1093.7|1089.2|228
1623072790000|2021-06-07 13:33:10|1094.3|1089.8|1095.5|1091|1095.5|1091|1094.1|1089.6|186
1623072800000|2021-06-07 13:33:20|1095.1|1090.6|1096|1091.5|1096.4|1091.9|1095.1|1090.6|276
1623072810000|2021-06-07 13:33:30|1096.2|1091.7|1096.4|1091.9|1096.5|1092|1096.2|1091.7|253
1623072820000|2021-06-07 13:33:40|1096.5|1092|1096.3|1091.8|1096.9|1092.4|1096.3|1091.8|142
1623072830000|2021-06-07 13:33:50|1096.4|1091.9|1095.8|1091.3|1096.4|1091.9|1095.8|1091.3|91
1623072840000|2021-06-07 13:34:00|1095.9|1091.4|1095.9|1091.4|1096.1|1091.6|1095.7|1091.2|141
1623072850000|2021-06-07 13:34:10|1096.1|1091.6|1097.3|1092.8|1097.3|1092.8|1095.9|1091.4|292
1623072860000|2021-06-07 13:34:20|1097.4|1092.9|1098.5|1094|1098.5|1094|1097.4|1092.9|360
1623072870000|2021-06-07 13:34:30|1098.2|1093.7|1098|1093.5|1098.2|1093.7|1098|1093.5|221
1623072880000|2021-06-07 13:34:40|1098.1|1093.6|1097.4|1092.9|1098.1|1093.6|1097|1092.5|233
1623072890000|2021-06-07 13:34:50|1097.5|1093|1097.5|1093|1097.7|1093.2|1096.5|1092|293
1623072900000|2021-06-07 13:35:00|1097.9|1093.4|1098|1093.5|1098.4|1093.9|1097.9|1093.4|285
1623072910000|2021-06-07 13:35:10|1097.5|1093|1097.1|1092.6|1097.5|1093|1097.1|1092.6|216
1623072920000|2021-06-07 13:35:20|1097.3|1092.8|1097.5|1093|1097.5|1093|1097.3|1092.8|108
1623072930000|2021-06-07 13:35:30|1097.3|1092.8|1097.5|1093|1097.5|1093|1097.2|1092.7|78
1623072940000|2021-06-07 13:35:40|1097.9|1093.4|1097.9|1093.4|1097.9|1093.4|1097.5|1093|69
1623072950000|2021-06-07 13:35:50|1097.7|1093.2|1097.5|1093|1097.9|1093.4|1097.5|1093|62
1623072960000|2021-06-07 13:36:00|1097.3|1092.8|1097.5|1093|1098|1093.5|1097|1092.5|135
1623072970000|2021-06-07 13:36:10|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|77
1623072980000|2021-06-07 13:36:20|1098|1093.5|1098|1093.5|1098.5|1094|1098|1093.5|226
1623072990000|2021-06-07 13:36:30|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|85
1623073000000|2021-06-07 13:36:40|1098|1093.5|1097.6|1093.1|1098|1093.5|1097.6|1093.1|79
1623073010000|2021-06-07 13:36:50|1097.5|1093|1097.5|1093|1097.9|1093.4|1097.5|1093|87
1623073020000|2021-06-07 13:37:00|1097.9|1093.4|1097.9|1093.4|1097.9|1093.4|1097.7|1093.2|46
1623073030000|2021-06-07 13:37:10|1098|1093.5|1099|1094.5|1099|1094.5|1098|1093.5|519
1623073040000|2021-06-07 13:37:20|1098.7|1094.2|1098.8|1094.3|1099|1094.5|1098.5|1094|241
1623073050000|2021-06-07 13:37:30|1099.2|1094.7|1099.4|1094.9|1099.4|1094.9|1099.2|1094.7|326
1623073060000|2021-06-07 13:37:40|1099.2|1094.7|1099|1094.5|1099.2|1094.7|1099|1094.5|160
1623073070000|2021-06-07 13:37:50|1099.9|1095.4|1099.5|1095|1099.9|1095.4|1099|1094.5|339
1623073080000|2021-06-07 13:38:00|1099|1094.5|1099.5|1095|1099.9|1095.4|1099|1094.5|113
1623073090000|2021-06-07 13:38:10|1099.4|1094.9|1099|1094.5|1099.5|1095|1099|1094.5|98
1623073100000|2021-06-07 13:38:20|1099.1|1094.6|1098.8|1094.3|1099.1|1094.6|1098.7|1094.2|74
1623073110000|2021-06-07 13:38:30|1098.7|1094.2|1098.5|1094|1098.7|1094.2|1098.5|1094|45
1623073120000|2021-06-07 13:38:40|1098|1093.5|1098.5|1094|1098.5|1094|1097.6|1093.1|209
1623073130000|2021-06-07 13:38:50|1098.3|1093.8|1098.5|1094|1098.5|1094|1098.3|1093.8|127
1623073140000|2021-06-07 13:39:00|1098.2|1093.7|1097.6|1093.1|1098.8|1094.3|1097.6|1093.1|129
1623073150000|2021-06-07 13:39:10|1098.3|1093.8|1098.5|1094|1098.5|1094|1098.3|1093.8|78
1623073160000|2021-06-07 13:39:20|1098.8|1094.3|1099.4|1094.9|1099.5|1095|1098.8|1094.3|80
1623073170000|2021-06-07 13:39:30|1099|1094.5|1099|1094.5|1099.4|1094.9|1099|1094.5|74
1623073180000|2021-06-07 13:39:40|1099.2|1094.7|1099.2|1094.7|1099.4|1094.9|1098.9|1094.4|58
1623073190000|2021-06-07 13:39:50|1099|1094.5|1098.3|1093.8|1099.1|1094.6|1098.3|1093.8|78
1623073200000|2021-06-07 13:40:00|1098.4|1093.9|1098.3|1093.8|1098.4|1093.9|1098.3|1093.8|28
1623073210000|2021-06-07 13:40:10|1098.4|1093.9|1098.3|1093.8|1098.4|1093.9|1098.3|1093.8|19
1623073220000|2021-06-07 13:40:20|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|14
1623073230000|2021-06-07 13:40:30|1098.3|1093.8|1098.3|1093.8|1098.4|1093.9|1098.3|1093.8|29
1623073240000|2021-06-07 13:40:40|1098.1|1093.6|1097.9|1093.4|1098.3|1093.8|1097.9|1093.4|31
1623073250000|2021-06-07 13:40:50|1097.5|1093|1096.9|1092.4|1097.5|1093|1096.9|1092.4|163
1623073260000|2021-06-07 13:41:00|1097.3|1092.8|1097.9|1093.4|1097.9|1093.4|1097.3|1092.8|88
1623073270000|2021-06-07 13:41:10|1098.4|1093.9|1098.9|1094.4|1098.9|1094.4|1098.4|1093.9|139
1623073280000|2021-06-07 13:41:20|1099.1|1094.6|1099.4|1094.9|1099.4|1094.9|1098.9|1094.4|77
1623073290000|2021-06-07 13:41:30|1099.7|1095.2|1099.8|1095.3|1099.9|1095.4|1099.7|1095.2|174
1623073300000|2021-06-07 13:41:40|1099.6|1095.1|1099.4|1094.9|1099.8|1095.3|1099.4|1094.9|113
1623073310000|2021-06-07 13:41:50|1099.2|1094.7|1099.4|1094.9|1099.6|1095.1|1099|1094.5|84
1623073320000|2021-06-07 13:42:00|1099.6|1095.1|1100.4|1095.9|1100.8|1096.3|1099.6|1095.1|553
1623073330000|2021-06-07 13:42:10|1100.7|1096.2|1100.9|1096.4|1100.9|1096.4|1100.7|1096.2|113
1623073340000|2021-06-07 13:42:20|1101.4|1096.9|1100.9|1096.4|1101.4|1096.9|1100.9|1096.4|289
1623073350000|2021-06-07 13:42:30|1101.2|1096.7|1101.4|1096.9|1101.4|1096.9|1101.2|1096.7|160
1623073360000|2021-06-07 13:42:40|1101|1096.5|1100.9|1096.4|1101.2|1096.7|1100.9|1096.4|243
1623073370000|2021-06-07 13:42:50|1101.2|1096.7|1100.9|1096.4|1101.2|1096.7|1100.9|1096.4|181
1623073380000|2021-06-07 13:43:00|1100.5|1096|1100.4|1095.9|1100.5|1096|1100.2|1095.7|98
1623073390000|2021-06-07 13:43:10|1100.6|1096.1|1099.9|1095.4|1100.6|1096.1|1099.9|1095.4|187
1623073400000|2021-06-07 13:43:20|1100.1|1095.6|1100.3|1095.8|1100.3|1095.8|1099.9|1095.4|86
1623073410000|2021-06-07 13:43:30|1100.7|1096.2|1101|1096.5|1101.2|1096.7|1100.7|1096.2|96
1623073420000|2021-06-07 13:43:40|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|45
1623073430000|2021-06-07 13:43:50|1101.7|1097.2|1102.2|1097.7|1102.2|1097.7|1101.7|1097.2|606
1623073440000|2021-06-07 13:44:00|1102.7|1098.2|1101.8|1097.3|1103|1098.5|1101.8|1097.3|786
1623073450000|2021-06-07 13:44:10|1101.9|1097.4|1101.9|1097.4|1102|1097.5|1101.5|1097|201
1623073460000|2021-06-07 13:44:20|1102.4|1097.9|1101|1096.5|1102.4|1097.9|1101|1096.5|228
1623073470000|2021-06-07 13:44:30|||||||||41
1623073480000|2021-06-07 13:44:40|1100.9|1096.4|1100.9|1096.4|1101.1|1096.6|1100.9|1096.4|93
1623073490000|2021-06-07 13:44:50|1101.1|1096.6|1101.4|1096.9|1101.4|1096.9|1101.1|1096.6|90
1623073500000|2021-06-07 13:45:00|1101|1096.5|1100.9|1096.4|1101|1096.5|1100.9|1096.4|125
1623073510000|2021-06-07 13:45:10|1100.5|1096|1099.9|1095.4|1100.5|1096|1099.9|1095.4|230
1623073520000|2021-06-07 13:45:20|1099.5|1095|1099.5|1095|1099.5|1095|1099.4|1094.9|141
1623073530000|2021-06-07 13:45:30|1099.9|1095.4|1100|1095.5|1100|1095.5|1099.9|1095.4|113
1623073540000|2021-06-07 13:45:40|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|20
1623073550000|2021-06-07 13:45:50|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|35
1623073560000|2021-06-07 13:46:00|1100.4|1095.9|1100.5|1096|1100.5|1096|1100.3|1095.8|30
1623073570000|2021-06-07 13:46:10|1100.3|1095.8|1101|1096.5|1101.4|1096.9|1100.3|1095.8|184
1623073580000|2021-06-07 13:46:20|1101.4|1096.9|1101.3|1096.8|1101.5|1097|1101.3|1096.8|36
1623073590000|2021-06-07 13:46:30|1101.5|1097|1101.6|1097.1|1102|1097.5|1101.5|1097|81
1623073600000|2021-06-07 13:46:40|1101.5|1097|1100.9|1096.4|1101.5|1097|1100.9|1096.4|76
1623073610000|2021-06-07 13:46:50|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|79
1623073620000|2021-06-07 13:47:00|1100.8|1096.3|1100.9|1096.4|1100.9|1096.4|1100.8|1096.3|68
1623073630000|2021-06-07 13:47:10|1101|1096.5|1100.9|1096.4|1101|1096.5|1100.9|1096.4|13
1623073640000|2021-06-07 13:47:20|1100.5|1096|1100.4|1095.9|1100.9|1096.4|1100.4|1095.9|29
1623073650000|2021-06-07 13:47:30|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|59
1623073660000|2021-06-07 13:47:40|1099.9|1095.4|1099.5|1095|1099.9|1095.4|1099.5|1095|126
1623073670000|2021-06-07 13:47:50|1099.4|1094.9|1099.1|1094.6|1099.5|1095|1099.1|1094.6|50
1623073680000|2021-06-07 13:48:00|1099|1094.5|1100.3|1095.8|1100.3|1095.8|1099|1094.5|375
1623073690000|2021-06-07 13:48:10|1100.4|1095.9|1099.9|1095.4|1100.5|1096|1099.8|1095.3|51
1623073700000|2021-06-07 13:48:20|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|23
1623073710000|2021-06-07 13:48:30|1099.7|1095.2|1099.6|1095.1|1099.7|1095.2|1099.6|1095.1|36
1623073720000|2021-06-07 13:48:40|1099.5|1095|1099.4|1094.9|1099.5|1095|1099.4|1094.9|16
1623073730000|2021-06-07 13:48:50|1099.9|1095.4|1099.8|1095.3|1099.9|1095.4|1099.6|1095.1|34
1623073740000|2021-06-07 13:49:00|1100|1095.5|1100.5|1096|1100.9|1096.4|1100|1095.5|132
1623073750000|2021-06-07 13:49:10|1100.2|1095.7|1100.9|1096.4|1101|1096.5|1100|1095.5|46
1623073760000|2021-06-07 13:49:20|1100.5|1096|1100.4|1095.9|1100.5|1096|1100.4|1095.9|40
1623073770000|2021-06-07 13:49:30|1100.3|1095.8|1100.2|1095.7|1100.3|1095.8|1100|1095.5|20
1623073780000|2021-06-07 13:49:40|1100.4|1095.9|1100.5|1096|1100.5|1096|1100.4|1095.9|26
1623073790000|2021-06-07 13:49:50|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|16
1623073800000|2021-06-07 13:50:00|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|66
1623073810000|2021-06-07 13:50:10|1100.4|1095.9|1100.5|1096|1100.5|1096|1100|1095.5|94
1623073820000|2021-06-07 13:50:20|1100.3|1095.8|1100.6|1096.1|1100.6|1096.1|1100.3|1095.8|37
1623073830000|2021-06-07 13:50:30|1100.5|1096|1101|1096.5|1101|1096.5|1100.5|1096|89
1623073840000|2021-06-07 13:50:40|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|1100.4|1095.9|75
1623073850000|2021-06-07 13:50:50|1100.9|1096.4|1100.5|1096|1100.9|1096.4|1100.5|1096|33
1623073860000|2021-06-07 13:51:00|1100.9|1096.4|1102.4|1097.9|1102.5|1098|1100.9|1096.4|217
1623073870000|2021-06-07 13:51:10|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|1102.4|1097.9|151
1623073880000|2021-06-07 13:51:20|1102.4|1097.9|1102.3|1097.8|1102.5|1098|1102.1|1097.6|124
1623073890000|2021-06-07 13:51:30|1102.4|1097.9|1102.5|1098|1102.5|1098|1101.9|1097.4|125
1623073900000|2021-06-07 13:51:40|1102|1097.5|1102.4|1097.9|1102.4|1097.9|1101.6|1097.1|129
1623073910000|2021-06-07 13:51:50|1102|1097.5|1102|1097.5|1102.4|1097.9|1102|1097.5|177
1623073920000|2021-06-07 13:52:00|1101.8|1097.3|1101.5|1097|1102|1097.5|1101.4|1096.9|132
1623073930000|2021-06-07 13:52:10|1101.4|1096.9|1101.5|1097|1101.9|1097.4|1101.4|1096.9|47
1623073940000|2021-06-07 13:52:20|1101.4|1096.9|1101.5|1097|1101.9|1097.4|1101.4|1096.9|42
1623073950000|2021-06-07 13:52:30|1101.4|1096.9|1102|1097.5|1102|1097.5|1101|1096.5|161
1623073960000|2021-06-07 13:52:40|1101.9|1097.4|1101.5|1097|1101.9|1097.4|1101.5|1097|58
1623073970000|2021-06-07 13:52:50|1101.4|1096.9|1100.9|1096.4|1101.4|1096.9|1100.6|1096.1|89
1623073980000|2021-06-07 13:53:00|1101.2|1096.7|1100.9|1096.4|1101.4|1096.9|1100.9|1096.4|51
1623073990000|2021-06-07 13:53:10|1101|1096.5|1100.5|1096|1101|1096.5|1100.5|1096|54
1623074000000|2021-06-07 13:53:20|1100.3|1095.8|1100.4|1095.9|1100.4|1095.9|1100|1095.5|97
1623074010000|2021-06-07 13:53:30|1100.9|1096.4|1101|1096.5|1101|1096.5|1100.5|1096|46
1623074020000|2021-06-07 13:53:40|1101.4|1096.9|1101.9|1097.4|1101.9|1097.4|1101.3|1096.8|180
1623074030000|2021-06-07 13:53:50|1102.3|1097.8|1102.4|1097.9|1102.4|1097.9|1101.9|1097.4|231
1623074040000|2021-06-07 13:54:00|1101.9|1097.4|1101.9|1097.4|1102.2|1097.7|1101.9|1097.4|60
1623074050000|2021-06-07 13:54:10|1102.3|1097.8|1102.8|1098.3|1102.8|1098.3|1101.9|1097.4|121
1623074060000|2021-06-07 13:54:20|1102.6|1098.1|1102|1097.5|1102.6|1098.1|1102|1097.5|89
1623074070000|2021-06-07 13:54:30|1101.9|1097.4|1101.5|1097|1101.9|1097.4|1101.4|1096.9|32
1623074080000|2021-06-07 13:54:40|1101.2|1096.7|1101|1096.5|1101.4|1096.9|1101|1096.5|169
1623074090000|2021-06-07 13:54:50|||||||||31
1623074100000|2021-06-07 13:55:00|1101.4|1096.9|1101|1096.5|1101.4|1096.9|1101|1096.5|55
1623074110000|2021-06-07 13:55:10|1100.9|1096.4|1100.5|1096|1100.9|1096.4|1100.4|1095.9|111
1623074120000|2021-06-07 13:55:20|1100.2|1095.7|1100.9|1096.4|1100.9|1096.4|1100|1095.5|225
1623074130000|2021-06-07 13:55:30|1100.7|1096.2|1100.5|1096|1100.9|1096.4|1100.5|1096|32
1623074140000|2021-06-07 13:55:40|1100.1|1095.6|1099.9|1095.4|1100.1|1095.6|1099.9|1095.4|121
1623074150000|2021-06-07 13:55:50|1099.5|1095|1099.5|1095|1099.5|1095|1099.5|1095|36
1623074160000|2021-06-07 13:56:00|||||||||58
1623074170000|2021-06-07 13:56:10|1099.9|1095.4|1099.9|1095.4|1100.4|1095.9|1099.9|1095.4|156
1623074180000|2021-06-07 13:56:20|1099.5|1095|1099|1094.5|1099.8|1095.3|1099|1094.5|92
1623074190000|2021-06-07 13:56:30|1099.4|1094.9|1100.9|1096.4|1100.9|1096.4|1099.4|1094.9|211
1623074200000|2021-06-07 13:56:40|1100.6|1096.1|1100.4|1095.9|1100.6|1096.1|1099.5|1095|185
1623074210000|2021-06-07 13:56:50|1100.1|1095.6|1100.2|1095.7|1100.8|1096.3|1099.9|1095.4|70
1623074220000|2021-06-07 13:57:00|1100.3|1095.8|1099|1094.5|1100.3|1095.8|1099|1094.5|173
1623074230000|2021-06-07 13:57:10|1098.9|1094.4|1098.9|1094.4|1099|1094.5|1098.9|1094.4|121
1623074240000|2021-06-07 13:57:20|1099.1|1094.6|1098.4|1093.9|1099.1|1094.6|1098.4|1093.9|123
1623074250000|2021-06-07 13:57:30|1098|1093.5|1097.4|1092.9|1098|1093.5|1097.4|1092.9|228
1623074260000|2021-06-07 13:57:40|1097.2|1092.7|1097.3|1092.8|1097.7|1093.2|1097|1092.5|281
1623074270000|2021-06-07 13:57:50|1097.4|1092.9|1096.6|1092.1|1097.9|1093.4|1096.6|1092.1|269
1623074280000|2021-06-07 13:58:00|1096.8|1092.3|1096.1|1091.6|1097.3|1092.8|1096.1|1091.6|356
1623074290000|2021-06-07 13:58:10|1096.6|1092.1|1096|1091.5|1096.8|1092.3|1095.5|1091|587
1623074300000|2021-06-07 13:58:20|1095.9|1091.4|1095.9|1091.4|1096.4|1091.9|1095.9|1091.4|223
1623074310000|2021-06-07 13:58:30|1096.1|1091.6|1095|1090.5|1096.2|1091.7|1095|1090.5|268
1623074320000|2021-06-07 13:58:40|1095.1|1090.6|1095.9|1091.4|1095.9|1091.4|1095.1|1090.6|154
1623074330000|2021-06-07 13:58:50|1096.3|1091.8|1095.9|1091.4|1096.4|1091.9|1095.7|1091.2|175
1623074340000|2021-06-07 13:59:00|1095.5|1091|1095.4|1090.9|1096|1091.5|1095.4|1090.9|254
1623074350000|2021-06-07 13:59:10|1095.7|1091.2|1095.4|1090.9|1095.9|1091.4|1095.4|1090.9|113
1623074360000|2021-06-07 13:59:20|1095.5|1091|1095|1090.5|1095.5|1091|1095|1090.5|119
1623074370000|2021-06-07 13:59:30|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|83
1623074380000|2021-06-07 13:59:40|1095.8|1091.3|1095.5|1091|1095.9|1091.4|1095.5|1091|113
1623074390000|2021-06-07 13:59:50|1095.9|1091.4|1095.5|1091|1095.9|1091.4|1095.5|1091|72
1623074400000|2021-06-07 14:00:00|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|123
1623074410000|2021-06-07 14:00:10|1095.7|1091.2|1095.5|1091|1095.9|1091.4|1095.5|1091|156
1623074420000|2021-06-07 14:00:20|1095.9|1091.4|1095.4|1090.9|1095.9|1091.4|1095.4|1090.9|46
1623074430000|2021-06-07 14:00:30|1095.5|1091|1095.5|1091|1095.5|1091|1095.5|1091|24
1623074440000|2021-06-07 14:00:40|1095.4|1090.9|1095.4|1090.9|1095.5|1091|1095.4|1090.9|26
1623074450000|2021-06-07 14:00:50|||||||||27
1623074460000|2021-06-07 14:01:00|1095.5|1091|1095.5|1091|1095.5|1091|1095.4|1090.9|60
1623074470000|2021-06-07 14:01:10|1095.9|1091.4|1095.9|1091.4|1095.9|1091.4|1095.9|1091.4|53
1623074480000|2021-06-07 14:01:20|1095.7|1091.2|1095.5|1091|1095.9|1091.4|1095.5|1091|68
1623074490000|2021-06-07 14:01:30|1095.4|1090.9|1094.9|1090.4|1095.4|1090.9|1094.9|1090.4|471
1623074500000|2021-06-07 14:01:40|1094.5|1090|1094.4|1089.9|1094.9|1090.4|1094.4|1089.9|259
1623074510000|2021-06-07 14:01:50|1093.9|1089.4|1093.9|1089.4|1093.9|1089.4|1093.9|1089.4|235
1623074520000|2021-06-07 14:02:00|1094.2|1089.7|1094.9|1090.4|1094.9|1090.4|1094.2|1089.7|205
1623074530000|2021-06-07 14:02:10|1095.3|1090.8|1095.4|1090.9|1095.4|1090.9|1095.3|1090.8|34
1623074540000|2021-06-07 14:02:20|1095.5|1091|1095.8|1091.3|1095.9|1091.4|1095.4|1090.9|131
1623074550000|2021-06-07 14:02:30|1096|1091.5|1095.5|1091|1096.2|1091.7|1095.5|1091|140
1623074560000|2021-06-07 14:02:40|1095.4|1090.9|1095.4|1090.9|1095.7|1091.2|1095.4|1090.9|40
1623074570000|2021-06-07 14:02:50|1095.2|1090.7|1095.4|1090.9|1095.4|1090.9|1095.2|1090.7|52
1623074580000|2021-06-07 14:03:00|1095|1090.5|1094.9|1090.4|1095|1090.5|1094.9|1090.4|50
1623074590000|2021-06-07 14:03:10|1095.1|1090.6|1095.4|1090.9|1095.4|1090.9|1095|1090.5|22
1623074600000|2021-06-07 14:03:20|1095.3|1090.8|1095.1|1090.6|1095.3|1090.8|1094.9|1090.4|44
1623074610000|2021-06-07 14:03:30|1095|1090.5|1094.4|1089.9|1095|1090.5|1094.4|1089.9|169
1623074620000|2021-06-07 14:03:40|1094|1089.5|1094.4|1089.9|1094.4|1089.9|1094|1089.5|90
1623074630000|2021-06-07 14:03:50|1094.2|1089.7|1094.2|1089.7|1094.2|1089.7|1093.9|1089.4|55
1623074640000|2021-06-07 14:04:00|1093.9|1089.4|1093.9|1089.4|1094.2|1089.7|1093.7|1089.2|128
1623074650000|2021-06-07 14:04:10|1093.7|1089.2|1093.9|1089.4|1093.9|1089.4|1093.7|1089.2|64
1623074660000|2021-06-07 14:04:20|1093.7|1089.2|1093.5|1089|1093.9|1089.4|1093.4|1088.9|305
1623074670000|2021-06-07 14:04:30|1093.4|1088.9|1094.2|1089.7|1094.2|1089.7|1093.4|1088.9|179
1623074680000|2021-06-07 14:04:40|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|1094|1089.5|71
1623074690000|2021-06-07 14:04:50|1094.8|1090.3|1094.9|1090.4|1094.9|1090.4|1094.4|1089.9|126
1623074700000|2021-06-07 14:05:00|1094.5|1090|1094.4|1089.9|1094.5|1090|1094.4|1089.9|35
1623074710000|2021-06-07 14:05:10|1094.8|1090.3|1094.9|1090.4|1095.4|1090.9|1094.8|1090.3|170
1623074720000|2021-06-07 14:05:20|1095.2|1090.7|1094.9|1090.4|1095.2|1090.7|1094.9|1090.4|128
1623074730000|2021-06-07 14:05:30|1095|1090.5|1095.4|1090.9|1095.4|1090.9|1095|1090.5|24
1623074740000|2021-06-07 14:05:40|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|157
1623074750000|2021-06-07 14:05:50|1096.1|1091.6|1096.2|1091.7|1096.2|1091.7|1096.1|1091.6|67
1623074760000|2021-06-07 14:06:00|1095.9|1091.4|1095.7|1091.2|1096|1091.5|1095.7|1091.2|56
1623074770000|2021-06-07 14:06:10|1096.1|1091.6|1096.2|1091.7|1096.2|1091.7|1096.1|1091.6|24
1623074780000|2021-06-07 14:06:20|1095.9|1091.4|1095.8|1091.3|1095.9|1091.4|1095.7|1091.2|39
1623074790000|2021-06-07 14:06:30|1095.9|1091.4|1095.9|1091.4|1095.9|1091.4|1095.9|1091.4|41
1623074800000|2021-06-07 14:06:40|||||||||14
1623074810000|2021-06-07 14:06:50|||||||||89
1623074820000|2021-06-07 14:07:00|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|18
1623074830000|2021-06-07 14:07:10|1095.4|1090.9|1095.3|1090.8|1095.4|1090.9|1095.2|1090.7|72
1623074840000|2021-06-07 14:07:20|1095.6|1091.1|1095.5|1091|1095.7|1091.2|1095.5|1091|46
1623074850000|2021-06-07 14:07:30|1095.7|1091.2|1095.6|1091.1|1095.7|1091.2|1095.6|1091.1|54
1623074860000|2021-06-07 14:07:40|1095.3|1090.8|1095.3|1090.8|1095.3|1090.8|1095.3|1090.8|28
1623074870000|2021-06-07 14:07:50|1095.2|1090.7|1095.4|1090.9|1095.4|1090.9|1095.2|1090.7|7
1623074880000|2021-06-07 14:08:00|1095.3|1090.8|1094.9|1090.4|1095.3|1090.8|1094.9|1090.4|77
1623074890000|2021-06-07 14:08:10|1095.2|1090.7|1095.4|1090.9|1095.4|1090.9|1095.2|1090.7|10
1623074900000|2021-06-07 14:08:20|1095.3|1090.8|1095.2|1090.7|1095.3|1090.8|1095.2|1090.7|5
1623074910000|2021-06-07 14:08:30|||||||||17
1623074920000|2021-06-07 14:08:40|1095.3|1090.8|1095.3|1090.8|1095.4|1090.9|1095.3|1090.8|9
1623074930000|2021-06-07 14:08:50|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|14
1623074940000|2021-06-07 14:09:00|1095|1090.5|1095|1090.5|1095|1090.5|1094.9|1090.4|38
1623074950000|2021-06-07 14:09:10|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|3
1623074960000|2021-06-07 14:09:20|1094.9|1090.4|1094.9|1090.4|1095.2|1090.7|1094.9|1090.4|105
1623074970000|2021-06-07 14:09:30|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|1094.8|1090.3|96
1623074980000|2021-06-07 14:09:40|1094.9|1090.4|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|87
1623074990000|2021-06-07 14:09:50|1094.7|1090.2|1094.6|1090.1|1094.7|1090.2|1094.6|1090.1|41
1623075000000|2021-06-07 14:10:00|||||||||55
1623075010000|2021-06-07 14:10:10|1095.1|1090.6|1095.2|1090.7|1095.2|1090.7|1094.9|1090.4|128
1623075020000|2021-06-07 14:10:20|1095.1|1090.6|1094.3|1089.8|1095.1|1090.6|1094.3|1089.8|489
1623075030000|2021-06-07 14:10:30|1094.2|1089.7|1094.4|1089.9|1094.6|1090.1|1094.2|1089.7|38
1623075040000|2021-06-07 14:10:40|1094.2|1089.7|1094.6|1090.1|1094.6|1090.1|1094.2|1089.7|33
1623075050000|2021-06-07 14:10:50|||||||||27
1623075060000|2021-06-07 14:11:00|1094.8|1090.3|1094.6|1090.1|1094.9|1090.4|1094.6|1090.1|84
1623075070000|2021-06-07 14:11:10|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|142
1623075080000|2021-06-07 14:11:20|||||||||56
1623075090000|2021-06-07 14:11:30|||||||||34
1623075100000|2021-06-07 14:11:40|||||||||66
1623075110000|2021-06-07 14:11:50|1095.1|1090.6|1094.6|1090.1|1095.5|1091|1094.6|1090.1|102
1623075120000|2021-06-07 14:12:00|1094.9|1090.4|1095.4|1090.9|1095.5|1091|1094.8|1090.3|61
1623075130000|2021-06-07 14:12:10|1095.6|1091.1|1096.2|1091.7|1096.2|1091.7|1095.6|1091.1|392
1623075140000|2021-06-07 14:12:20|1096.4|1091.9|1097.1|1092.6|1097.1|1092.6|1096.3|1091.8|223
1623075150000|2021-06-07 14:12:30|1096.7|1092.2|1096.3|1091.8|1096.7|1092.2|1096.2|1091.7|238
1623075160000|2021-06-07 14:12:40|1096.4|1091.9|1096|1091.5|1096.5|1092|1096|1091.5|170
1623075170000|2021-06-07 14:12:50|1096.2|1091.7|1096.5|1092|1096.5|1092|1096.2|1091.7|92
1623075180000|2021-06-07 14:13:00|1096.7|1092.2|1096.7|1092.2|1096.7|1092.2|1096.5|1092|48
1623075190000|2021-06-07 14:13:10|1096.5|1092|1096.6|1092.1|1096.6|1092.1|1096.5|1092|52
1623075200000|2021-06-07 14:13:20|1096.3|1091.8|1095.6|1091.1|1096.3|1091.8|1095.6|1091.1|165
1623075210000|2021-06-07 14:13:30|1095.3|1090.8|1095.5|1091|1095.6|1091.1|1095.3|1090.8|69
1623075220000|2021-06-07 14:13:40|1095.6|1091.1|1095.8|1091.3|1096.2|1091.7|1095.3|1090.8|67
1623075230000|2021-06-07 14:13:50|1096|1091.5|1096.2|1091.7|1096.2|1091.7|1095.6|1091.1|60
1623075240000|2021-06-07 14:14:00|1096|1091.5|1096.1|1091.6|1096.1|1091.6|1095.6|1091.1|98
1623075250000|2021-06-07 14:14:10|1096.2|1091.7|1096|1091.5|1096.2|1091.7|1096|1091.5|29
1623075260000|2021-06-07 14:14:20|1096.2|1091.7|1096|1091.5|1096.3|1091.8|1096|1091.5|112
1623075270000|2021-06-07 14:14:30|||||||||44
1623075280000|2021-06-07 14:14:40|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|185
1623075290000|2021-06-07 14:14:50|1095.7|1091.2|1096.1|1091.6|1096.5|1092|1095.7|1091.2|129
1623075300000|2021-06-07 14:15:00|1095.8|1091.3|1095.3|1090.8|1095.8|1091.3|1095.3|1090.8|93
1623075310000|2021-06-07 14:15:10|1094.9|1090.4|1094.8|1090.3|1094.9|1090.4|1094.8|1090.3|56
1623075320000|2021-06-07 14:15:20|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|84
1623075330000|2021-06-07 14:15:30|1094.1|1089.6|1094|1089.5|1094.1|1089.6|1093.9|1089.4|167
1623075340000|2021-06-07 14:15:40|1093.8|1089.3|1093.3|1088.8|1094|1089.5|1093.3|1088.8|163
1623075350000|2021-06-07 14:15:50|1093.4|1088.9|1092.4|1087.9|1093.4|1088.9|1092.4|1087.9|525
1623075360000|2021-06-07 14:16:00|1092.8|1088.3|1093.6|1089.1|1093.7|1089.2|1092.8|1088.3|235
1623075370000|2021-06-07 14:16:10|1093.5|1089|1093.3|1088.8|1093.8|1089.3|1093.3|1088.8|103
1623075380000|2021-06-07 14:16:20|1093.1|1088.6|1092.9|1088.4|1093.3|1088.8|1092.9|1088.4|103
1623075390000|2021-06-07 14:16:30|1092.8|1088.3|1092.5|1088|1092.9|1088.4|1092.5|1088|120
1623075400000|2021-06-07 14:16:40|1092.4|1087.9|1092.8|1088.3|1092.8|1088.3|1092.4|1087.9|54
1623075410000|2021-06-07 14:16:50|1093.1|1088.6|1093.3|1088.8|1093.3|1088.8|1093.1|1088.6|126
1623075420000|2021-06-07 14:17:00|1093|1088.5|1093.3|1088.8|1093.3|1088.8|1092.8|1088.3|31
1623075430000|2021-06-07 14:17:10|1093.5|1089|1093.5|1089|1093.5|1089|1093.5|1089|68
1623075440000|2021-06-07 14:17:20|1093.6|1089.1|1093.8|1089.3|1093.8|1089.3|1093.6|1089.1|40
1623075450000|2021-06-07 14:17:30|1093.6|1089.1|1093.9|1089.4|1093.9|1089.4|1093.6|1089.1|75
1623075460000|2021-06-07 14:17:40|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|27
1623075470000|2021-06-07 14:17:50|1094.3|1089.8|1094.3|1089.8|1094.4|1089.9|1094.3|1089.8|79
1623075480000|2021-06-07 14:18:00|1094.4|1089.9|1093.4|1088.9|1094.4|1089.9|1093.4|1088.9|135
1623075490000|2021-06-07 14:18:10|1092.9|1088.4|1092.6|1088.1|1092.9|1088.4|1092.6|1088.1|86
1623075500000|2021-06-07 14:18:20|1092.5|1088|1092.4|1087.9|1092.8|1088.3|1092.4|1087.9|110
1623075510000|2021-06-07 14:18:30|1092.1|1087.6|1091.8|1087.3|1092.4|1087.9|1091.8|1087.3|277
1623075520000|2021-06-07 14:18:40|1091.7|1087.2|1092.3|1087.8|1092.5|1088|1091.6|1087.1|443
1623075530000|2021-06-07 14:18:50|1092.6|1088.1|1092.4|1087.9|1092.6|1088.1|1092.1|1087.6|59
1623075540000|2021-06-07 14:19:00|1092.2|1087.7|1091.5|1087|1092.2|1087.7|1091.4|1086.9|119
1623075550000|2021-06-07 14:19:10|1091.6|1087.1|1090.7|1086.2|1091.6|1087.1|1089.8|1085.3|855
1623075560000|2021-06-07 14:19:20|1090.6|1086.1|1090.1|1085.6|1090.6|1086.1|1089.7|1085.2|292
1623075570000|2021-06-07 14:19:30|1090.2|1085.7|1090.1|1085.6|1090.7|1086.2|1090.1|1085.6|280
1623075580000|2021-06-07 14:19:40|1090.4|1085.9|1091.4|1086.9|1091.4|1086.9|1090.4|1085.9|185
1623075590000|2021-06-07 14:19:50|1091.6|1087.1|1091.1|1086.6|1091.6|1087.1|1091.1|1086.6|89
1623075600000|2021-06-07 14:20:00|1090.8|1086.3|1089.8|1085.3|1090.8|1086.3|1089.4|1084.9|1115
1623075610000|2021-06-07 14:20:10|1089.4|1084.9|1085.8|1081.3|1089.4|1084.9|1085.1|1080.6|2399
1623075620000|2021-06-07 14:20:20|1085.7|1081.2|1086.3|1081.8|1086.4|1081.9|1085.6|1081.1|521
1623075630000|2021-06-07 14:20:30|1086.1|1081.6|1086.2|1081.7|1086.4|1081.9|1085.9|1081.4|287
1623075640000|2021-06-07 14:20:40|1085.9|1081.4|1086.7|1082.2|1086.7|1082.2|1085.8|1081.3|268
1623075650000|2021-06-07 14:20:50|1086.9|1082.4|1087.7|1083.2|1087.9|1083.4|1086.7|1082.2|229
1623075660000|2021-06-07 14:21:00|1087.4|1082.9|1087.1|1082.6|1087.7|1083.2|1086.9|1082.4|284
1623075670000|2021-06-07 14:21:10|1086.7|1082.2|1086.7|1082.2|1086.8|1082.3|1086.7|1082.2|210
1623075680000|2021-06-07 14:21:20|1086.6|1082.1|1086.7|1082.2|1086.7|1082.2|1086.6|1082.1|155
1623075690000|2021-06-07 14:21:30|1086.9|1082.4|1086.9|1082.4|1087.2|1082.7|1086.9|1082.4|96
1623075700000|2021-06-07 14:21:40|1087.2|1082.7|1087.8|1083.3|1087.8|1083.3|1087.1|1082.6|129
1623075710000|2021-06-07 14:21:50|1087.9|1083.4|1088.2|1083.7|1088.3|1083.8|1087.9|1083.4|217
1623075720000|2021-06-07 14:22:00|1088.6|1084.1|1087.7|1083.2|1088.7|1084.2|1087.7|1083.2|190
1623075730000|2021-06-07 14:22:10|1087.8|1083.3|1087.8|1083.3|1088.1|1083.6|1087.8|1083.3|147
1623075740000|2021-06-07 14:22:20|1087.4|1082.9|1086.9|1082.4|1087.8|1083.3|1086.9|1082.4|419
1623075750000|2021-06-07 14:22:30|1087.4|1082.9|1087.4|1082.9|1087.4|1082.9|1086.9|1082.4|175
1623075760000|2021-06-07 14:22:40|1087|1082.5|1086.9|1082.4|1087|1082.5|1086.9|1082.4|178
1623075770000|2021-06-07 14:22:50|1086.5|1082|1085.9|1081.4|1086.5|1082|1085.9|1081.4|337
1623075780000|2021-06-07 14:23:00|1086|1081.5|1086.9|1082.4|1087.3|1082.8|1086|1081.5|378
1623075790000|2021-06-07 14:23:10|1087|1082.5|1087.4|1082.9|1087.4|1082.9|1087|1082.5|217
1623075800000|2021-06-07 14:23:20|1087.7|1083.2|1087.8|1083.3|1087.9|1083.4|1087.7|1083.2|80
1623075810000|2021-06-07 14:23:30|1087.9|1083.4|1087.9|1083.4|1088.3|1083.8|1087.4|1082.9|156
1623075820000|2021-06-07 14:23:40|1088|1083.5|1088|1083.5|1088.4|1083.9|1087.5|1083|174
1623075830000|2021-06-07 14:23:50|1088.4|1083.9|1087.9|1083.4|1088.4|1083.9|1087.9|1083.4|75
1623075840000|2021-06-07 14:24:00|1088|1083.5|1087.4|1082.9|1088|1083.5|1087.4|1082.9|319
1623075850000|2021-06-07 14:24:10|1087|1082.5|1087.4|1082.9|1087.4|1082.9|1087|1082.5|330
1623075860000|2021-06-07 14:24:20|1087.8|1083.3|1088.2|1083.7|1088.2|1083.7|1087.8|1083.3|200
1623075870000|2021-06-07 14:24:30|1087.9|1083.4|1089.4|1084.9|1089.4|1084.9|1087.9|1083.4|275
1623075880000|2021-06-07 14:24:40|1089.7|1085.2|1090.1|1085.6|1090.2|1085.7|1089.7|1085.2|240
1623075890000|2021-06-07 14:24:50|1090.2|1085.7|1090.2|1085.7|1090.6|1086.1|1090.2|1085.7|166
1623075900000|2021-06-07 14:25:00|1090.1|1085.6|1088.8|1084.3|1090.1|1085.6|1088.8|1084.3|320
1623075910000|2021-06-07 14:25:10|1088.4|1083.9|1088.9|1084.4|1088.9|1084.4|1088.4|1083.9|93
1623075920000|2021-06-07 14:25:20|1089.2|1084.7|1089.2|1084.7|1089.4|1084.9|1089.2|1084.7|78
1623075930000|2021-06-07 14:25:30|1089.3|1084.8|1089.7|1085.2|1089.7|1085.2|1089.2|1084.7|41
1623075940000|2021-06-07 14:25:40|1089.6|1085.1|1089.6|1085.1|1089.7|1085.2|1089.6|1085.1|40
1623075950000|2021-06-07 14:25:50|1089.7|1085.2|1089.3|1084.8|1089.8|1085.3|1089.3|1084.8|83
1623075960000|2021-06-07 14:26:00|1089.4|1084.9|1089.9|1085.4|1090.2|1085.7|1089|1084.5|100
1623075970000|2021-06-07 14:26:10|1089.4|1084.9|1089.4|1084.9|1090.2|1085.7|1089.4|1084.9|176
1623075980000|2021-06-07 14:26:20|1089.5|1085|1090.2|1085.7|1090.2|1085.7|1089.4|1084.9|196
1623075990000|2021-06-07 14:26:30|1089.9|1085.4|1090.1|1085.6|1090.2|1085.7|1089.7|1085.2|87
1623076000000|2021-06-07 14:26:40|1090.4|1085.9|1090.5|1086|1090.7|1086.2|1090.2|1085.7|221
1623076010000|2021-06-07 14:26:50|1090.1|1085.6|1089.7|1085.2|1090.2|1085.7|1089.7|1085.2|119
1623076020000|2021-06-07 14:27:00|1090.1|1085.6|1090.1|1085.6|1090.1|1085.6|1090.1|1085.6|71
1623076030000|2021-06-07 14:27:10|1090.2|1085.7|1090.4|1085.9|1090.4|1085.9|1090.1|1085.6|78
1623076040000|2021-06-07 14:27:20|1090.6|1086.1|1090.1|1085.6|1090.6|1086.1|1090.1|1085.6|46
1623076050000|2021-06-07 14:27:30|1090.4|1085.9|1090.2|1085.7|1090.4|1085.9|1090.2|1085.7|66
1623076060000|2021-06-07 14:27:40|1090.4|1085.9|1090.4|1085.9|1090.4|1085.9|1090.1|1085.6|75
1623076070000|2021-06-07 14:27:50|1090.1|1085.6|1090.4|1085.9|1090.9|1086.4|1090.1|1085.6|147
1623076080000|2021-06-07 14:28:00|1090.8|1086.3|1090.4|1085.9|1090.9|1086.4|1090.1|1085.6|67
1623076090000|2021-06-07 14:28:10|1090.6|1086.1|1090.4|1085.9|1090.8|1086.3|1090.4|1085.9|68
1623076100000|2021-06-07 14:28:20|||||||||19
1623076110000|2021-06-07 14:28:30|1090.8|1086.3|1090.1|1085.6|1090.8|1086.3|1090.1|1085.6|85
1623076120000|2021-06-07 14:28:40|1089.7|1085.2|1089.5|1085|1089.7|1085.2|1089.2|1084.7|105
1623076130000|2021-06-07 14:28:50|1088.8|1084.3|1089|1084.5|1089.4|1084.9|1088.8|1084.3|163
1623076140000|2021-06-07 14:29:00|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|21
1623076150000|2021-06-07 14:29:10|1089.1|1084.6|1089.1|1084.6|1089.2|1084.7|1089.1|1084.6|41
1623076160000|2021-06-07 14:29:20|1088.7|1084.2|1088.6|1084.1|1088.7|1084.2|1088.2|1083.7|107
1623076170000|2021-06-07 14:29:30|1088.5|1084|1088.9|1084.4|1088.9|1084.4|1088.4|1083.9|79
1623076180000|2021-06-07 14:29:40|1089.1|1084.6|1088.5|1084|1089.1|1084.6|1088.5|1084|62
1623076190000|2021-06-07 14:29:50|1088.4|1083.9|1087.9|1083.4|1088.9|1084.4|1087.9|1083.4|96
1623076200000|2021-06-07 14:30:00|1087.6|1083.1|1087.1|1082.6|1087.7|1083.2|1087|1082.5|208
1623076210000|2021-06-07 14:30:10|1086.7|1082.2|1086.6|1082.1|1086.7|1082.2|1086.6|1082.1|173
1623076220000|2021-06-07 14:30:20|1086.9|1082.4|1087.1|1082.6|1087.2|1082.7|1086.9|1082.4|110
1623076230000|2021-06-07 14:30:30|1087.5|1083|1087.1|1082.6|1087.5|1083|1087.1|1082.6|65
1623076240000|2021-06-07 14:30:40|1086.9|1082.4|1087.4|1082.9|1087.6|1083.1|1086.9|1082.4|49
1623076250000|2021-06-07 14:30:50|1087.6|1083.1|1087.3|1082.8|1087.6|1083.1|1087.3|1082.8|65
1623076260000|2021-06-07 14:31:00|1087.5|1083|1087.5|1083|1087.5|1083|1087.5|1083|29
1623076270000|2021-06-07 14:31:10|1087.3|1082.8|1086.8|1082.3|1087.3|1082.8|1086.8|1082.3|119
1623076280000|2021-06-07 14:31:20|1086.4|1081.9|1086.4|1081.9|1086.4|1081.9|1086.4|1081.9|127
1623076290000|2021-06-07 14:31:30|1086.3|1081.8|1085.9|1081.4|1086.3|1081.8|1085.9|1081.4|315
1623076300000|2021-06-07 14:31:40|1085.8|1081.3|1086.4|1081.9|1086.4|1081.9|1085.8|1081.3|183
1623076310000|2021-06-07 14:31:50|1086.8|1082.3|1087.3|1082.8|1087.3|1082.8|1086.8|1082.3|256
1623076320000|2021-06-07 14:32:00|1086.9|1082.4|1086.9|1082.4|1087.3|1082.8|1086.8|1082.3|101
1623076330000|2021-06-07 14:32:10|1086.6|1082.1|1087.1|1082.6|1087.1|1082.6|1086.3|1081.8|413
1623076340000|2021-06-07 14:32:20|1086.6|1082.1|1086.6|1082.1|1086.6|1082.1|1086.6|1082.1|50
1623076350000|2021-06-07 14:32:30|1086.8|1082.3|1086.6|1082.1|1086.8|1082.3|1086.6|1082.1|65
1623076360000|2021-06-07 14:32:40|1086.3|1081.8|1086.3|1081.8|1086.3|1081.8|1086.3|1081.8|114
1623076370000|2021-06-07 14:32:50|1085.9|1081.4|1085.4|1080.9|1085.9|1081.4|1085.4|1080.9|191
1623076380000|2021-06-07 14:33:00|1085.6|1081.1|1086.3|1081.8|1086.3|1081.8|1085.4|1080.9|193
1623076390000|2021-06-07 14:33:10|1085.9|1081.4|1086.2|1081.7|1086.2|1081.7|1085.9|1081.4|81
1623076400000|2021-06-07 14:33:20|1086.3|1081.8|1086.3|1081.8|1086.6|1082.1|1086.3|1081.8|43
1623076410000|2021-06-07 14:33:30|||||||||182
1623076420000|2021-06-07 14:33:40|1086.5|1082|1086.5|1082|1086.6|1082.1|1086.5|1082|56
1623076430000|2021-06-07 14:33:50|1086.6|1082.1|1086.3|1081.8|1086.6|1082.1|1086.3|1081.8|58
1623076440000|2021-06-07 14:34:00|1086.5|1082|1086.6|1082.1|1086.6|1082.1|1086.3|1081.8|95
1623076450000|2021-06-07 14:34:10|1086.5|1082|1086.6|1082.1|1086.6|1082.1|1086.3|1081.8|26
1623076460000|2021-06-07 14:34:20|1087|1082.5|1086.6|1082.1|1087.1|1082.6|1086.6|1082.1|141
1623076470000|2021-06-07 14:34:30|1086.5|1082|1086.3|1081.8|1086.6|1082.1|1086.3|1081.8|55
1623076480000|2021-06-07 14:34:40|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|232
1623076490000|2021-06-07 14:34:50|1086.1|1081.6|1086.2|1081.7|1086.6|1082.1|1086.1|1081.6|95
1623076500000|2021-06-07 14:35:00|1086.3|1081.8|1085.8|1081.3|1086.3|1081.8|1085.6|1081.1|61
1623076510000|2021-06-07 14:35:10|1085.5|1081|1085.6|1081.1|1085.8|1081.3|1085.4|1080.9|124
1623076520000|2021-06-07 14:35:20|1085.8|1081.3|1085.8|1081.3|1085.9|1081.4|1085.5|1081|157
1623076530000|2021-06-07 14:35:30|||||||||32
1623076540000|2021-06-07 14:35:40|1086|1081.5|1086.3|1081.8|1086.5|1082|1086|1081.5|378
1623076550000|2021-06-07 14:35:50|1085.9|1081.4|1086.4|1081.9|1086.4|1081.9|1085.9|1081.4|47
1623076560000|2021-06-07 14:36:00|1086.8|1082.3|1087.1|1082.6|1087.1|1082.6|1086.6|1082.1|143
1623076570000|2021-06-07 14:36:10|1087|1082.5|1087|1082.5|1087.1|1082.6|1086.6|1082.1|108
1623076580000|2021-06-07 14:36:20|1087.2|1082.7|1087|1082.5|1087.3|1082.8|1087|1082.5|77
1623076590000|2021-06-07 14:36:30|1087.2|1082.7|1087.6|1083.1|1087.6|1083.1|1087|1082.5|58
1623076600000|2021-06-07 14:36:40|1088|1083.5|1087.5|1083|1088.2|1083.7|1087.5|1083|297
1623076610000|2021-06-07 14:36:50|1087.1|1082.6|1087.2|1082.7|1087.2|1082.7|1086.6|1082.1|196
1623076620000|2021-06-07 14:37:00|1087.3|1082.8|1088|1083.5|1088|1083.5|1087.3|1082.8|144
1623076630000|2021-06-07 14:37:10|1087.9|1083.4|1087.4|1082.9|1088.1|1083.6|1087.4|1082.9|148
1623076640000|2021-06-07 14:37:20|1087.3|1082.8|1086.6|1082.1|1087.3|1082.8|1086.5|1082|146
1623076650000|2021-06-07 14:37:30|1086.5|1082|1086|1081.5|1086.5|1082|1085.7|1081.2|176
1623076660000|2021-06-07 14:37:40|1085.8|1081.3|1085.6|1081.1|1085.8|1081.3|1085.3|1080.8|423
1623076670000|2021-06-07 14:37:50|1085.8|1081.3|1085.3|1080.8|1085.8|1081.3|1085.3|1080.8|82
1623076680000|2021-06-07 14:38:00|||||||||146
1623076690000|2021-06-07 14:38:10|1084.9|1080.4|1084.3|1079.8|1084.9|1080.4|1084.3|1079.8|478
1623076700000|2021-06-07 14:38:20|1084.4|1079.9|1083|1078.5|1084.4|1079.9|1082.5|1078|1351
1623076710000|2021-06-07 14:38:30|1082.4|1077.9|1082.8|1078.3|1083.7|1079.2|1082.4|1077.9|287
1623076720000|2021-06-07 14:38:40|1082.4|1077.9|1082.3|1077.8|1082.6|1078.1|1081.9|1077.4|874
1623076730000|2021-06-07 14:38:50|1082|1077.5|1082.7|1078.2|1083.1|1078.6|1081.9|1077.4|287
1623076740000|2021-06-07 14:39:00|1082.6|1078.1|1082.7|1078.2|1082.7|1078.2|1082.6|1078.1|91
1623076750000|2021-06-07 14:39:10|1082.3|1077.8|1081.8|1077.3|1082.3|1077.8|1081.8|1077.3|249
1623076760000|2021-06-07 14:39:20|1081.4|1076.9|1082.3|1077.8|1082.3|1077.8|1081.4|1076.9|467
1623076770000|2021-06-07 14:39:30|1081.9|1077.4|1081.6|1077.1|1081.9|1077.4|1081.6|1077.1|142
1623076780000|2021-06-07 14:39:40|1081.7|1077.2|1081.8|1077.3|1082.3|1077.8|1081.6|1077.1|212
1623076790000|2021-06-07 14:39:50|1082.1|1077.6|1082.2|1077.7|1082.3|1077.8|1081.6|1077.1|157
1623076800000|2021-06-07 14:40:00|1082.3|1077.8|1082.8|1078.3|1083.1|1078.6|1082.1|1077.6|348
1623076810000|2021-06-07 14:40:10|1082.3|1077.8|1082.5|1078|1083|1078.5|1082|1077.5|289
1623076820000|2021-06-07 14:40:20|1082.2|1077.7|1081.1|1076.6|1082.2|1077.7|1081.1|1076.6|847
1623076830000|2021-06-07 14:40:30|1081.2|1076.7|1080.8|1076.3|1081.3|1076.8|1080.8|1076.3|430
1623076840000|2021-06-07 14:40:40|1080.9|1076.4|1080.9|1076.4|1081.3|1076.8|1080.8|1076.3|301
1623076850000|2021-06-07 14:40:50|1081.3|1076.8|1080.8|1076.3|1081.3|1076.8|1080.8|1076.3|362
1623076860000|2021-06-07 14:41:00|1081|1076.5|1081.3|1076.8|1081.6|1077.1|1081|1076.5|232
1623076870000|2021-06-07 14:41:10|1081.6|1077.1|1080.8|1076.3|1081.7|1077.2|1080.8|1076.3|353
1623076880000|2021-06-07 14:41:20|1081.2|1076.7|1081.6|1077.1|1081.8|1077.3|1081.2|1076.7|106
1623076890000|2021-06-07 14:41:30|1081.5|1077|1081.3|1076.8|1081.6|1077.1|1081.1|1076.6|146
1623076900000|2021-06-07 14:41:40|1080.9|1076.4|1080.9|1076.4|1080.9|1076.4|1080.8|1076.3|145
1623076910000|2021-06-07 14:41:50|1080.1|1075.6|1080.6|1076.1|1080.8|1076.3|1079.5|1075|1245
1623076920000|2021-06-07 14:42:00|1080.7|1076.2|1081.1|1076.6|1081.1|1076.6|1080.2|1075.7|397
1623076930000|2021-06-07 14:42:10|1080.9|1076.4|1080.7|1076.2|1080.9|1076.4|1080.3|1075.8|158
1623076940000|2021-06-07 14:42:20|1081.1|1076.6|1080.9|1076.4|1081.3|1076.8|1080.8|1076.3|208
1623076950000|2021-06-07 14:42:30|1080.8|1076.3|1081.4|1076.9|1081.4|1076.9|1080.8|1076.3|154
1623076960000|2021-06-07 14:42:40|1080.9|1076.4|1082.1|1077.6|1082.1|1077.6|1080.9|1076.4|144
1623076970000|2021-06-07 14:42:50|1082.2|1077.7|1083.1|1078.6|1083.1|1078.6|1082.2|1077.7|187
1623076980000|2021-06-07 14:43:00|1083|1078.5|1083.3|1078.8|1083.5|1079|1082.7|1078.2|301
1623076990000|2021-06-07 14:43:10|1083.1|1078.6|1083.6|1079.1|1083.6|1079.1|1083|1078.5|163
1623077000000|2021-06-07 14:43:20|1083.2|1078.7|1083.1|1078.6|1083.6|1079.1|1082.6|1078.1|142
1623077010000|2021-06-07 14:43:30|1083|1078.5|1083|1078.5|1083|1078.5|1082.6|1078.1|98
1623077020000|2021-06-07 14:43:40|1082.6|1078.1|1083|1078.5|1083|1078.5|1082.6|1078.1|143
1623077030000|2021-06-07 14:43:50|1083.3|1078.8|1083.5|1079|1083.6|1079.1|1083.3|1078.8|81
1623077040000|2021-06-07 14:44:00|1083.3|1078.8|1082.5|1078|1083.5|1079|1082.5|1078|248
1623077050000|2021-06-07 14:44:10|1082.1|1077.6|1082.1|1077.6|1082.1|1077.6|1082|1077.5|74
1623077060000|2021-06-07 14:44:20|1082.4|1077.9|1084.4|1079.9|1084.4|1079.9|1082.4|1077.9|456
1623077070000|2021-06-07 14:44:30|1084.9|1080.4|1084.9|1080.4|1084.9|1080.4|1084.3|1079.8|649
1623077080000|2021-06-07 14:44:40|1085.1|1080.6|1085.3|1080.8|1085.3|1080.8|1084.8|1080.3|345
1623077090000|2021-06-07 14:44:50|1085|1080.5|1085.1|1080.6|1085.1|1080.6|1084.6|1080.1|174
1623077100000|2021-06-07 14:45:00|1085.2|1080.7|1085.6|1081.1|1085.6|1081.1|1084.8|1080.3|386
1623077110000|2021-06-07 14:45:10|1085.7|1081.2|1085.1|1080.6|1086.1|1081.6|1085.1|1080.6|338
1623077120000|2021-06-07 14:45:20|1085.2|1080.7|1085.2|1080.7|1085.6|1081.1|1085.1|1080.6|160
1623077130000|2021-06-07 14:45:30|1084.8|1080.3|1084.6|1080.1|1084.8|1080.3|1084.1|1079.6|118
1623077140000|2021-06-07 14:45:40|1084.4|1079.9|1084.6|1080.1|1084.6|1080.1|1084.4|1079.9|58
1623077150000|2021-06-07 14:45:50|1084.4|1079.9|1084.3|1079.8|1084.4|1079.9|1084.1|1079.6|89
1623077160000|2021-06-07 14:46:00|1084.7|1080.2|1085|1080.5|1085.1|1080.6|1084.5|1080|129
1623077170000|2021-06-07 14:46:10|1085.1|1080.6|1084.6|1080.1|1085.1|1080.6|1084.6|1080.1|86
1623077180000|2021-06-07 14:46:20|1084.7|1080.2|1084.1|1079.6|1084.7|1080.2|1084.1|1079.6|88
1623077190000|2021-06-07 14:46:30|||||||||21
1623077200000|2021-06-07 14:46:40|||||||||37
1623077210000|2021-06-07 14:46:50|1084.4|1079.9|1084.2|1079.7|1084.9|1080.4|1084.1|1079.6|219
1623077220000|2021-06-07 14:47:00|1084.6|1080.1|1084.2|1079.7|1085|1080.5|1084.2|1079.7|163
1623077230000|2021-06-07 14:47:10|1084.3|1079.8|1084.1|1079.6|1084.4|1079.9|1084|1079.5|118
1623077240000|2021-06-07 14:47:20|1084.4|1079.9|1084.4|1079.9|1084.6|1080.1|1084.1|1079.6|291
1623077250000|2021-06-07 14:47:30|||||||||19
1623077260000|2021-06-07 14:47:40|1084.6|1080.1|1083.9|1079.4|1084.6|1080.1|1083.9|1079.4|67
1623077270000|2021-06-07 14:47:50|1084|1079.5|1083.9|1079.4|1084|1079.5|1083.9|1079.4|21
1623077280000|2021-06-07 14:48:00|1084.2|1079.7|1084.3|1079.8|1084.4|1079.9|1083.9|1079.4|68
1623077290000|2021-06-07 14:48:10|1084.8|1080.3|1084.8|1080.3|1084.8|1080.3|1084.7|1080.2|105
1623077300000|2021-06-07 14:48:20|||||||||65
1623077310000|2021-06-07 14:48:30|1084.9|1080.4|1085.7|1081.2|1085.7|1081.2|1084.9|1080.4|554
1623077320000|2021-06-07 14:48:40|1086.1|1081.6|1086.2|1081.7|1087.2|1082.7|1086.1|1081.6|772
1623077330000|2021-06-07 14:48:50|1086.1|1081.6|1085.5|1081|1086.3|1081.8|1085.5|1081|284
1623077340000|2021-06-07 14:49:00|1086|1081.5|1085.8|1081.3|1086|1081.5|1085.8|1081.3|134
1623077350000|2021-06-07 14:49:10|1086|1081.5|1086.6|1082.1|1086.6|1082.1|1086|1081.5|279
1623077360000|2021-06-07 14:49:20|1086.2|1081.7|1086.9|1082.4|1086.9|1082.4|1086.2|1081.7|270
1623077370000|2021-06-07 14:49:30|1086.6|1082.1|1087.1|1082.6|1087.1|1082.6|1085.8|1081.3|781
1623077380000|2021-06-07 14:49:40|1087|1082.5|1087.2|1082.7|1087.6|1083.1|1086.6|1082.1|723
1623077390000|2021-06-07 14:49:50|1087.3|1082.8|1088.3|1083.8|1088.3|1083.8|1087.2|1082.7|597
1623077400000|2021-06-07 14:50:00|1088|1083.5|1087.6|1083.1|1088.3|1083.8|1087.6|1083.1|683
1623077410000|2021-06-07 14:50:10|1088|1083.5|1088|1083.5|1088|1083.5|1087.6|1083.1|240
1623077420000|2021-06-07 14:50:20|1087.6|1083.1|1086.8|1082.3|1087.8|1083.3|1086.8|1082.3|411
1623077430000|2021-06-07 14:50:30|1087.5|1083|1087.6|1083.1|1087.6|1083.1|1087.5|1083|163
1623077440000|2021-06-07 14:50:40|1087.4|1082.9|1087.3|1082.8|1087.4|1082.9|1087.2|1082.7|193
1623077450000|2021-06-07 14:50:50|1087.6|1083.1|1087.1|1082.6|1087.6|1083.1|1087|1082.5|200
1623077460000|2021-06-07 14:51:00|1086.6|1082.1|1086.7|1082.2|1086.9|1082.4|1086.6|1082.1|111
1623077470000|2021-06-07 14:51:10|1086.8|1082.3|1086.4|1081.9|1086.8|1082.3|1086.4|1081.9|127
1623077480000|2021-06-07 14:51:20|1086.3|1081.8|1086.3|1081.8|1086.4|1081.9|1086.3|1081.8|66
1623077490000|2021-06-07 14:51:30|1085.8|1081.3|1085.6|1081.1|1085.8|1081.3|1085.3|1080.8|148
1623077500000|2021-06-07 14:51:40|1085.4|1080.9|1085.6|1081.1|1086|1081.5|1085.4|1080.9|103
1623077510000|2021-06-07 14:51:50|1085.3|1080.8|1085.3|1080.8|1085.3|1080.8|1084.9|1080.4|122
1623077520000|2021-06-07 14:52:00|1084.9|1080.4|1085.7|1081.2|1085.7|1081.2|1084.8|1080.3|104
1623077530000|2021-06-07 14:52:10|1085.8|1081.3|1085.6|1081.1|1085.8|1081.3|1085.6|1081.1|54
1623077540000|2021-06-07 14:52:20|1085.9|1081.4|1086.3|1081.8|1086.3|1081.8|1085.3|1080.8|121
1623077550000|2021-06-07 14:52:30|1086.2|1081.7|1085.8|1081.3|1086.2|1081.7|1085.7|1081.2|65
1623077560000|2021-06-07 14:52:40|1085.6|1081.1|1085.4|1080.9|1085.9|1081.4|1085.4|1080.9|97
1623077570000|2021-06-07 14:52:50|1085.6|1081.1|1084.8|1080.3|1085.6|1081.1|1084.8|1080.3|65
1623077580000|2021-06-07 14:53:00|1084.5|1080|1085.8|1081.3|1085.8|1081.3|1084.5|1080|138
1623077590000|2021-06-07 14:53:10|1085.6|1081.1|1085.4|1080.9|1085.6|1081.1|1085.3|1080.8|55
1623077600000|2021-06-07 14:53:20|1085.8|1081.3|1084.9|1080.4|1085.8|1081.3|1084.9|1080.4|43
1623077610000|2021-06-07 14:53:30|1084.8|1080.3|1085.3|1080.8|1085.8|1081.3|1084.8|1080.3|52
1623077620000|2021-06-07 14:53:40|1085.2|1080.7|1085.7|1081.2|1085.7|1081.2|1085.2|1080.7|67
1623077630000|2021-06-07 14:53:50|1085.6|1081.1|1085.6|1081.1|1085.7|1081.2|1085.6|1081.1|115
1623077640000|2021-06-07 14:54:00|1085.4|1080.9|1086.3|1081.8|1086.3|1081.8|1085.4|1080.9|105
1623077650000|2021-06-07 14:54:10|1086.2|1081.7|1086.6|1082.1|1086.6|1082.1|1085.8|1081.3|76
1623077660000|2021-06-07 14:54:20|1086.1|1081.6|1086.2|1081.7|1086.6|1082.1|1086|1081.5|75
1623077670000|2021-06-07 14:54:30|1086.6|1082.1|1086.4|1081.9|1086.7|1082.2|1086.2|1081.7|186
1623077680000|2021-06-07 14:54:40|1086.6|1082.1|1086.3|1081.8|1086.6|1082.1|1086.3|1081.8|47
1623077690000|2021-06-07 14:54:50|1086.2|1081.7|1085.3|1080.8|1086.2|1081.7|1085.3|1080.8|69
1623077700000|2021-06-07 14:55:00|1085.2|1080.7|1085.3|1080.8|1085.4|1080.9|1085.1|1080.6|61
1623077710000|2021-06-07 14:55:10|1085.1|1080.6|1084.7|1080.2|1085.1|1080.6|1084.6|1080.1|124
1623077720000|2021-06-07 14:55:20|1084.3|1079.8|1084.3|1079.8|1084.3|1079.8|1084.3|1079.8|90
1623077730000|2021-06-07 14:55:30|1084|1079.5|1083.4|1078.9|1084|1079.5|1083.1|1078.6|251
1623077740000|2021-06-07 14:55:40|1083.1|1078.6|1083.7|1079.2|1083.9|1079.4|1083.1|1078.6|117
1623077750000|2021-06-07 14:55:50|1083.5|1079|1084|1079.5|1084.3|1079.8|1083.5|1079|39
1623077760000|2021-06-07 14:56:00|1084.2|1079.7|1084.4|1079.9|1084.4|1079.9|1083.4|1078.9|140
1623077770000|2021-06-07 14:56:10|1084.3|1079.8|1084.8|1080.3|1084.8|1080.3|1084.3|1079.8|73
1623077780000|2021-06-07 14:56:20|1084.9|1080.4|1084.9|1080.4|1084.9|1080.4|1084.9|1080.4|21
1623077790000|2021-06-07 14:56:30|||||||||39
1623077800000|2021-06-07 14:56:40|1085.3|1080.8|1085.3|1080.8|1085.4|1080.9|1085.3|1080.8|45
1623077810000|2021-06-07 14:56:50|1085.4|1080.9|1085.1|1080.6|1085.4|1080.9|1085.1|1080.6|73
1623077820000|2021-06-07 14:57:00|1085.3|1080.8|1085.4|1080.9|1085.4|1080.9|1085.1|1080.6|104
1623077830000|2021-06-07 14:57:10|1085.6|1081.1|1085.8|1081.3|1085.8|1081.3|1085.5|1081|92
1623077840000|2021-06-07 14:57:20|1085.9|1081.4|1085.5|1081|1085.9|1081.4|1085.5|1081|80
1623077850000|2021-06-07 14:57:30|1085.6|1081.1|1085.4|1080.9|1085.6|1081.1|1085.2|1080.7|55
1623077860000|2021-06-07 14:57:40|1085.2|1080.7|1085.6|1081.1|1085.7|1081.2|1085.2|1080.7|57
1623077870000|2021-06-07 14:57:50|1085.1|1080.6|1085.8|1081.3|1085.9|1081.4|1085.1|1080.6|54
1623077880000|2021-06-07 14:58:00|1085.7|1081.2|1085.1|1080.6|1086.1|1081.6|1085.1|1080.6|149
1623077890000|2021-06-07 14:58:10|1085.5|1081|1085.5|1081|1085.5|1081|1085.5|1081|38
1623077900000|2021-06-07 14:58:20|1085.9|1081.4|1086.7|1082.2|1086.7|1082.2|1085.9|1081.4|228
1623077910000|2021-06-07 14:58:30|1086.9|1082.4|1086.9|1082.4|1087.1|1082.6|1086.7|1082.2|138
1623077920000|2021-06-07 14:58:40|1086.8|1082.3|1086.3|1081.8|1087.3|1082.8|1086.3|1081.8|206
1623077930000|2021-06-07 14:58:50|1086.2|1081.7|1086.6|1082.1|1086.6|1082.1|1086.2|1081.7|66
1623077940000|2021-06-07 14:59:00|1086.4|1081.9|1086.6|1082.1|1086.7|1082.2|1086.3|1081.8|137
1623077950000|2021-06-07 14:59:10|1086.3|1081.8|1086.6|1082.1|1086.6|1082.1|1086.3|1081.8|166
1623077960000|2021-06-07 14:59:20|1086.5|1082|1086.3|1081.8|1086.8|1082.3|1086.3|1081.8|229
1623077970000|2021-06-07 14:59:30|1086.5|1082|1086.6|1082.1|1087|1082.5|1086.4|1081.9|298
1623077980000|2021-06-07 14:59:40|1086.8|1082.3|1086.6|1082.1|1087|1082.5|1086.6|1082.1|234
1623077990000|2021-06-07 14:59:50|1087|1082.5|1086.3|1081.8|1087|1082.5|1086.3|1081.8|267
1623114000000|2021-06-08 01:00:00|1085.9|1081.4|1088.3|1083.8|1090.2|1085.7|1085.9|1081.4|1465
1623114010000|2021-06-08 01:00:10|1088.1|1083.6|1088.5|1084|1089|1084.5|1087.4|1082.9|537
1623114020000|2021-06-08 01:00:20|1088.7|1084.2|1091.8|1087.3|1092|1087.5|1088.6|1084.1|805
1623114030000|2021-06-08 01:00:30|1091.6|1087.1|1090.1|1085.6|1091.9|1087.4|1090.1|1085.6|398
1623114040000|2021-06-08 01:00:40|1090.2|1085.7|1090.7|1086.2|1090.7|1086.2|1089.8|1085.3|393
1623114050000|2021-06-08 01:00:50|1090.5|1086|1090.7|1086.2|1090.7|1086.2|1090.2|1085.7|209
1623114060000|2021-06-08 01:01:00|1090.8|1086.3|1090.5|1086|1091.2|1086.7|1090.1|1085.6|232
1623114070000|2021-06-08 01:01:10|1090.9|1086.4|1090.7|1086.2|1090.9|1086.4|1090.1|1085.6|205
1623114080000|2021-06-08 01:01:20|1090.2|1085.7|1091.7|1087.2|1092|1087.5|1090.2|1085.7|523
1623114090000|2021-06-08 01:01:30|1091.5|1087|1093.9|1089.4|1094.1|1089.6|1091.4|1086.9|749
1623114100000|2021-06-08 01:01:40|1094.4|1089.9|1095.3|1090.8|1095.4|1090.9|1093.8|1089.3|1178
1623114110000|2021-06-08 01:01:50|1095.4|1090.9|1096.4|1091.9|1096.9|1092.4|1095.4|1090.9|731
1623114120000|2021-06-08 01:02:00|1095.9|1091.4|1094.4|1089.9|1096.1|1091.6|1094.4|1089.9|553
1623114130000|2021-06-08 01:02:10|1094.7|1090.2|1095.1|1090.6|1095.1|1090.6|1093.7|1089.2|458
1623114140000|2021-06-08 01:02:20|1095.3|1090.8|1094.5|1090|1096|1091.5|1094.5|1090|445
1623114150000|2021-06-08 01:02:30|1094.4|1089.9|1095.4|1090.9|1095.4|1090.9|1094.3|1089.8|198
1623114160000|2021-06-08 01:02:40|1095.5|1091|1095.6|1091.1|1095.7|1091.2|1095.4|1090.9|411
1623114170000|2021-06-08 01:02:50|1095.7|1091.2|1095.9|1091.4|1096.2|1091.7|1095.7|1091.2|334
1623114180000|2021-06-08 01:03:00|1095.8|1091.3|1095.3|1090.8|1095.9|1091.4|1095.2|1090.7|406
1623114190000|2021-06-08 01:03:10|1095.2|1090.7|1095.4|1090.9|1095.9|1091.4|1095.2|1090.7|440
1623114200000|2021-06-08 01:03:20|1095.9|1091.4|1095.7|1091.2|1096.1|1091.6|1095.7|1091.2|345
1623114210000|2021-06-08 01:03:30|1095.2|1090.7|1095.2|1090.7|1095.5|1091|1095.1|1090.6|258
1623114220000|2021-06-08 01:03:40|1095.3|1090.8|1096|1091.5|1096|1091.5|1095.1|1090.6|306
1623114230000|2021-06-08 01:03:50|1095.7|1091.2|1095.6|1091.1|1095.7|1091.2|1095.2|1090.7|266
1623114240000|2021-06-08 01:04:00|1095.7|1091.2|1095|1090.5|1096|1091.5|1094.7|1090.2|472
1623114250000|2021-06-08 01:04:10|1095.5|1091|1096|1091.5|1096.2|1091.7|1095.5|1091|294
1623114260000|2021-06-08 01:04:20|1095.8|1091.3|1096.2|1091.7|1096.6|1092.1|1095.7|1091.2|267
1623114270000|2021-06-08 01:04:30|1096.3|1091.8|1096.5|1092|1097|1092.5|1096.2|1091.7|444
1623114280000|2021-06-08 01:04:40|1096.9|1092.4|1098.9|1094.4|1098.9|1094.4|1096.9|1092.4|805
1623114290000|2021-06-08 01:04:50|1099.3|1094.8|1100.4|1095.9|1102.2|1097.7|1099.3|1094.8|2445
1623114300000|2021-06-08 01:05:00|1100.6|1096.1|1101.2|1096.7|1101.7|1097.2|1100.4|1095.9|1104
1623114310000|2021-06-08 01:05:10|1101.3|1096.8|1101.7|1097.2|1102.2|1097.7|1101.1|1096.6|789
1623114320000|2021-06-08 01:05:20|1101.5|1097|1103.1|1098.6|1103.1|1098.6|1101.3|1096.8|821
1623114330000|2021-06-08 01:05:30|1103.4|1098.9|1103.7|1099.2|1104.4|1099.9|1103.4|1098.9|1229
1623114340000|2021-06-08 01:05:40|1103.2|1098.7|1104.6|1100.1|1104.6|1100.1|1103.1|1098.6|770
1623114350000|2021-06-08 01:05:50|1104.7|1100.2|1103.9|1099.4|1104.7|1100.2|1103.8|1099.3|604
1623114360000|2021-06-08 01:06:00|1104.1|1099.6|1104.2|1099.7|1105.2|1100.7|1103.9|1099.4|935
1623114370000|2021-06-08 01:06:10|1104.4|1099.9|1104.7|1100.2|1105|1100.5|1104.1|1099.6|693
1623114380000|2021-06-08 01:06:20|1105|1100.5|1104.9|1100.4|1105.1|1100.6|1104.6|1100.1|647
1623114390000|2021-06-08 01:06:30|1105|1100.5|1103.8|1099.3|1105.1|1100.6|1103.8|1099.3|725
1623114400000|2021-06-08 01:06:40|1104|1099.5|1104.1|1099.6|1104.6|1100.1|1103.9|1099.4|471
1623114410000|2021-06-08 01:06:50|1104.4|1099.9|1104.3|1099.8|1104.4|1099.9|1103.6|1099.1|506
1623114420000|2021-06-08 01:07:00|1104.4|1099.9|1103.6|1099.1|1104.4|1099.9|1103.5|1099|395
1623114430000|2021-06-08 01:07:10|1103.2|1098.7|1103.1|1098.6|1103.6|1099.1|1103.1|1098.6|300
1623114440000|2021-06-08 01:07:20|1103.4|1098.9|1103.3|1098.8|1103.6|1099.1|1103|1098.5|384
1623114450000|2021-06-08 01:07:30|1103.4|1098.9|1103.4|1098.9|1103.4|1098.9|1103.1|1098.6|194
1623114460000|2021-06-08 01:07:40|1103.5|1099|1103.2|1098.7|1103.5|1099|1103|1098.5|312
1623114470000|2021-06-08 01:07:50|1103.6|1099.1|1103.1|1098.6|1103.7|1099.2|1102.7|1098.2|264
1623114480000|2021-06-08 01:08:00|1103.3|1098.8|1104.3|1099.8|1104.6|1100.1|1103.3|1098.8|661
1623114490000|2021-06-08 01:08:10|1104.1|1099.6|1105.1|1100.6|1105.1|1100.6|1104.1|1099.6|258
1623114500000|2021-06-08 01:08:20|1105|1100.5|1104.6|1100.1|1105.1|1100.6|1104.1|1099.6|305
1623114510000|2021-06-08 01:08:30|1104.2|1099.7|1103.7|1099.2|1104.6|1100.1|1103.7|1099.2|257
1623114520000|2021-06-08 01:08:40|1104.1|1099.6|1104.2|1099.7|1104.2|1099.7|1103.8|1099.3|117
1623114530000|2021-06-08 01:08:50|1104.5|1100|1104.8|1100.3|1105|1100.5|1104.5|1100|406
1623114540000|2021-06-08 01:09:00|1104.9|1100.4|1104.6|1100.1|1105.1|1100.6|1104.6|1100.1|217
1623114550000|2021-06-08 01:09:10|1104.5|1100|1104.4|1099.9|1104.6|1100.1|1104.4|1099.9|159
1623114560000|2021-06-08 01:09:20|1104.5|1100|1104.3|1099.8|1104.5|1100|1104|1099.5|391
1623114570000|2021-06-08 01:09:30|1104.4|1099.9|1105.1|1100.6|1105.1|1100.6|1104.2|1099.7|394
1623114580000|2021-06-08 01:09:40|1105.4|1100.9|1104.9|1100.4|1105.7|1101.2|1104.9|1100.4|475
1623114590000|2021-06-08 01:09:50|1104.6|1100.1|1103.4|1098.9|1104.8|1100.3|1103.4|1098.9|266
1623114600000|2021-06-08 01:10:00|1103.1|1098.6|1102.7|1098.2|1103.8|1099.3|1102.7|1098.2|489
1623114610000|2021-06-08 01:10:10|1103.1|1098.6|1102.1|1097.6|1103.1|1098.6|1102.1|1097.6|332
1623114620000|2021-06-08 01:10:20|1102.3|1097.8|1101.9|1097.4|1102.3|1097.8|1101.6|1097.1|331
1623114630000|2021-06-08 01:10:30|1102.1|1097.6|1102.3|1097.8|1102.4|1097.9|1101.7|1097.2|216
1623114640000|2021-06-08 01:10:40|1102.4|1097.9|1102.1|1097.6|1102.6|1098.1|1102.1|1097.6|116
1623114650000|2021-06-08 01:10:50|1101.9|1097.4|1102.6|1098.1|1102.6|1098.1|1101.7|1097.2|224
1623114660000|2021-06-08 01:11:00|1102.7|1098.2|1102.1|1097.6|1102.7|1098.2|1102.1|1097.6|129
1623114670000|2021-06-08 01:11:10|1101.7|1097.2|1101.2|1096.7|1101.7|1097.2|1101.1|1096.6|296
1623114680000|2021-06-08 01:11:20|1101.1|1096.6|1100.7|1096.2|1101.1|1096.6|1100.7|1096.2|260
1623114690000|2021-06-08 01:11:30|1101.1|1096.6|1101.2|1096.7|1101.2|1096.7|1101.1|1096.6|214
1623114700000|2021-06-08 01:11:40|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|87
1623114710000|2021-06-08 01:11:50|1101.2|1096.7|1101.1|1096.6|1101.2|1096.7|1100.7|1096.2|456
1623114720000|2021-06-08 01:12:00|1101.2|1096.7|1101.8|1097.3|1102.1|1097.6|1101.1|1096.6|315
1623114730000|2021-06-08 01:12:10|1101.7|1097.2|1102.6|1098.1|1102.7|1098.2|1101.7|1097.2|222
1623114740000|2021-06-08 01:12:20|1102.2|1097.7|1102.1|1097.6|1102.2|1097.7|1102.1|1097.6|69
1623114750000|2021-06-08 01:12:30|1102.2|1097.7|1101.7|1097.2|1102.2|1097.7|1101.7|1097.2|116
1623114760000|2021-06-08 01:12:40|1102.1|1097.6|1102|1097.5|1102.2|1097.7|1101.8|1097.3|228
1623114770000|2021-06-08 01:12:50|1101.8|1097.3|1101.8|1097.3|1102.2|1097.7|1101.7|1097.2|189
1623114780000|2021-06-08 01:13:00|1101.2|1096.7|1101|1096.5|1101.2|1096.7|1100.7|1096.2|131
1623114790000|2021-06-08 01:13:10|1100.9|1096.4|1100.7|1096.2|1101.6|1097.1|1100.7|1096.2|117
1623114800000|2021-06-08 01:13:20|1101.4|1096.9|1100.7|1096.2|1101.6|1097.1|1100.7|1096.2|272
1623114810000|2021-06-08 01:13:30|1100.6|1096.1|1100.6|1096.1|1100.7|1096.2|1100.3|1095.8|99
1623114820000|2021-06-08 01:13:40|1100.2|1095.7|1100.2|1095.7|1100.6|1096.1|1100.2|1095.7|156
1623114830000|2021-06-08 01:13:50|1100.6|1096.1|1100.6|1096.1|1100.7|1096.2|1100.2|1095.7|183
1623114840000|2021-06-08 01:14:00|1100.7|1096.2|1102.1|1097.6|1102.1|1097.6|1100.7|1096.2|219
1623114850000|2021-06-08 01:14:10|1101.7|1097.2|1101.1|1096.6|1101.7|1097.2|1100.7|1096.2|126
1623114860000|2021-06-08 01:14:20|1100.7|1096.2|1100.2|1095.7|1101.2|1096.7|1100.2|1095.7|134
1623114870000|2021-06-08 01:14:30|1099.9|1095.4|1100.7|1096.2|1100.7|1096.2|1099.9|1095.4|165
1623114880000|2021-06-08 01:14:40|1100.4|1095.9|1100.1|1095.6|1100.4|1095.9|1099.4|1094.9|580
1623114890000|2021-06-08 01:14:50|1099.9|1095.4|1100.5|1096|1100.6|1096.1|1099.4|1094.9|215
1623114900000|2021-06-08 01:15:00|1100.7|1096.2|1100.7|1096.2|1101.2|1096.7|1100.7|1096.2|136
1623114910000|2021-06-08 01:15:10|1100.5|1096|1100.4|1095.9|1100.5|1096|1099.9|1095.4|167
1623114920000|2021-06-08 01:15:20|1100.2|1095.7|1100.3|1095.8|1100.4|1095.9|1099.9|1095.4|75
1623114930000|2021-06-08 01:15:30|1100.2|1095.7|1099.9|1095.4|1100.4|1095.9|1099.8|1095.3|72
1623114940000|2021-06-08 01:15:40|1100.2|1095.7|1100.4|1095.9|1100.4|1095.9|1099.9|1095.4|100
1623114950000|2021-06-08 01:15:50|1100.7|1096.2|1100.4|1095.9|1100.9|1096.4|1100.4|1095.9|84
1623114960000|2021-06-08 01:16:00|||||||||75
1623114970000|2021-06-08 01:16:10|1099.9|1095.4|1100.2|1095.7|1100.2|1095.7|1099.7|1095.2|192
1623114980000|2021-06-08 01:16:20|1099.9|1095.4|1099.7|1095.2|1099.9|1095.4|1099.7|1095.2|57
1623114990000|2021-06-08 01:16:30|1099.2|1094.7|1099.2|1094.7|1099.6|1095.1|1099.2|1094.7|132
1623115000000|2021-06-08 01:16:40|1099.4|1094.9|1099.3|1094.8|1099.6|1095.1|1099.2|1094.7|146
1623115010000|2021-06-08 01:16:50|1099.2|1094.7|1098.8|1094.3|1099.2|1094.7|1098.8|1094.3|120
1623115020000|2021-06-08 01:17:00|1098.9|1094.4|1099.9|1095.4|1099.9|1095.4|1098.7|1094.2|265
1623115030000|2021-06-08 01:17:10|1100.2|1095.7|1100.3|1095.8|1100.3|1095.8|1100|1095.5|81
1623115040000|2021-06-08 01:17:20|1100.1|1095.6|1099.7|1095.2|1100.2|1095.7|1099.7|1095.2|110
1623115050000|2021-06-08 01:17:30|1099.4|1094.9|1098.9|1094.4|1099.4|1094.9|1098.9|1094.4|106
1623115060000|2021-06-08 01:17:40|1099|1094.5|1098.8|1094.3|1099.3|1094.8|1098.8|1094.3|65
1623115070000|2021-06-08 01:17:50|1098.9|1094.4|1098.8|1094.3|1098.9|1094.4|1098.7|1094.2|113
1623115080000|2021-06-08 01:18:00|1099.1|1094.6|1098.4|1093.9|1099.2|1094.7|1098.4|1093.9|306
1623115090000|2021-06-08 01:18:10|1098.6|1094.1|1098.9|1094.4|1098.9|1094.4|1098.4|1093.9|142
1623115100000|2021-06-08 01:18:20|1099.2|1094.7|1097.4|1092.9|1099.2|1094.7|1097.4|1092.9|383
1623115110000|2021-06-08 01:18:30|1097.5|1093|1098.4|1093.9|1098.9|1094.4|1097.5|1093|266
1623115120000|2021-06-08 01:18:40|1098|1093.5|1097|1092.5|1098|1093.5|1097|1092.5|262
1623115130000|2021-06-08 01:18:50|1096.8|1092.3|1097.5|1093|1097.9|1093.4|1096.7|1092.2|357
1623115140000|2021-06-08 01:19:00|1097.6|1093.1|1097.5|1093|1097.6|1093.1|1097.5|1093|79
1623115150000|2021-06-08 01:19:10|1097.9|1093.4|1097.5|1093|1097.9|1093.4|1097.5|1093|97
1623115160000|2021-06-08 01:19:20|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|69
1623115170000|2021-06-08 01:19:30|1097.5|1093|1097|1092.5|1097.5|1093|1097|1092.5|109
1623115180000|2021-06-08 01:19:40|1097.1|1092.6|1096.9|1092.4|1097.1|1092.6|1096.2|1091.7|275
1623115190000|2021-06-08 01:19:50|1097.1|1092.6|1097.5|1093|1097.5|1093|1096.7|1092.2|146
1623115200000|2021-06-08 01:20:00|1097.2|1092.7|1097.2|1092.7|1097.3|1092.8|1096.8|1092.3|161
1623115210000|2021-06-08 01:20:10|1097.5|1093|1097.2|1092.7|1097.5|1093|1097.2|1092.7|126
1623115220000|2021-06-08 01:20:20|1097.5|1093|1098.1|1093.6|1098.5|1094|1097.5|1093|167
1623115230000|2021-06-08 01:20:30|1098.3|1093.8|1098.5|1094|1098.5|1094|1098.1|1093.6|55
1623115240000|2021-06-08 01:20:40|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|75
1623115250000|2021-06-08 01:20:50|1098|1093.5|1098.2|1093.7|1098.5|1094|1098|1093.5|126
1623115260000|2021-06-08 01:21:00|1098.5|1094|1098.6|1094.1|1098.8|1094.3|1098.2|1093.7|126
1623115270000|2021-06-08 01:21:10|1098.2|1093.7|1098.1|1093.6|1098.2|1093.7|1098|1093.5|69
1623115280000|2021-06-08 01:21:20|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|61
1623115290000|2021-06-08 01:21:30|1098.5|1094|1099|1094.5|1099.5|1095|1098.5|1094|183
1623115300000|2021-06-08 01:21:40|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|1098.2|1093.7|89
1623115310000|2021-06-08 01:21:50|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|1098.2|1093.7|42
1623115320000|2021-06-08 01:22:00|1098.7|1094.2|1098.2|1093.7|1099|1094.5|1098.2|1093.7|128
1623115330000|2021-06-08 01:22:10|1098|1093.5|1098|1093.5|1098|1093.5|1098|1093.5|49
1623115340000|2021-06-08 01:22:20|1098.1|1093.6|1098.1|1093.6|1098.2|1093.7|1098.1|1093.6|27
1623115350000|2021-06-08 01:22:30|1098.4|1093.9|1098.2|1093.7|1098.5|1094|1098.2|1093.7|36
1623115360000|2021-06-08 01:22:40|1098.1|1093.6|1097.8|1093.3|1098.1|1093.6|1097.6|1093.1|62
1623115370000|2021-06-08 01:22:50|1098|1093.5|1097.5|1093|1098|1093.5|1097.3|1092.8|57
1623115380000|2021-06-08 01:23:00|1097.3|1092.8|1097|1092.5|1097.5|1093|1097|1092.5|77
1623115390000|2021-06-08 01:23:10|1097.1|1092.6|1096.2|1091.7|1097.1|1092.6|1096.2|1091.7|339
1623115400000|2021-06-08 01:23:20|1096.1|1091.6|1096.1|1091.6|1096.5|1092|1096.1|1091.6|201
1623115410000|2021-06-08 01:23:30|1095.7|1091.2|1096.5|1092|1096.5|1092|1095.7|1091.2|345
1623115420000|2021-06-08 01:23:40|1096.3|1091.8|1096|1091.5|1096.3|1091.8|1095.9|1091.4|61
1623115430000|2021-06-08 01:23:50|1095.7|1091.2|1096.5|1092|1096.5|1092|1095.6|1091.1|101
1623115440000|2021-06-08 01:24:00|1096.3|1091.8|1095.9|1091.4|1096.3|1091.8|1095.5|1091|110
1623115450000|2021-06-08 01:24:10|||||||||20
1623115460000|2021-06-08 01:24:20|1095.5|1091|1095|1090.5|1095.5|1091|1095|1090.5|129
1623115470000|2021-06-08 01:24:30|1094.6|1090.1|1095|1090.5|1095|1090.5|1094.6|1090.1|279
1623115480000|2021-06-08 01:24:40|1094.6|1090.1|1094.9|1090.4|1095|1090.5|1094.6|1090.1|140
1623115490000|2021-06-08 01:24:50|||||||||135
1623115500000|2021-06-08 01:25:00|1095.4|1090.9|1094.5|1090|1095.4|1090.9|1094.5|1090|117
1623115510000|2021-06-08 01:25:10|1094.9|1090.4|1095|1090.5|1095|1090.5|1094.9|1090.4|122
1623115520000|2021-06-08 01:25:20|1094.8|1090.3|1094.6|1090.1|1095|1090.5|1094.6|1090.1|97
1623115530000|2021-06-08 01:25:30|1094.5|1090|1094.5|1090|1095|1090.5|1094.5|1090|207
1623115540000|2021-06-08 01:25:40|1094.4|1089.9|1094.5|1090|1094.5|1090|1094.4|1089.9|35
1623115550000|2021-06-08 01:25:50|1094.9|1090.4|1095|1090.5|1095|1090.5|1094.9|1090.4|239
1623115560000|2021-06-08 01:26:00|1094.6|1090.1|1094.5|1090|1094.9|1090.4|1094.4|1089.9|203
1623115570000|2021-06-08 01:26:10|1094.1|1089.6|1094.5|1090|1094.5|1090|1094.1|1089.6|94
1623115580000|2021-06-08 01:26:20|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|51
1623115590000|2021-06-08 01:26:30|1095|1090.5|1094.5|1090|1095|1090.5|1094.5|1090|71
1623115600000|2021-06-08 01:26:40|1094.7|1090.2|1094.5|1090|1094.7|1090.2|1094.5|1090|65
1623115610000|2021-06-08 01:26:50|1094.3|1089.8|1094.1|1089.6|1094.4|1089.9|1094.1|1089.6|65
1623115620000|2021-06-08 01:27:00|1094.4|1089.9|1093.4|1088.9|1094.4|1089.9|1092.8|1088.3|715
1623115630000|2021-06-08 01:27:10|1093.1|1088.6|1092.5|1088|1093.5|1089|1092.5|1088|422
1623115640000|2021-06-08 01:27:20|1092.6|1088.1|1093.4|1088.9|1093.4|1088.9|1092.1|1087.6|231
1623115650000|2021-06-08 01:27:30|1093.7|1089.2|1093.4|1088.9|1093.9|1089.4|1093.4|1088.9|244
1623115660000|2021-06-08 01:27:40|1093|1088.5|1092.6|1088.1|1093.1|1088.6|1092.6|1088.1|206
1623115670000|2021-06-08 01:27:50|1092.5|1088|1092.6|1088.1|1093|1088.5|1092.4|1087.9|225
1623115680000|2021-06-08 01:28:00|1092.5|1088|1092.4|1087.9|1092.9|1088.4|1092.4|1087.9|157
1623115690000|2021-06-08 01:28:10|1092.5|1088|1093|1088.5|1093|1088.5|1092.3|1087.8|143
1623115700000|2021-06-08 01:28:20|1093.1|1088.6|1093.4|1088.9|1093.4|1088.9|1092.9|1088.4|124
1623115710000|2021-06-08 01:28:30|1093.3|1088.8|1093.9|1089.4|1093.9|1089.4|1093.3|1088.8|89
1623115720000|2021-06-08 01:28:40|1094.3|1089.8|1094|1089.5|1094.4|1089.9|1093.9|1089.4|130
1623115730000|2021-06-08 01:28:50|1093.9|1089.4|1094.3|1089.8|1094.3|1089.8|1093.8|1089.3|80
1623115740000|2021-06-08 01:29:00|1094.5|1090|1093.9|1089.4|1094.5|1090|1093.9|1089.4|105
1623115750000|2021-06-08 01:29:10|||||||||34
1623115760000|2021-06-08 01:29:20|1094|1089.5|1094.7|1090.2|1094.9|1090.4|1094|1089.5|130
1623115770000|2021-06-08 01:29:30|1094.6|1090.1|1093.9|1089.4|1094.8|1090.3|1093.5|1089|129
1623115780000|2021-06-08 01:29:40|1094.2|1089.7|1094.3|1089.8|1094.3|1089.8|1094.1|1089.6|94
1623115790000|2021-06-08 01:29:50|1094.4|1089.9|1094.8|1090.3|1094.9|1090.4|1094.4|1089.9|99
1623115800000|2021-06-08 01:30:00|1094.9|1090.4|1094.8|1090.3|1094.9|1090.4|1094.4|1089.9|139
1623115810000|2021-06-08 01:30:10|1094.9|1090.4|1094.4|1089.9|1094.9|1090.4|1094.4|1089.9|50
1623115820000|2021-06-08 01:30:20|1094|1089.5|1093.9|1089.4|1094|1089.5|1093.9|1089.4|92
1623115830000|2021-06-08 01:30:30|1093.8|1089.3|1093.6|1089.1|1093.8|1089.3|1093.6|1089.1|60
1623115840000|2021-06-08 01:30:40|1093.9|1089.4|1093.4|1088.9|1093.9|1089.4|1093.4|1088.9|102
1623115850000|2021-06-08 01:30:50|1093.5|1089|1093.6|1089.1|1093.7|1089.2|1093.4|1088.9|137
1623115860000|2021-06-08 01:31:00|1093.5|1089|1093.5|1089|1093.8|1089.3|1093.4|1088.9|45
1623115870000|2021-06-08 01:31:10|1093.4|1088.9|1093|1088.5|1093.4|1088.9|1093|1088.5|111
1623115880000|2021-06-08 01:31:20|1093.4|1088.9|1094|1089.5|1094|1089.5|1093.4|1088.9|122
1623115890000|2021-06-08 01:31:30|1094.4|1089.9|1094.4|1089.9|1094.5|1090|1094.4|1089.9|29
1623115900000|2021-06-08 01:31:40|1094.5|1090|1094.9|1090.4|1094.9|1090.4|1094.4|1089.9|53
1623115910000|2021-06-08 01:31:50|1094.8|1090.3|1095|1090.5|1095|1090.5|1094.6|1090.1|64
1623115920000|2021-06-08 01:32:00|1095.2|1090.7|1095.4|1090.9|1095.4|1090.9|1095|1090.5|110
1623115930000|2021-06-08 01:32:10|1095.5|1091|1095|1090.5|1095.5|1091|1095|1090.5|76
1623115940000|2021-06-08 01:32:20|1095.1|1090.6|1096.1|1091.6|1096.1|1091.6|1095.1|1090.6|271
1623115950000|2021-06-08 01:32:30|1096|1091.5|1095.7|1091.2|1096.4|1091.9|1095.5|1091|176
1623115960000|2021-06-08 01:32:40|1095.9|1091.4|1096.3|1091.8|1096.4|1091.9|1095.5|1091|142
1623115970000|2021-06-08 01:32:50|1096.4|1091.9|1095.9|1091.4|1096.4|1091.9|1095.9|1091.4|103
1623115980000|2021-06-08 01:33:00|1096|1091.5|1094.9|1090.4|1096|1091.5|1094.9|1090.4|106
1623115990000|2021-06-08 01:33:10|1095.2|1090.7|1095.4|1090.9|1095.4|1090.9|1095.2|1090.7|15
1623116000000|2021-06-08 01:33:20|1095|1090.5|1094.5|1090|1095|1090.5|1094.5|1090|48
1623116010000|2021-06-08 01:33:30|1094.7|1090.2|1094.7|1090.2|1094.7|1090.2|1094.7|1090.2|18
1623116020000|2021-06-08 01:33:40|1094.5|1090|1094|1089.5|1094.9|1090.4|1094|1089.5|48
1623116030000|2021-06-08 01:33:50|1094.2|1089.7|1094.5|1090|1094.7|1090.2|1094.2|1089.7|53
1623116040000|2021-06-08 01:34:00|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|1094.1|1089.6|67
1623116050000|2021-06-08 01:34:10|1094.2|1089.7|1094.7|1090.2|1094.7|1090.2|1094.2|1089.7|40
1623116060000|2021-06-08 01:34:20|1094.3|1089.8|1094.2|1089.7|1094.3|1089.8|1094.2|1089.7|23
1623116070000|2021-06-08 01:34:30|||||||||14
1623116080000|2021-06-08 01:34:40|1094.5|1090|1094.4|1089.9|1094.5|1090|1094.4|1089.9|27
1623116090000|2021-06-08 01:34:50|1094.5|1090|1094.9|1090.4|1095.2|1090.7|1094.5|1090|130
1623116100000|2021-06-08 01:35:00|1095.1|1090.6|1093.8|1089.3|1095.1|1090.6|1093.8|1089.3|250
1623116110000|2021-06-08 01:35:10|1093.7|1089.2|1094.1|1089.6|1094.2|1089.7|1093.7|1089.2|57
1623116120000|2021-06-08 01:35:20|1093.8|1089.3|1093.7|1089.2|1093.8|1089.3|1093.4|1088.9|71
1623116130000|2021-06-08 01:35:30|1093.6|1089.1|1093.7|1089.2|1093.7|1089.2|1093.6|1089.1|87
1623116140000|2021-06-08 01:35:40|1093.6|1089.1|1093|1088.5|1093.6|1089.1|1092.9|1088.4|148
1623116150000|2021-06-08 01:35:50|1093.1|1088.6|1092.7|1088.2|1093.2|1088.7|1092.3|1087.8|239
1623116160000|2021-06-08 01:36:00|1092.5|1088|1093.3|1088.8|1094|1089.5|1092.5|1088|315
1623116170000|2021-06-08 01:36:10|1093.1|1088.6|1092.3|1087.8|1093.1|1088.6|1092.2|1087.7|133
1623116180000|2021-06-08 01:36:20|1092.2|1087.7|1091.7|1087.2|1092.3|1087.8|1091.7|1087.2|124
1623116190000|2021-06-08 01:36:30|1092.2|1087.7|1092.3|1087.8|1092.9|1088.4|1092.2|1087.7|95
1623116200000|2021-06-08 01:36:40|1092.5|1088|1092.4|1087.9|1092.5|1088|1091.9|1087.4|70
1623116210000|2021-06-08 01:36:50|1092.3|1087.8|1092.4|1087.9|1092.9|1088.4|1092.3|1087.8|81
1623116220000|2021-06-08 01:37:00|1092.2|1087.7|1092.9|1088.4|1092.9|1088.4|1092.2|1087.7|67
1623116230000|2021-06-08 01:37:10|1092.7|1088.2|1092.7|1088.2|1092.7|1088.2|1092.7|1088.2|20
1623116240000|2021-06-08 01:37:20|1092.9|1088.4|1092.2|1087.7|1092.9|1088.4|1092.2|1087.7|55
1623116250000|2021-06-08 01:37:30|1092.1|1087.6|1092.1|1087.6|1092.2|1087.7|1092.1|1087.6|40
1623116260000|2021-06-08 01:37:40|1091.8|1087.3|1092.2|1087.7|1092.2|1087.7|1091.7|1087.2|105
1623116270000|2021-06-08 01:37:50|1092.1|1087.6|1090.7|1086.2|1092.1|1087.6|1090.7|1086.2|404
1623116280000|2021-06-08 01:38:00|1090.8|1086.3|1090.8|1086.3|1091|1086.5|1090.8|1086.3|390
1623116290000|2021-06-08 01:38:10|1090.9|1086.4|1091.3|1086.8|1091.4|1086.9|1090.9|1086.4|115
1623116300000|2021-06-08 01:38:20|1091.4|1086.9|1091.8|1087.3|1092.2|1087.7|1091.4|1086.9|124
1623116310000|2021-06-08 01:38:30|1091.9|1087.4|1092|1087.5|1092.2|1087.7|1091.9|1087.4|28
1623116320000|2021-06-08 01:38:40|1091.9|1087.4|1091.8|1087.3|1092.1|1087.6|1091.7|1087.2|28
1623116330000|2021-06-08 01:38:50|1091.7|1087.2|1091.5|1087|1092.1|1087.6|1091.4|1086.9|87
1623116340000|2021-06-08 01:39:00|1091.3|1086.8|1092.2|1087.7|1092.2|1087.7|1091.3|1086.8|88
1623116350000|2021-06-08 01:39:10|1091.9|1087.4|1091.2|1086.7|1091.9|1087.4|1091.2|1086.7|76
1623116360000|2021-06-08 01:39:20|1090.8|1086.3|1091.5|1087|1091.5|1087|1090.7|1086.2|198
1623116370000|2021-06-08 01:39:30|1091.6|1087.1|1091.1|1086.6|1091.6|1087.1|1091.1|1086.6|34
1623116380000|2021-06-08 01:39:40|1091.2|1086.7|1091.2|1086.7|1091.6|1087.1|1091.2|1086.7|63
1623116390000|2021-06-08 01:39:50|1091.1|1086.6|1091.2|1086.7|1091.2|1086.7|1091.1|1086.6|15
1623116400000|2021-06-08 01:40:00|1090.9|1086.4|1090.2|1085.7|1091|1086.5|1090.2|1085.7|208
1623116410000|2021-06-08 01:40:10|1090.1|1085.6|1090.2|1085.7|1090.6|1086.1|1090.1|1085.6|184
1623116420000|2021-06-08 01:40:20|1090.6|1086.1|1091.6|1087.1|1091.7|1087.2|1090.6|1086.1|144
1623116430000|2021-06-08 01:40:30|1091.7|1087.2|1092.6|1088.1|1092.6|1088.1|1091.5|1087|152
1623116440000|2021-06-08 01:40:40|1092.4|1087.9|1093.1|1088.6|1093.2|1088.7|1092.4|1087.9|104
1623116450000|2021-06-08 01:40:50|1093.2|1088.7|1093.6|1089.1|1093.6|1089.1|1093.1|1088.6|115
1623116460000|2021-06-08 01:41:00|1093.9|1089.4|1093.5|1089|1094.1|1089.6|1093.5|1089|145
1623116470000|2021-06-08 01:41:10|1093.4|1088.9|1092.7|1088.2|1093.6|1089.1|1092.7|1088.2|117
1623116480000|2021-06-08 01:41:20|1092.6|1088.1|1092.2|1087.7|1092.8|1088.3|1092.2|1087.7|126
1623116490000|2021-06-08 01:41:30|1092.4|1087.9|1092.3|1087.8|1092.7|1088.2|1092.2|1087.7|61
1623116500000|2021-06-08 01:41:40|1092.4|1087.9|1092.9|1088.4|1093.1|1088.6|1092.4|1087.9|74
1623116510000|2021-06-08 01:41:50|1093.1|1088.6|1093.1|1088.6|1093.1|1088.6|1092.7|1088.2|24
1623116520000|2021-06-08 01:42:00|1093.5|1089|1093.1|1088.6|1093.5|1089|1092.9|1088.4|47
1623116530000|2021-06-08 01:42:10|1092.9|1088.4|1093.3|1088.8|1093.3|1088.8|1092.9|1088.4|37
1623116540000|2021-06-08 01:42:20|1093.2|1088.7|1093.1|1088.6|1093.2|1088.7|1092.9|1088.4|24
1623116550000|2021-06-08 01:42:30|1093.3|1088.8|1093.3|1088.8|1093.3|1088.8|1093.1|1088.6|58
1623116560000|2021-06-08 01:42:40|1093.6|1089.1|1093.5|1089|1093.9|1089.4|1093.4|1088.9|76
1623116570000|2021-06-08 01:42:50|1093.6|1089.1|1092.9|1088.4|1093.6|1089.1|1092.4|1087.9|115
1623116580000|2021-06-08 01:43:00|1093|1088.5|1092.8|1088.3|1093|1088.5|1092.6|1088.1|26
1623116590000|2021-06-08 01:43:10|1093|1088.5|1092.6|1088.1|1093|1088.5|1092.6|1088.1|37
1623116600000|2021-06-08 01:43:20|1092.8|1088.3|1092.6|1088.1|1092.8|1088.3|1092.6|1088.1|11
1623116610000|2021-06-08 01:43:30|1092.7|1088.2|1092.8|1088.3|1092.8|1088.3|1092.6|1088.1|19
1623116620000|2021-06-08 01:43:40|1093|1088.5|1093.1|1088.6|1093.1|1088.6|1093|1088.5|13
1623116630000|2021-06-08 01:43:50|1093.2|1088.7|1093.3|1088.8|1093.3|1088.8|1093.2|1088.7|31
1623116640000|2021-06-08 01:44:00|1093.5|1089|1094.4|1089.9|1094.4|1089.9|1093.5|1089|57
1623116650000|2021-06-08 01:44:10|1094.8|1090.3|1095.6|1091.1|1096.1|1091.6|1094.8|1090.3|270
1623116660000|2021-06-08 01:44:20|1095.2|1090.7|1096.1|1091.6|1096.1|1091.6|1094.6|1090.1|140
1623116670000|2021-06-08 01:44:30|1095.7|1091.2|1096|1091.5|1096|1091.5|1095.6|1091.1|114
1623116680000|2021-06-08 01:44:40|1096.1|1091.6|1096.5|1092|1096.6|1092.1|1096.1|1091.6|183
1623116690000|2021-06-08 01:44:50|1096.3|1091.8|1096.3|1091.8|1097.1|1092.6|1096.3|1091.8|189
1623116700000|2021-06-08 01:45:00|1096.2|1091.7|1097.6|1093.1|1097.6|1093.1|1096.2|1091.7|236
1623116710000|2021-06-08 01:45:10|1098|1093.5|1099.5|1095|1099.6|1095.1|1098|1093.5|949
1623116720000|2021-06-08 01:45:20|1099.2|1094.7|1099.5|1095|1099.5|1095|1098.8|1094.3|251
1623116730000|2021-06-08 01:45:30|1099.6|1095.1|1099.4|1094.9|1099.6|1095.1|1098.6|1094.1|250
1623116740000|2021-06-08 01:45:40|1099.5|1095|1098.9|1094.4|1099.5|1095|1098.9|1094.4|131
1623116750000|2021-06-08 01:45:50|1098.6|1094.1|1098.4|1093.9|1098.6|1094.1|1098|1093.5|212
1623116760000|2021-06-08 01:46:00|1098.5|1094|1098|1093.5|1098.5|1094|1097.9|1093.4|123
1623116770000|2021-06-08 01:46:10|1098.3|1093.8|1098.5|1094|1098.9|1094.4|1098.3|1093.8|110
1623116780000|2021-06-08 01:46:20|1098.4|1093.9|1098.4|1093.9|1098.5|1094|1098|1093.5|234
1623116790000|2021-06-08 01:46:30|1098.5|1094|1098.5|1094|1099|1094.5|1098.5|1094|140
1623116800000|2021-06-08 01:46:40|1098.8|1094.3|1098.5|1094|1098.8|1094.3|1098.5|1094|82
1623116810000|2021-06-08 01:46:50|1098.1|1093.6|1098.1|1093.6|1098.4|1093.9|1098.1|1093.6|96
1623116820000|2021-06-08 01:47:00|1098.4|1093.9|1099.4|1094.9|1099.4|1094.9|1098.4|1093.9|295
1623116830000|2021-06-08 01:47:10|1099.5|1095|1099|1094.5|1099.6|1095.1|1099|1094.5|105
1623116840000|2021-06-08 01:47:20|1098.9|1094.4|1099.1|1094.6|1099.4|1094.9|1098.7|1094.2|121
1623116850000|2021-06-08 01:47:30|1098.9|1094.4|1098.8|1094.3|1099.4|1094.9|1098.8|1094.3|100
1623116860000|2021-06-08 01:47:40|1099|1094.5|1099.9|1095.4|1099.9|1095.4|1099|1094.5|412
1623116870000|2021-06-08 01:47:50|1099.8|1095.3|1100.3|1095.8|1100.3|1095.8|1099.8|1095.3|307
1623116880000|2021-06-08 01:48:00|1100.4|1095.9|1100.8|1096.3|1100.9|1096.4|1100.4|1095.9|343
1623116890000|2021-06-08 01:48:10|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|397
1623116900000|2021-06-08 01:48:20|1101.3|1096.8|1102.2|1097.7|1102.2|1097.7|1101.3|1096.8|438
1623116910000|2021-06-08 01:48:30|1101.8|1097.3|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|376
1623116920000|2021-06-08 01:48:40|1102.1|1097.6|1103.3|1098.8|1103.3|1098.8|1102.1|1097.6|558
1623116930000|2021-06-08 01:48:50|1103.6|1099.1|1104.6|1100.1|1104.6|1100.1|1103.6|1099.1|951
1623116940000|2021-06-08 01:49:00|1104.4|1099.9|1104.2|1099.7|1104.6|1100.1|1104.1|1099.6|639
1623116950000|2021-06-08 01:49:10|1104.4|1099.9|1103.6|1099.1|1104.6|1100.1|1103.6|1099.1|764
1623116960000|2021-06-08 01:49:20|1103.4|1098.9|1104.3|1099.8|1104.3|1099.8|1103.1|1098.6|528
1623116970000|2021-06-08 01:49:30|1103.9|1099.4|1104|1099.5|1104.3|1099.8|1103.8|1099.3|594
1623116980000|2021-06-08 01:49:40|1103.9|1099.4|1103.6|1099.1|1104.1|1099.6|1103.3|1098.8|198
1623116990000|2021-06-08 01:49:50|1103.5|1099|1103.3|1098.8|1103.9|1099.4|1103.3|1098.8|295
1623117000000|2021-06-08 01:50:00|1103.2|1098.7|1102.6|1098.1|1103.6|1099.1|1102.6|1098.1|156
1623117010000|2021-06-08 01:50:10|1102.8|1098.3|1103.7|1099.2|1103.8|1099.3|1102.7|1098.2|448
1623117020000|2021-06-08 01:50:20|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|1103|1098.5|204
1623117030000|2021-06-08 01:50:30|1102.8|1098.3|1102.3|1097.8|1103.3|1098.8|1102.3|1097.8|222
1623117040000|2021-06-08 01:50:40|1102.2|1097.7|1102.5|1098|1102.8|1098.3|1102.2|1097.7|289
1623117050000|2021-06-08 01:50:50|1102.3|1097.8|1102.3|1097.8|1102.5|1098|1102.3|1097.8|73
1623117060000|2021-06-08 01:51:00|1101.9|1097.4|1103.3|1098.8|1103.3|1098.8|1101.8|1097.3|418
1623117070000|2021-06-08 01:51:10|1102.9|1098.4|1103.4|1098.9|1103.9|1099.4|1102.9|1098.4|215
1623117080000|2021-06-08 01:51:20|1103.3|1098.8|1103.3|1098.8|1103.7|1099.2|1103.3|1098.8|59
1623117090000|2021-06-08 01:51:30|1102.8|1098.3|1102.8|1098.3|1102.8|1098.3|1102.4|1097.9|197
1623117100000|2021-06-08 01:51:40|1103|1098.5|1102.9|1098.4|1103.3|1098.8|1102.8|1098.3|135
1623117110000|2021-06-08 01:51:50|1102.8|1098.3|1103.2|1098.7|1103.3|1098.8|1102.8|1098.3|93
1623117120000|2021-06-08 01:52:00|1103.3|1098.8|1102.6|1098.1|1103.3|1098.8|1101.9|1097.4|178
1623117130000|2021-06-08 01:52:10|1102.3|1097.8|1102.4|1097.9|1102.8|1098.3|1101.9|1097.4|229
1623117140000|2021-06-08 01:52:20|1102.5|1098|1102.3|1097.8|1102.9|1098.4|1102.3|1097.8|168
1623117150000|2021-06-08 01:52:30|1102.4|1097.9|1102.6|1098.1|1102.8|1098.3|1102.3|1097.8|66
1623117160000|2021-06-08 01:52:40|1102.4|1097.9|1102|1097.5|1102.7|1098.2|1102|1097.5|144
1623117170000|2021-06-08 01:52:50|1102.1|1097.6|1102.3|1097.8|1102.8|1098.3|1102.1|1097.6|80
1623117180000|2021-06-08 01:53:00|1102.4|1097.9|1102.3|1097.8|1102.4|1097.9|1102.3|1097.8|75
1623117190000|2021-06-08 01:53:10|1102.2|1097.7|1102.3|1097.8|1102.3|1097.8|1101.9|1097.4|179
1623117200000|2021-06-08 01:53:20|1101.9|1097.4|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|41
1623117210000|2021-06-08 01:53:30|1101.6|1097.1|1101.4|1096.9|1102.3|1097.8|1101.4|1096.9|175
1623117220000|2021-06-08 01:53:40|1101.6|1097.1|1100.9|1096.4|1101.6|1097.1|1100.9|1096.4|79
1623117230000|2021-06-08 01:53:50|1101.3|1096.8|1100.9|1096.4|1101.3|1096.8|1100.7|1096.2|150
1623117240000|2021-06-08 01:54:00|1100.8|1096.3|1100.6|1096.1|1100.9|1096.4|1100.4|1095.9|145
1623117250000|2021-06-08 01:54:10|1100.9|1096.4|1100.9|1096.4|1100.9|1096.4|1100.9|1096.4|34
1623117260000|2021-06-08 01:54:20|1100.7|1096.2|1100.4|1095.9|1100.7|1096.2|1100.4|1095.9|36
1623117270000|2021-06-08 01:54:30|1100.1|1095.6|1100.1|1095.6|1100.4|1095.9|1100.1|1095.6|133
1623117280000|2021-06-08 01:54:40|1100.4|1095.9|1100.5|1096|1100.9|1096.4|1100.1|1095.6|117
1623117290000|2021-06-08 01:54:50|1100.4|1095.9|1100.4|1095.9|1100.8|1096.3|1100.4|1095.9|122
1623117300000|2021-06-08 01:55:00|1100.7|1096.2|1100.8|1096.3|1100.9|1096.4|1100.4|1095.9|102
1623117310000|2021-06-08 01:55:10|1100.9|1096.4|1101.4|1096.9|1101.4|1096.9|1100.9|1096.4|195
1623117320000|2021-06-08 01:55:20|1101.6|1097.1|1101|1096.5|1101.6|1097.1|1100.9|1096.4|33
1623117330000|2021-06-08 01:55:30|1101.3|1096.8|1101.4|1096.9|1101.4|1096.9|1101.3|1096.8|41
1623117340000|2021-06-08 01:55:40|1101.2|1096.7|1100.9|1096.4|1101.4|1096.9|1100.9|1096.4|19
1623117350000|2021-06-08 01:55:50|||||||||10
1623117360000|2021-06-08 01:56:00|||||||||51
1623117370000|2021-06-08 01:56:10|1100.6|1096.1|1100.9|1096.4|1100.9|1096.4|1100.6|1096.1|80
1623117380000|2021-06-08 01:56:20|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|57
1623117390000|2021-06-08 01:56:30|1100.9|1096.4|1102.1|1097.6|1102.1|1097.6|1100.8|1096.3|137
1623117400000|2021-06-08 01:56:40|1102.3|1097.8|1102.8|1098.3|1102.8|1098.3|1102.2|1097.7|154
1623117410000|2021-06-08 01:56:50|1102.9|1098.4|1102.3|1097.8|1102.9|1098.4|1102.3|1097.8|122
1623117420000|2021-06-08 01:57:00|1101.9|1097.4|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|66
1623117430000|2021-06-08 01:57:10|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|30
1623117440000|2021-06-08 01:57:20|1101.3|1096.8|1100.9|1096.4|1101.3|1096.8|1100.4|1095.9|79
1623117450000|2021-06-08 01:57:30|1100.4|1095.9|1100.5|1096|1100.5|1096|1100.4|1095.9|35
1623117460000|2021-06-08 01:57:40|1100.1|1095.6|1100.3|1095.8|1100.4|1095.9|1100.1|1095.6|83
1623117470000|2021-06-08 01:57:50|1099.9|1095.4|1099.8|1095.3|1100.4|1095.9|1099.8|1095.3|44
1623117480000|2021-06-08 01:58:00|1099.9|1095.4|1099.8|1095.3|1099.9|1095.4|1099.8|1095.3|51
1623117490000|2021-06-08 01:58:10|1099.5|1095|1099.4|1094.9|1099.9|1095.4|1099.4|1094.9|99
1623117500000|2021-06-08 01:58:20|1099.2|1094.7|1099.4|1094.9|1099.4|1094.9|1099|1094.5|167
1623117510000|2021-06-08 01:58:30|1099|1094.5|1098.5|1094|1099.3|1094.8|1098.5|1094|147
1623117520000|2021-06-08 01:58:40|1098.8|1094.3|1098.4|1093.9|1099|1094.5|1098.4|1093.9|125
1623117530000|2021-06-08 01:58:50|1098.5|1094|1097.9|1093.4|1098.5|1094|1097.8|1093.3|172
1623117540000|2021-06-08 01:59:00|1098|1093.5|1098.4|1093.9|1098.4|1093.9|1097.5|1093|199
1623117550000|2021-06-08 01:59:10|1098.5|1094|1098|1093.5|1098.5|1094|1098|1093.5|119
1623117560000|2021-06-08 01:59:20|1098.3|1093.8|1097.9|1093.4|1098.5|1094|1097.9|1093.4|56
1623117570000|2021-06-08 01:59:30|1098.2|1093.7|1097.9|1093.4|1098.3|1093.8|1097.9|1093.4|50
1623117580000|2021-06-08 01:59:40|1098|1093.5|1097.8|1093.3|1098|1093.5|1097.4|1092.9|111
1623117590000|2021-06-08 01:59:50|1097.7|1093.2|1098|1093.5|1098|1093.5|1097|1092.5|328
1623117600000|2021-06-08 02:00:00|1097.8|1093.3|1097.4|1092.9|1097.8|1093.3|1097|1092.5|135
1623117610000|2021-06-08 02:00:10|1097.2|1092.7|1096.9|1092.4|1097.4|1092.9|1096.9|1092.4|178
1623117620000|2021-06-08 02:00:20|1097.3|1092.8|1096.9|1092.4|1097.4|1092.9|1096.9|1092.4|98
1623117630000|2021-06-08 02:00:30|1097.3|1092.8|1097|1092.5|1098|1093.5|1097|1092.5|170
1623117640000|2021-06-08 02:00:40|1096.9|1092.4|1096.9|1092.4|1097.3|1092.8|1096.9|1092.4|59
1623117650000|2021-06-08 02:00:50|1097|1092.5|1097.2|1092.7|1097.5|1093|1096.4|1091.9|198
1623117660000|2021-06-08 02:01:00|1097|1092.5|1096.4|1091.9|1097|1092.5|1096.3|1091.8|118
1623117670000|2021-06-08 02:01:10|1096.6|1092.1|1096.9|1092.4|1097|1092.5|1096.6|1092.1|153
1623117680000|2021-06-08 02:01:20|1097|1092.5|1097.9|1093.4|1097.9|1093.4|1096.9|1092.4|134
1623117690000|2021-06-08 02:01:30|1098|1093.5|1098.8|1094.3|1098.8|1094.3|1098|1093.5|132
1623117700000|2021-06-08 02:01:40|1098.5|1094|1098|1093.5|1098.5|1094|1097.5|1093|131
1623117710000|2021-06-08 02:01:50|1098.4|1093.9|1098.5|1094|1098.5|1094|1098.4|1093.9|42
1623117720000|2021-06-08 02:02:00|1098.4|1093.9|1099.8|1095.3|1099.8|1095.3|1098.4|1093.9|279
1623117730000|2021-06-08 02:02:10|1099.9|1095.4|1099.9|1095.4|1099.9|1095.4|1099.9|1095.4|52
1623117740000|2021-06-08 02:02:20|1099.5|1095|1100|1095.5|1100|1095.5|1099|1094.5|101
1623117750000|2021-06-08 02:02:30|1099.9|1095.4|1100|1095.5|1100|1095.5|1099.9|1095.4|61
1623117760000|2021-06-08 02:02:40|1100.4|1095.9|1100.8|1096.3|1100.8|1096.3|1099.9|1095.4|206
1623117770000|2021-06-08 02:02:50|1100.4|1095.9|1099|1094.5|1100.4|1095.9|1098.5|1094|318
1623117780000|2021-06-08 02:03:00|1099.3|1094.8|1099.1|1094.6|1099.6|1095.1|1098.9|1094.4|72
1623117790000|2021-06-08 02:03:10|1099|1094.5|1099.4|1094.9|1099.4|1094.9|1098.8|1094.3|37
1623117800000|2021-06-08 02:03:20|1099|1094.5|1098.8|1094.3|1099|1094.5|1098.5|1094|35
1623117810000|2021-06-08 02:03:30|1098.9|1094.4|1098.9|1094.4|1098.9|1094.4|1098.8|1094.3|29
1623117820000|2021-06-08 02:03:40|1098.5|1094|1098.9|1094.4|1098.9|1094.4|1098.4|1093.9|35
1623117830000|2021-06-08 02:03:50|1099|1094.5|1099.4|1094.9|1099.4|1094.9|1099|1094.5|135
1623117840000|2021-06-08 02:04:00|1099.2|1094.7|1098.5|1094|1099.2|1094.7|1098.5|1094|58
1623117850000|2021-06-08 02:04:10|1098.7|1094.2|1099.4|1094.9|1099.4|1094.9|1098.5|1094|60
1623117860000|2021-06-08 02:04:20|||||||||24
1623117870000|2021-06-08 02:04:30|1099.2|1094.7|1099.3|1094.8|1099.4|1094.9|1099|1094.5|66
1623117880000|2021-06-08 02:04:40|1099.4|1094.9|1099.3|1094.8|1099.4|1094.9|1099.3|1094.8|24
1623117890000|2021-06-08 02:04:50|1098.9|1094.4|1098.4|1093.9|1099.2|1094.7|1098.4|1093.9|145
1623117900000|2021-06-08 02:05:00|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|24
1623117910000|2021-06-08 02:05:10|1098.2|1093.7|1098.2|1093.7|1098.3|1093.8|1098.2|1093.7|30
1623117920000|2021-06-08 02:05:20|1098.3|1093.8|1098.8|1094.3|1099|1094.5|1098.3|1093.8|74
1623117930000|2021-06-08 02:05:30|1098.7|1094.2|1098.8|1094.3|1098.8|1094.3|1098.4|1093.9|91
1623117940000|2021-06-08 02:05:40|1099.1|1094.6|1099.3|1094.8|1099.3|1094.8|1099.1|1094.6|47
1623117950000|2021-06-08 02:05:50|1099.5|1095|1100|1095.5|1100.5|1096|1099.5|1095|301
1623117960000|2021-06-08 02:06:00|1099.9|1095.4|1100.3|1095.8|1100.3|1095.8|1099.4|1094.9|31
1623117970000|2021-06-08 02:06:10|1100.8|1096.3|1100.3|1095.8|1100.8|1096.3|1100.3|1095.8|90
1623117980000|2021-06-08 02:06:20|1100.5|1096|1100.7|1096.2|1100.8|1096.3|1100.3|1095.8|29
1623117990000|2021-06-08 02:06:30|1100.8|1096.3|1100.3|1095.8|1100.8|1096.3|1100.3|1095.8|56
1623118000000|2021-06-08 02:06:40|||||||||24
1623118010000|2021-06-08 02:06:50|1099.9|1095.4|1099.9|1095.4|1100|1095.5|1099.9|1095.4|86
1623118020000|2021-06-08 02:07:00|1100.3|1095.8|1100.3|1095.8|1100.8|1096.3|1100.3|1095.8|76
1623118030000|2021-06-08 02:07:10|1100.4|1095.9|1100.3|1095.8|1100.7|1096.2|1100.3|1095.8|55
1623118040000|2021-06-08 02:07:20|||||||||17
1623118050000|2021-06-08 02:07:30|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|15
1623118060000|2021-06-08 02:07:40|1100|1095.5|1100.3|1095.8|1100.3|1095.8|1099.9|1095.4|130
1623118070000|2021-06-08 02:07:50|1100.5|1096|1100.7|1096.2|1100.7|1096.2|1100.3|1095.8|32
1623118080000|2021-06-08 02:08:00|1100.8|1096.3|1100.9|1096.4|1100.9|1096.4|1100.8|1096.3|34
1623118090000|2021-06-08 02:08:10|1101.3|1096.8|1101.8|1097.3|1101.8|1097.3|1101.3|1096.8|202
1623118100000|2021-06-08 02:08:20|1102.1|1097.6|1102.4|1097.9|1102.4|1097.9|1101.9|1097.4|142
1623118110000|2021-06-08 02:08:30|1102.8|1098.3|1102.9|1098.4|1103|1098.5|1102.8|1098.3|127
1623118120000|2021-06-08 02:08:40|1103.3|1098.8|1103.3|1098.8|1103.8|1099.3|1103|1098.5|431
1623118130000|2021-06-08 02:08:50|1103.7|1099.2|1104.3|1099.8|1104.3|1099.8|1103.3|1098.8|334
1623118140000|2021-06-08 02:09:00|1103.9|1099.4|1102.8|1098.3|1103.9|1099.4|1102.6|1098.1|304
1623118150000|2021-06-08 02:09:10|1102.6|1098.1|1102.8|1098.3|1102.9|1098.4|1102.5|1098|76
1623118160000|2021-06-08 02:09:20|1103.2|1098.7|1102.8|1098.3|1103.3|1098.8|1102.7|1098.2|71
1623118170000|2021-06-08 02:09:30|1102.4|1097.9|1102.3|1097.8|1102.4|1097.9|1102.3|1097.8|92
1623118180000|2021-06-08 02:09:40|1102|1097.5|1102.3|1097.8|1102.4|1097.9|1101.9|1097.4|69
1623118190000|2021-06-08 02:09:50|1102.4|1097.9|1102.8|1098.3|1102.8|1098.3|1102.4|1097.9|80
1623118200000|2021-06-08 02:10:00|1102.3|1097.8|1102.8|1098.3|1102.8|1098.3|1101.9|1097.4|93
1623118210000|2021-06-08 02:10:10|||||||||37
1623118220000|2021-06-08 02:10:20|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|86
1623118230000|2021-06-08 02:10:30|1102.8|1098.3|1102.9|1098.4|1102.9|1098.4|1102.8|1098.3|37
1623118240000|2021-06-08 02:10:40|1103.3|1098.8|1103.4|1098.9|1103.4|1098.9|1103.3|1098.8|126
1623118250000|2021-06-08 02:10:50|1103.9|1099.4|1104.3|1099.8|1104.3|1099.8|1103.9|1099.4|373
1623118260000|2021-06-08 02:11:00|1104.4|1099.9|1107.6|1103.1|1107.6|1103.1|1104.4|1099.9|2147
1623118270000|2021-06-08 02:11:10|1108|1103.5|1107.9|1103.4|1108.4|1103.9|1106.9|1102.4|1030
1623118280000|2021-06-08 02:11:20|1108|1103.5|1107.4|1102.9|1108|1103.5|1107.1|1102.6|332
1623118290000|2021-06-08 02:11:30|1107|1102.5|1107|1102.5|1107|1102.5|1106|1101.5|314
1623118300000|2021-06-08 02:11:40|1106.8|1102.3|1106.3|1101.8|1107|1102.5|1106.3|1101.8|337
1623118310000|2021-06-08 02:11:50|1106.9|1102.4|1107|1102.5|1107.1|1102.6|1106.3|1101.8|365
1623118320000|2021-06-08 02:12:00|1106.6|1102.1|1107.1|1102.6|1107.5|1103|1106.6|1102.1|417
1623118330000|2021-06-08 02:12:10|1107.3|1102.8|1107.1|1102.6|1107.6|1103.1|1107.1|1102.6|341
1623118340000|2021-06-08 02:12:20|1107.5|1103|1107.1|1102.6|1107.5|1103|1107.1|1102.6|221
1623118350000|2021-06-08 02:12:30|1106.8|1102.3|1106.3|1101.8|1106.8|1102.3|1106.3|1101.8|205
1623118360000|2021-06-08 02:12:40|1105.9|1101.4|1105.8|1101.3|1105.9|1101.4|1105.8|1101.3|126
1623118370000|2021-06-08 02:12:50|||||||||83
1623118380000|2021-06-08 02:13:00|1106.3|1101.8|1106.6|1102.1|1106.6|1102.1|1106.3|1101.8|207
1623118390000|2021-06-08 02:13:10|1106.4|1101.9|1106.8|1102.3|1107.1|1102.6|1106.3|1101.8|176
1623118400000|2021-06-08 02:13:20|1107.1|1102.6|1106.8|1102.3|1107.3|1102.8|1106.8|1102.3|92
1623118410000|2021-06-08 02:13:30|1106.4|1101.9|1106.4|1101.9|1106.4|1101.9|1106.4|1101.9|68
1623118420000|2021-06-08 02:13:40|1106.2|1101.7|1105.9|1101.4|1106.4|1101.9|1105.9|1101.4|77
1623118430000|2021-06-08 02:13:50|1105.5|1101|1105.5|1101|1105.5|1101|1105|1100.5|181
1623118440000|2021-06-08 02:14:00|1105.4|1100.9|1105.4|1100.9|1105.5|1101|1105|1100.5|133
1623118450000|2021-06-08 02:14:10|1105.5|1101|1105.9|1101.4|1105.9|1101.4|1105.5|1101|115
1623118460000|2021-06-08 02:14:20|||||||||54
1623118470000|2021-06-08 02:14:30|1105.5|1101|1105.4|1100.9|1105.5|1101|1105|1100.5|155
1623118480000|2021-06-08 02:14:40|1105.1|1100.6|1105.3|1100.8|1105.3|1100.8|1104.9|1100.4|69
1623118490000|2021-06-08 02:14:50|1105.8|1101.3|1105.7|1101.2|1105.8|1101.3|1105.1|1100.6|195
1623118500000|2021-06-08 02:15:00|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|4
1623119400000|2021-06-08 02:30:00|1105.4|1100.9|1106.1|1101.6|1106.2|1101.7|1104.8|1100.3|445
1623119410000|2021-06-08 02:30:10|1106.2|1101.7|1105.2|1100.7|1106.2|1101.7|1105.2|1100.7|98
1623119420000|2021-06-08 02:30:20|1104.8|1100.3|1105.2|1100.7|1105.2|1100.7|1104.5|1100|98
1623119430000|2021-06-08 02:30:30|1104.9|1100.4|1104.8|1100.3|1105.2|1100.7|1104.8|1100.3|93
1623119440000|2021-06-08 02:30:40|1104.4|1099.9|1103.4|1098.9|1104.4|1099.9|1103.4|1098.9|168
1623119450000|2021-06-08 02:30:50|1103.6|1099.1|1103.3|1098.8|1103.8|1099.3|1103.2|1098.7|115
1623119460000|2021-06-08 02:31:00|1103.1|1098.6|1103.1|1098.6|1103.1|1098.6|1102.4|1097.9|176
1623119470000|2021-06-08 02:31:10|1102.9|1098.4|1103.3|1098.8|1103.9|1099.4|1102.9|1098.4|103
1623119480000|2021-06-08 02:31:20|1103|1098.5|1103.3|1098.8|1103.4|1098.9|1102.9|1098.4|75
1623119490000|2021-06-08 02:31:30|1103.4|1098.9|1103.2|1098.7|1103.4|1098.9|1103.2|1098.7|100
1623119500000|2021-06-08 02:31:40|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|35
1623119510000|2021-06-08 02:31:50|1103.2|1098.7|1102.8|1098.3|1103.2|1098.7|1102.7|1098.2|146
1623119520000|2021-06-08 02:32:00|1102.5|1098|1102.7|1098.2|1102.7|1098.2|1102.2|1097.7|127
1623119530000|2021-06-08 02:32:10|1102.9|1098.4|1103.2|1098.7|1103.2|1098.7|1102.8|1098.3|87
1623119540000|2021-06-08 02:32:20|1102.8|1098.3|1102.7|1098.2|1102.8|1098.3|1102.7|1098.2|48
1623119550000|2021-06-08 02:32:30|1102.8|1098.3|1103.4|1098.9|1103.4|1098.9|1102.7|1098.2|110
1623119560000|2021-06-08 02:32:40|1103.2|1098.7|1102.7|1098.2|1103.2|1098.7|1102.5|1098|127
1623119570000|2021-06-08 02:32:50|1102.6|1098.1|1102.6|1098.1|1102.7|1098.2|1102.4|1097.9|55
1623119580000|2021-06-08 02:33:00|1102.5|1098|1102.2|1097.7|1102.7|1098.2|1102.1|1097.6|89
1623119590000|2021-06-08 02:33:10|1102.1|1097.6|1101.2|1096.7|1102.1|1097.6|1101.2|1096.7|258
1623119600000|2021-06-08 02:33:20|1101.7|1097.2|1101.1|1096.6|1102.2|1097.7|1101.1|1096.6|208
1623119610000|2021-06-08 02:33:30|1101|1096.5|1100.9|1096.4|1101.4|1096.9|1100.9|1096.4|139
1623119620000|2021-06-08 02:33:40|1101.3|1096.8|1100.9|1096.4|1101.4|1096.9|1100.9|1096.4|129
1623119630000|2021-06-08 02:33:50|1100.5|1096|1100.3|1095.8|1100.5|1096|1100.3|1095.8|130
1623119640000|2021-06-08 02:34:00|1100.4|1095.9|1101.5|1097|1101.8|1097.3|1100.2|1095.7|178
1623119650000|2021-06-08 02:34:10|1101.3|1096.8|1102.2|1097.7|1102.2|1097.7|1101.3|1096.8|93
1623119660000|2021-06-08 02:34:20|1102.7|1098.2|1101.9|1097.4|1102.7|1098.2|1101.8|1097.3|147
1623119670000|2021-06-08 02:34:30|1102.2|1097.7|1102.2|1097.7|1102.2|1097.7|1101.5|1097|115
1623119680000|2021-06-08 02:34:40|1101.8|1097.3|1101.4|1096.9|1101.8|1097.3|1101.4|1096.9|88
1623119690000|2021-06-08 02:34:50|1101.2|1096.7|1101.7|1097.2|1101.7|1097.2|1101.2|1096.7|54
1623119700000|2021-06-08 02:35:00|1101.4|1096.9|1102.9|1098.4|1102.9|1098.4|1101.4|1096.9|134
1623119710000|2021-06-08 02:35:10|1102.8|1098.3|1103.1|1098.6|1103.1|1098.6|1102.6|1098.1|124
1623119720000|2021-06-08 02:35:20|1102.9|1098.4|1103|1098.5|1103|1098.5|1102.5|1098|128
1623119730000|2021-06-08 02:35:30|1102.7|1098.2|1103|1098.5|1103|1098.5|1102.6|1098.1|43
1623119740000|2021-06-08 02:35:40|1102.7|1098.2|1102.7|1098.2|1103.1|1098.6|1102.7|1098.2|74
1623119750000|2021-06-08 02:35:50|1102.6|1098.1|1102.3|1097.8|1102.7|1098.2|1102.2|1097.7|38
1623119760000|2021-06-08 02:36:00|1102.7|1098.2|1102.6|1098.1|1103.2|1098.7|1102.6|1098.1|85
1623119770000|2021-06-08 02:36:10|1102.7|1098.2|1102.7|1098.2|1102.7|1098.2|1102.7|1098.2|18
1623119780000|2021-06-08 02:36:20|1102.6|1098.1|1102.1|1097.6|1102.6|1098.1|1102.1|1097.6|27
1623119790000|2021-06-08 02:36:30|1101.7|1097.2|1101.7|1097.2|1101.9|1097.4|1101.7|1097.2|83
1623119800000|2021-06-08 02:36:40|1101.9|1097.4|1102.4|1097.9|1102.4|1097.9|1101.9|1097.4|25
1623119810000|2021-06-08 02:36:50|1102.7|1098.2|1102.3|1097.8|1102.7|1098.2|1102.3|1097.8|13
1623119820000|2021-06-08 02:37:00|1102.2|1097.7|1101.7|1097.2|1102.2|1097.7|1101.7|1097.2|32
1623119830000|2021-06-08 02:37:10|1101.6|1097.1|1101.7|1097.2|1101.9|1097.4|1101.6|1097.1|77
1623119840000|2021-06-08 02:37:20|1101.3|1096.8|1100.7|1096.2|1101.3|1096.8|1100.7|1096.2|75
1623119850000|2021-06-08 02:37:30|1100.6|1096.1|1100.7|1096.2|1100.7|1096.2|1100.6|1096.1|135
1623119860000|2021-06-08 02:37:40|1101|1096.5|1100.7|1096.2|1101.2|1096.7|1100.7|1096.2|194
1623119870000|2021-06-08 02:37:50|1100.2|1095.7|1100.7|1096.2|1100.7|1096.2|1100.2|1095.7|109
1623119880000|2021-06-08 02:38:00|1101.1|1096.6|1100.2|1095.7|1101.4|1096.9|1100.2|1095.7|171
1623119890000|2021-06-08 02:38:10|1100.1|1095.6|1100.2|1095.7|1100.2|1095.7|1099.7|1095.2|556
1623119900000|2021-06-08 02:38:20|1099.9|1095.4|1100.2|1095.7|1100.2|1095.7|1099.9|1095.4|118
1623119910000|2021-06-08 02:38:30|1099.9|1095.4|1099.9|1095.4|1100.7|1096.2|1099.9|1095.4|147
1623119920000|2021-06-08 02:38:40|1099.8|1095.3|1099.9|1095.4|1100.3|1095.8|1099.7|1095.2|268
1623119930000|2021-06-08 02:38:50|1099.4|1094.9|1098.8|1094.3|1099.5|1095|1098.8|1094.3|294
1623119940000|2021-06-08 02:39:00|1098.5|1094|1097.7|1093.2|1098.8|1094.3|1097.7|1093.2|366
1623119950000|2021-06-08 02:39:10|1097.9|1093.4|1097.9|1093.4|1098.4|1093.9|1097.9|1093.4|191
1623119960000|2021-06-08 02:39:20|1098.6|1094.1|1099.2|1094.7|1099.3|1094.8|1098.6|1094.1|305
1623119970000|2021-06-08 02:39:30|1098.9|1094.4|1098.4|1093.9|1098.9|1094.4|1098.4|1093.9|66
1623119980000|2021-06-08 02:39:40|1098.7|1094.2|1098.4|1093.9|1098.7|1094.2|1098.4|1093.9|89
1623119990000|2021-06-08 02:39:50|1098.5|1094|1099.3|1094.8|1099.3|1094.8|1098.5|1094|164
1623120000000|2021-06-08 02:40:00|1099.4|1094.9|1098.5|1094|1099.4|1094.9|1098.4|1093.9|86
1623120010000|2021-06-08 02:40:10|1098.8|1094.3|1099.8|1095.3|1099.8|1095.3|1098.6|1094.1|157
1623120020000|2021-06-08 02:40:20|1099.5|1095|1099.5|1095|1099.6|1095.1|1099.4|1094.9|89
1623120030000|2021-06-08 02:40:30|1099.6|1095.1|1099.5|1095|1099.8|1095.3|1099.4|1094.9|41
1623120040000|2021-06-08 02:40:40|1099.4|1094.9|1099.5|1095|1099.5|1095|1099.4|1094.9|17
1623120050000|2021-06-08 02:40:50|1099.4|1094.9|1099.9|1095.4|1099.9|1095.4|1099.4|1094.9|97
1623120060000|2021-06-08 02:41:00|1099.7|1095.2|1099.9|1095.4|1099.9|1095.4|1099.7|1095.2|63
1623120070000|2021-06-08 02:41:10|1099.7|1095.2|1099.9|1095.4|1099.9|1095.4|1099.5|1095|82
1623120080000|2021-06-08 02:41:20|1100.2|1095.7|1101.2|1096.7|1101.2|1096.7|1100.2|1095.7|211
1623120090000|2021-06-08 02:41:30|1101.6|1097.1|1101.3|1096.8|1101.7|1097.2|1101.2|1096.7|101
1623120100000|2021-06-08 02:41:40|1101.2|1096.7|1101.1|1096.6|1101.2|1096.7|1100.7|1096.2|132
1623120110000|2021-06-08 02:41:50|1100.9|1096.4|1101.3|1096.8|1101.4|1096.9|1100.8|1096.3|43
1623120120000|2021-06-08 02:42:00|1101.2|1096.7|1100.4|1095.9|1101.2|1096.7|1100.4|1095.9|66
1623120130000|2021-06-08 02:42:10|1100.7|1096.2|1099.4|1094.9|1100.7|1096.2|1099.4|1094.9|226
1623120140000|2021-06-08 02:42:20|1098.9|1094.4|1098.7|1094.2|1098.9|1094.4|1098.7|1094.2|88
1623120150000|2021-06-08 02:42:30|1098.4|1093.9|1099.3|1094.8|1099.4|1094.9|1098.4|1093.9|265
1623120160000|2021-06-08 02:42:40|1098.9|1094.4|1098.9|1094.4|1099.2|1094.7|1098.8|1094.3|75
1623120170000|2021-06-08 02:42:50|1098.5|1094|1098.1|1093.6|1098.5|1094|1098.1|1093.6|412
1623120180000|2021-06-08 02:43:00|1098.2|1093.7|1098.7|1094.2|1098.7|1094.2|1098.1|1093.6|231
1623120190000|2021-06-08 02:43:10|1098.4|1093.9|1098.2|1093.7|1098.4|1093.9|1098.2|1093.7|149
1623120200000|2021-06-08 02:43:20|1098.3|1093.8|1098.1|1093.6|1098.3|1093.8|1097.7|1093.2|369
1623120210000|2021-06-08 02:43:30|1097.4|1092.9|1097.4|1092.9|1098.1|1093.6|1097.4|1092.9|237
1623120220000|2021-06-08 02:43:40|1096.9|1092.4|1096.9|1092.4|1096.9|1092.4|1096.9|1092.4|233
1623120230000|2021-06-08 02:43:50|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|1096.4|1091.9|276
1623120240000|2021-06-08 02:44:00|1096.4|1091.9|1097.4|1092.9|1097.4|1092.9|1096.4|1091.9|400
1623120250000|2021-06-08 02:44:10|1097|1092.5|1097.9|1093.4|1097.9|1093.4|1097|1092.5|257
1623120260000|2021-06-08 02:44:20|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|196
1623120270000|2021-06-08 02:44:30|1097.9|1093.4|1097.5|1093|1097.9|1093.4|1097.5|1093|97
1623120280000|2021-06-08 02:44:40|1097.4|1092.9|1096.5|1092|1097.4|1092.9|1096.4|1091.9|263
1623120290000|2021-06-08 02:44:50|1096.6|1092.1|1096.4|1091.9|1096.6|1092.1|1096.4|1091.9|136
1623120300000|2021-06-08 02:45:00|1096.3|1091.8|1096.4|1091.9|1096.5|1092|1095.9|1091.4|373
1623120310000|2021-06-08 02:45:10|1096.6|1092.1|1097.3|1092.8|1097.3|1092.8|1096.6|1092.1|190
1623120320000|2021-06-08 02:45:20|1097.4|1092.9|1096.8|1092.3|1097.4|1092.9|1096.8|1092.3|77
1623120330000|2021-06-08 02:45:30|1096.4|1091.9|1095.9|1091.4|1096.4|1091.9|1095.9|1091.4|119
1623120340000|2021-06-08 02:45:40|1096.2|1091.7|1096.6|1092.1|1097.6|1093.1|1096.2|1091.7|328
1623120350000|2021-06-08 02:45:50|1096.9|1092.4|1097.4|1092.9|1097.4|1092.9|1096.8|1092.3|117
1623120360000|2021-06-08 02:46:00|1097.3|1092.8|1097.2|1092.7|1097.6|1093.1|1097.2|1092.7|52
1623120370000|2021-06-08 02:46:10|1096.9|1092.4|1096.8|1092.3|1097.2|1092.7|1096.7|1092.2|156
1623120380000|2021-06-08 02:46:20|1096.7|1092.2|1096.2|1091.7|1096.7|1092.2|1096.2|1091.7|102
1623120390000|2021-06-08 02:46:30|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|46
1623120400000|2021-06-08 02:46:40|1096.2|1091.7|1096.6|1092.1|1096.6|1092.1|1095.8|1091.3|188
1623120410000|2021-06-08 02:46:50|1096.5|1092|1096.2|1091.7|1096.6|1092.1|1096.2|1091.7|54
1623120420000|2021-06-08 02:47:00|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|134
1623120430000|2021-06-08 02:47:10|||||||||43
1623120440000|2021-06-08 02:47:20|1096.2|1091.7|1096.2|1091.7|1096.6|1092.1|1096.1|1091.6|230
1623120450000|2021-06-08 02:47:30|1096.1|1091.6|1096.5|1092|1096.5|1092|1096.1|1091.6|73
1623120460000|2021-06-08 02:47:40|1096.6|1092.1|1097.1|1092.6|1097.2|1092.7|1096.1|1091.6|201
1623120470000|2021-06-08 02:47:50|1097.2|1092.7|1096.7|1092.2|1097.2|1092.7|1096.7|1092.2|74
1623120480000|2021-06-08 02:48:00|1096.2|1091.7|1095.5|1091|1096.2|1091.7|1095.5|1091|122
1623120490000|2021-06-08 02:48:10|1095.1|1090.6|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|420
1623120500000|2021-06-08 02:48:20|1094.7|1090.2|1095.2|1090.7|1095.6|1091.1|1094.2|1089.7|288
1623120510000|2021-06-08 02:48:30|1095.1|1090.6|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|100
1623120520000|2021-06-08 02:48:40|1094.2|1089.7|1094.2|1089.7|1094.4|1089.9|1093.9|1089.4|292
1623120530000|2021-06-08 02:48:50|1094.4|1089.9|1094.3|1089.8|1094.7|1090.2|1094.2|1089.7|174
1623120540000|2021-06-08 02:49:00|1094.2|1089.7|1095.7|1091.2|1095.7|1091.2|1094.2|1089.7|482
1623120550000|2021-06-08 02:49:10|1096|1091.5|1096.4|1091.9|1096.4|1091.9|1095.6|1091.1|220
1623120560000|2021-06-08 02:49:20|1096.1|1091.6|1095.5|1091|1096.1|1091.6|1095.3|1090.8|133
1623120570000|2021-06-08 02:49:30|1095.6|1091.1|1094.9|1090.4|1095.9|1091.4|1094.9|1090.4|77
1623120580000|2021-06-08 02:49:40|1094.7|1090.2|1094.5|1090|1094.9|1090.4|1094.5|1090|115
1623120590000|2021-06-08 02:49:50|1094.4|1089.9|1094.5|1090|1094.5|1090|1093.6|1089.1|631
1623120600000|2021-06-08 02:50:00|1094.6|1090.1|1094.9|1090.4|1094.9|1090.4|1094.5|1090|107
1623120610000|2021-06-08 02:50:10|1095.1|1090.6|1095.4|1090.9|1095.4|1090.9|1095.1|1090.6|75
1623120620000|2021-06-08 02:50:20|1095.8|1091.3|1096.4|1091.9|1096.4|1091.9|1095.8|1091.3|109
1623120630000|2021-06-08 02:50:30|1096|1091.5|1093.1|1088.6|1096|1091.5|1093.1|1088.6|595
1623120640000|2021-06-08 02:50:40|1092.7|1088.2|1093|1088.5|1093.4|1088.9|1092.2|1087.7|483
1623120650000|2021-06-08 02:50:50|1092.8|1088.3|1092.4|1087.9|1093.2|1088.7|1092.4|1087.9|279
1623120660000|2021-06-08 02:51:00|1092.5|1088|1093.2|1088.7|1093.2|1088.7|1092.5|1088|301
1623120670000|2021-06-08 02:51:10|1093.4|1088.9|1093.2|1088.7|1094.1|1089.6|1093.2|1088.7|219
1623120680000|2021-06-08 02:51:20|1093.4|1088.9|1093.3|1088.8|1093.8|1089.3|1093.3|1088.8|321
1623120690000|2021-06-08 02:51:30|1093.2|1088.7|1093.9|1089.4|1094.1|1089.6|1093.2|1088.7|162
1623120700000|2021-06-08 02:51:40|||||||||99
1623120710000|2021-06-08 02:51:50|1093.8|1089.3|1093.6|1089.1|1093.8|1089.3|1093.6|1089.1|198
1623120720000|2021-06-08 02:52:00|1093.8|1089.3|1093.9|1089.4|1093.9|1089.4|1093.8|1089.3|29
1623120730000|2021-06-08 02:52:10|1094.1|1089.6|1094.4|1089.9|1094.4|1089.9|1093.9|1089.4|161
1623120740000|2021-06-08 02:52:20|1094.6|1090.1|1094.4|1089.9|1094.8|1090.3|1094.4|1089.9|64
1623120750000|2021-06-08 02:52:30|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|61
1623120760000|2021-06-08 02:52:40|1095|1090.5|1095.4|1090.9|1095.4|1090.9|1095|1090.5|48
1623120770000|2021-06-08 02:52:50|1095.8|1091.3|1095.4|1090.9|1095.8|1091.3|1095.4|1090.9|98
1623120780000|2021-06-08 02:53:00|1095|1090.5|1094.9|1090.4|1095|1090.5|1094.4|1089.9|185
1623120790000|2021-06-08 02:53:10|1094.5|1090|1094.5|1090|1094.6|1090.1|1094.4|1089.9|73
1623120800000|2021-06-08 02:53:20|1094.4|1089.9|1095.3|1090.8|1095.3|1090.8|1094.4|1089.9|122
1623120810000|2021-06-08 02:53:30|1095.4|1090.9|1096.4|1091.9|1096.4|1091.9|1095.4|1090.9|152
1623120820000|2021-06-08 02:53:40|1096.7|1092.2|1096.3|1091.8|1096.8|1092.3|1096.3|1091.8|122
1623120830000|2021-06-08 02:53:50|1095.9|1091.4|1096.3|1091.8|1096.3|1091.8|1095.9|1091.4|75
1623120840000|2021-06-08 02:54:00|1096.1|1091.6|1095.8|1091.3|1096.3|1091.8|1095.8|1091.3|114
1623120850000|2021-06-08 02:54:10|1095.4|1090.9|1095.4|1090.9|1095.5|1091|1095.3|1090.8|80
1623120860000|2021-06-08 02:54:20|1095.3|1090.8|1095.5|1091|1095.5|1091|1095.2|1090.7|106
1623120870000|2021-06-08 02:54:30|1095.9|1091.4|1095|1090.5|1095.9|1091.4|1095|1090.5|100
1623120880000|2021-06-08 02:54:40|1094.7|1090.2|1094.6|1090.1|1095|1090.5|1094.5|1090|160
1623120890000|2021-06-08 02:54:50|1095.1|1090.6|1095.4|1090.9|1095.4|1090.9|1095|1090.5|58
1623120900000|2021-06-08 02:55:00|1095.1|1090.6|1094.5|1090|1095.1|1090.6|1094.1|1089.6|257
1623120910000|2021-06-08 02:55:10|||||||||20
1623120920000|2021-06-08 02:55:20|1094.6|1090.1|1094.1|1089.6|1094.6|1090.1|1094.1|1089.6|45
1623120930000|2021-06-08 02:55:30|1094.3|1089.8|1094|1089.5|1094.4|1089.9|1094|1089.5|64
1623120940000|2021-06-08 02:55:40|1093.9|1089.4|1094|1089.5|1094.1|1089.6|1093.9|1089.4|32
1623120950000|2021-06-08 02:55:50|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|94
1623120960000|2021-06-08 02:56:00|1093.8|1089.3|1094.3|1089.8|1094.5|1090|1093.8|1089.3|54
1623120970000|2021-06-08 02:56:10|1094.4|1089.9|1095|1090.5|1095|1090.5|1094.4|1089.9|91
1623120980000|2021-06-08 02:56:20|1095.1|1090.6|1095.1|1090.6|1095.6|1091.1|1094.9|1090.4|164
1623120990000|2021-06-08 02:56:30|1095.4|1090.9|1095.6|1091.1|1095.6|1091.1|1095.4|1090.9|40
1623121000000|2021-06-08 02:56:40|1095.9|1091.4|1096.1|1091.6|1096.1|1091.6|1095.7|1091.2|205
1623121010000|2021-06-08 02:56:50|1096|1091.5|1095.5|1091|1096|1091.5|1095.4|1090.9|90
1623121020000|2021-06-08 02:57:00|1095.4|1090.9|1094.3|1089.8|1095.4|1090.9|1094.3|1089.8|121
1623121030000|2021-06-08 02:57:10|1094.9|1090.4|1095.3|1090.8|1095.3|1090.8|1094.9|1090.4|75
1623121040000|2021-06-08 02:57:20|1095.7|1091.2|1095.2|1090.7|1095.7|1091.2|1094.5|1090|89
1623121050000|2021-06-08 02:57:30|1094.8|1090.3|1094.8|1090.3|1095.1|1090.6|1094.6|1090.1|63
1623121060000|2021-06-08 02:57:40|1094.6|1090.1|1094.8|1090.3|1094.8|1090.3|1094.6|1090.1|23
1623121070000|2021-06-08 02:57:50|1095.1|1090.6|1094.7|1090.2|1095.1|1090.6|1094.6|1090.1|40
1623121080000|2021-06-08 02:58:00|1095.1|1090.6|1095.1|1090.6|1095.5|1091|1094.8|1090.3|116
1623121090000|2021-06-08 02:58:10|1095.2|1090.7|1095|1090.5|1095.2|1090.7|1094.6|1090.1|91
1623121100000|2021-06-08 02:58:20|1095.5|1091|1095|1090.5|1095.6|1091.1|1095|1090.5|60
1623121110000|2021-06-08 02:58:30|1095.5|1091|1095|1090.5|1095.5|1091|1095|1090.5|155
1623121120000|2021-06-08 02:58:40|1094.6|1090.1|1094.6|1090.1|1094.6|1090.1|1094.3|1089.8|179
1623121130000|2021-06-08 02:58:50|1094.3|1089.8|1094.8|1090.3|1095|1090.5|1094.2|1089.7|52
1623121140000|2021-06-08 02:59:00|1095|1090.5|1095.1|1090.6|1095.1|1090.6|1095|1090.5|15
1623121150000|2021-06-08 02:59:10|1094.9|1090.4|1095.3|1090.8|1095.6|1091.1|1094.9|1090.4|87
1623121160000|2021-06-08 02:59:20|1095.2|1090.7|1095|1090.5|1095.3|1090.8|1095|1090.5|64
1623121170000|2021-06-08 02:59:30|1095.1|1090.6|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|99
1623121180000|2021-06-08 02:59:40|1094.5|1090|1093.3|1088.8|1094.5|1090|1093.3|1088.8|327
1623121190000|2021-06-08 02:59:50|1093.1|1088.6|1094.1|1089.6|1094.1|1089.6|1093.1|1088.6|141
1623121200000|2021-06-08 03:00:00|1093.9|1089.4|1093.1|1088.6|1093.9|1089.4|1092.5|1088|225
1623121210000|2021-06-08 03:00:10|1093|1088.5|1093.9|1089.4|1094|1089.5|1093|1088.5|72
1623121220000|2021-06-08 03:00:20|1093.8|1089.3|1093.6|1089.1|1094.1|1089.6|1093.6|1089.1|120
1623121230000|2021-06-08 03:00:30|1093.4|1088.9|1093.9|1089.4|1093.9|1089.4|1093.4|1088.9|34
1623121240000|2021-06-08 03:00:40|1094.2|1089.7|1094.2|1089.7|1094.8|1090.3|1094.2|1089.7|123
1623121250000|2021-06-08 03:00:50|1094.3|1089.8|1094|1089.5|1094.4|1089.9|1094|1089.5|56
1623121260000|2021-06-08 03:01:00|1094.1|1089.6|1094.1|1089.6|1094.8|1090.3|1094.1|1089.6|80
1623121270000|2021-06-08 03:01:10|1093.9|1089.4|1094.3|1089.8|1095.3|1090.8|1093.8|1089.3|123
1623121280000|2021-06-08 03:01:20|1094.6|1090.1|1094.7|1090.2|1095.1|1090.6|1094.4|1089.9|124
1623121290000|2021-06-08 03:01:30|1095.1|1090.6|1094.9|1090.4|1095.2|1090.7|1094.3|1089.8|159
1623121300000|2021-06-08 03:01:40|1095|1090.5|1093.7|1089.2|1095|1090.5|1093.7|1089.2|177
1623121310000|2021-06-08 03:01:50|1093.9|1089.4|1095.1|1090.6|1095.2|1090.7|1093.9|1089.4|194
1623121320000|2021-06-08 03:02:00|1094.8|1090.3|1094.1|1089.6|1094.8|1090.3|1094.1|1089.6|310
1623121330000|2021-06-08 03:02:10|1094.2|1089.7|1093.7|1089.2|1094.2|1089.7|1093.2|1088.7|119
1623121340000|2021-06-08 03:02:20|1093.6|1089.1|1093.6|1089.1|1094.1|1089.6|1093.6|1089.1|46
1623121350000|2021-06-08 03:02:30|1093.4|1088.9|1093.5|1089|1093.5|1089|1093.1|1088.6|57
1623121360000|2021-06-08 03:02:40|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|1093.6|1089.1|21
1623121370000|2021-06-08 03:02:50|1093.6|1089.1|1093.6|1089.1|1093.6|1089.1|1093.6|1089.1|12
1623121380000|2021-06-08 03:03:00|1094.1|1089.6|1094.6|1090.1|1095.1|1090.6|1094.1|1089.6|179
1623121390000|2021-06-08 03:03:10|1094.7|1090.2|1093.8|1089.3|1094.7|1090.2|1093.6|1089.1|85
1623121400000|2021-06-08 03:03:20|1093.6|1089.1|1093.7|1089.2|1093.7|1089.2|1093.2|1088.7|44
1623121410000|2021-06-08 03:03:30|1093.2|1088.7|1093.2|1088.7|1093.6|1089.1|1093.2|1088.7|80
1623121420000|2021-06-08 03:03:40|1093.6|1089.1|1094|1089.5|1094|1089.5|1093.2|1088.7|51
1623121430000|2021-06-08 03:03:50|1093.3|1088.8|1092.1|1087.6|1093.6|1089.1|1092.1|1087.6|219
1623121440000|2021-06-08 03:04:00|1092.2|1087.7|1092.4|1087.9|1092.6|1088.1|1092.1|1087.6|165
1623121450000|2021-06-08 03:04:10|1092.2|1087.7|1092.3|1087.8|1092.6|1088.1|1092.2|1087.7|96
1623121460000|2021-06-08 03:04:20|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|56
1623121470000|2021-06-08 03:04:30|1092.3|1087.8|1092.7|1088.2|1092.7|1088.2|1092.3|1087.8|158
1623121480000|2021-06-08 03:04:40|1093.2|1088.7|1093.2|1088.7|1093.6|1089.1|1093.2|1088.7|95
1623121490000|2021-06-08 03:04:50|1093|1088.5|1093.7|1089.2|1093.7|1089.2|1093|1088.5|54
1623121500000|2021-06-08 03:05:00|1094.1|1089.6|1094.8|1090.3|1094.8|1090.3|1094.1|1089.6|75
1623121510000|2021-06-08 03:05:10|1094.7|1090.2|1094.6|1090.1|1094.7|1090.2|1094.2|1089.7|49
1623121520000|2021-06-08 03:05:20|1094.3|1089.8|1094|1089.5|1094.3|1089.8|1093.5|1089|81
1623121530000|2021-06-08 03:05:30|1094.3|1089.8|1094.4|1089.9|1094.4|1089.9|1094.1|1089.6|60
1623121540000|2021-06-08 03:05:40|1094.6|1090.1|1095|1090.5|1095.2|1090.7|1094.6|1090.1|263
1623121550000|2021-06-08 03:05:50|1094.8|1090.3|1095.8|1091.3|1095.8|1091.3|1094.7|1090.2|400
1623121560000|2021-06-08 03:06:00|1095.7|1091.2|1096.6|1092.1|1096.7|1092.2|1095.7|1091.2|289
1623121570000|2021-06-08 03:06:10|1095.7|1091.2|1095.7|1091.2|1096.2|1091.7|1095.5|1091|158
1623121580000|2021-06-08 03:06:20|1095.5|1091|1095.5|1091|1095.5|1091|1094.8|1090.3|155
1623121590000|2021-06-08 03:06:30|1095.1|1090.6|1095.1|1090.6|1095.6|1091.1|1095.1|1090.6|74
1623121600000|2021-06-08 03:06:40|1095.5|1091|1095.8|1091.3|1095.9|1091.4|1095.5|1091|210
1623121610000|2021-06-08 03:06:50|1095.5|1091|1095.8|1091.3|1096.4|1091.9|1095.5|1091|159
1623121620000|2021-06-08 03:07:00|1096.2|1091.7|1096.5|1092|1096.7|1092.2|1096|1091.5|223
1623121630000|2021-06-08 03:07:10|1096.6|1092.1|1096.8|1092.3|1097.3|1092.8|1096.3|1091.8|314
1623121640000|2021-06-08 03:07:20|1097.2|1092.7|1097.6|1093.1|1097.8|1093.3|1096.8|1092.3|318
1623121650000|2021-06-08 03:07:30|1097.5|1093|1097.6|1093.1|1098|1093.5|1097.5|1093|514
1623121660000|2021-06-08 03:07:40|1098.1|1093.6|1097.4|1092.9|1098.3|1093.8|1097.4|1092.9|337
1623121670000|2021-06-08 03:07:50|1097.5|1093|1098|1093.5|1098|1093.5|1097.5|1093|165
1623121680000|2021-06-08 03:08:00|1097.9|1093.4|1096.9|1092.4|1098.3|1093.8|1096.9|1092.4|374
1623121690000|2021-06-08 03:08:10|1096.8|1092.3|1097.1|1092.6|1097.4|1092.9|1096.8|1092.3|204
1623121700000|2021-06-08 03:08:20|1097|1092.5|1096.8|1092.3|1097.3|1092.8|1096.8|1092.3|201
1623121710000|2021-06-08 03:08:30|1096.4|1091.9|1097|1092.5|1097.2|1092.7|1096.3|1091.8|281
1623121720000|2021-06-08 03:08:40|1097.3|1092.8|1097|1092.5|1097.5|1093|1097|1092.5|147
1623121730000|2021-06-08 03:08:50|1097.4|1092.9|1097.5|1093|1097.5|1093|1097.4|1092.9|87
1623121740000|2021-06-08 03:09:00|1097.1|1092.6|1096.8|1092.3|1097.2|1092.7|1096.8|1092.3|191
1623121750000|2021-06-08 03:09:10|1096.9|1092.4|1096.5|1092|1096.9|1092.4|1096.3|1091.8|113
1623121760000|2021-06-08 03:09:20|1096.7|1092.2|1096.4|1091.9|1096.7|1092.2|1096.4|1091.9|49
1623121770000|2021-06-08 03:09:30|1096.5|1092|1096|1091.5|1096.5|1092|1096|1091.5|120
1623121780000|2021-06-08 03:09:40|1096.3|1091.8|1096.5|1092|1096.5|1092|1096.3|1091.8|145
1623121790000|2021-06-08 03:09:50|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|19
1623121800000|2021-06-08 03:10:00|1096.2|1091.7|1096.3|1091.8|1096.6|1092.1|1096.1|1091.6|71
1623121810000|2021-06-08 03:10:10|1096.6|1092.1|1096.1|1091.6|1096.6|1092.1|1095.7|1091.2|128
1623121820000|2021-06-08 03:10:20|1096.2|1091.7|1096.3|1091.8|1096.4|1091.9|1096.1|1091.6|111
1623121830000|2021-06-08 03:10:30|1096.2|1091.7|1095.8|1091.3|1096.5|1092|1095.8|1091.3|20
1623121840000|2021-06-08 03:10:40|1096.2|1091.7|1096.6|1092.1|1096.6|1092.1|1095.9|1091.4|108
1623121850000|2021-06-08 03:10:50|1096.3|1091.8|1096|1091.5|1096.3|1091.8|1095.9|1091.4|115
1623121860000|2021-06-08 03:11:00|1095.9|1091.4|1096.4|1091.9|1096.5|1092|1095.8|1091.3|113
1623121870000|2021-06-08 03:11:10|1096|1091.5|1095.6|1091.1|1096.1|1091.6|1095.6|1091.1|47
1623121880000|2021-06-08 03:11:20|1095.8|1091.3|1096.1|1091.6|1096.1|1091.6|1095.6|1091.1|229
1623121890000|2021-06-08 03:11:30|1096|1091.5|1096.5|1092|1096.5|1092|1096|1091.5|97
1623121900000|2021-06-08 03:11:40|1096.6|1092.1|1096.5|1092|1096.6|1092.1|1096.5|1092|33
1623121910000|2021-06-08 03:11:50|1096.1|1091.6|1095.6|1091.1|1096.1|1091.6|1095.6|1091.1|35
1623121920000|2021-06-08 03:12:00|1095.7|1091.2|1096.2|1091.7|1096.7|1092.2|1095.7|1091.2|54
1623121930000|2021-06-08 03:12:10|1096.1|1091.6|1095.4|1090.9|1096.1|1091.6|1095.4|1090.9|90
1623121940000|2021-06-08 03:12:20|1095.6|1091.1|1095.5|1091|1096|1091.5|1095.1|1090.6|135
1623121950000|2021-06-08 03:12:30|1095.4|1090.9|1095|1090.5|1095.4|1090.9|1095|1090.5|21
1623121960000|2021-06-08 03:12:40|1094.6|1090.1|1094.1|1089.6|1094.6|1090.1|1094.1|1089.6|272
1623121970000|2021-06-08 03:12:50|1094.5|1090|1094.1|1089.6|1094.6|1090.1|1094.1|1089.6|62
1623121980000|2021-06-08 03:13:00|1093.7|1089.2|1094.5|1090|1094.6|1090.1|1093.7|1089.2|123
1623121990000|2021-06-08 03:13:10|1094.6|1090.1|1094|1089.5|1094.6|1090.1|1094|1089.5|32
1623122000000|2021-06-08 03:13:20|1094.4|1089.9|1094.1|1089.6|1094.5|1090|1094.1|1089.6|153
1623122010000|2021-06-08 03:13:30|1094|1089.5|1094.1|1089.6|1094.4|1089.9|1094|1089.5|82
1623122020000|2021-06-08 03:13:40|||||||||20
1623122030000|2021-06-08 03:13:50|1094|1089.5|1093.5|1089|1094|1089.5|1093.1|1088.6|182
1623122040000|2021-06-08 03:14:00|1093|1088.5|1092.9|1088.4|1093.1|1088.6|1092.6|1088.1|172
1623122050000|2021-06-08 03:14:10|1092.8|1088.3|1092.1|1087.6|1092.8|1088.3|1092.1|1087.6|113
1623122060000|2021-06-08 03:14:20|1092.3|1087.8|1093.1|1088.6|1093.1|1088.6|1092.3|1087.8|205
1623122070000|2021-06-08 03:14:30|1093|1088.5|1091.6|1087.1|1093.1|1088.6|1091.6|1087.1|219
1623122080000|2021-06-08 03:14:40|1091.8|1087.3|1090.9|1086.4|1092.3|1087.8|1090.8|1086.3|254
1623122090000|2021-06-08 03:14:50|1091.1|1086.6|1090.3|1085.8|1091.1|1086.6|1090.3|1085.8|386
1623122100000|2021-06-08 03:15:00|1090.6|1086.1|1091.2|1086.7|1091.3|1086.8|1090.6|1086.1|323
1623122110000|2021-06-08 03:15:10|1091.5|1087|1091.8|1087.3|1092.2|1087.7|1091.4|1086.9|199
1623122120000|2021-06-08 03:15:20|1091.6|1087.1|1090.9|1086.4|1091.8|1087.3|1090.9|1086.4|128
1623122130000|2021-06-08 03:15:30|1091.3|1086.8|1091.5|1087|1091.8|1087.3|1091.3|1086.8|87
1623122140000|2021-06-08 03:15:40|1091.3|1086.8|1091.8|1087.3|1091.8|1087.3|1091.3|1086.8|73
1623122150000|2021-06-08 03:15:50|1091.4|1086.9|1091.5|1087|1091.7|1087.2|1091.3|1086.8|153
1623122160000|2021-06-08 03:16:00|1091.7|1087.2|1091.8|1087.3|1091.8|1087.3|1091.7|1087.2|30
1623122170000|2021-06-08 03:16:10|1091.9|1087.4|1092.3|1087.8|1092.3|1087.8|1091.8|1087.3|122
1623122180000|2021-06-08 03:16:20|1092.7|1088.2|1092.3|1087.8|1092.8|1088.3|1092.3|1087.8|199
1623122190000|2021-06-08 03:16:30|1092.6|1088.1|1092.8|1088.3|1092.8|1088.3|1092.3|1087.8|124
1623122200000|2021-06-08 03:16:40|1092.9|1088.4|1093.3|1088.8|1093.3|1088.8|1092.8|1088.3|81
1623122210000|2021-06-08 03:16:50|1093.4|1088.9|1093.8|1089.3|1093.8|1089.3|1093.3|1088.8|84
1623122220000|2021-06-08 03:17:00|1094.3|1089.8|1094.8|1090.3|1094.8|1090.3|1094.3|1089.8|125
1623122230000|2021-06-08 03:17:10|1094.7|1090.2|1093.9|1089.4|1094.7|1090.2|1093.9|1089.4|122
1623122240000|2021-06-08 03:17:20|1094.3|1089.8|1093.8|1089.3|1094.3|1089.8|1093.8|1089.3|40
1623122250000|2021-06-08 03:17:30|1093.4|1088.9|1091.9|1087.4|1093.4|1088.9|1091.9|1087.4|138
1623122260000|2021-06-08 03:17:40|1092.1|1087.6|1092.3|1087.8|1093.3|1088.8|1091.9|1087.4|106
1623122270000|2021-06-08 03:17:50|1092|1087.5|1092.3|1087.8|1092.8|1088.3|1092|1087.5|161
1623122280000|2021-06-08 03:18:00|1092.4|1087.9|1093.3|1088.8|1093.3|1088.8|1092.1|1087.6|136
1623122290000|2021-06-08 03:18:10|1093.7|1089.2|1093.5|1089|1093.8|1089.3|1092.9|1088.4|44
1623122300000|2021-06-08 03:18:20|1093.3|1088.8|1092.8|1088.3|1093.3|1088.8|1092.8|1088.3|39
1623122310000|2021-06-08 03:18:30|1092.4|1087.9|1092.3|1087.8|1092.6|1088.1|1092.3|1087.8|73
1623122320000|2021-06-08 03:18:40|||||||||36
1623122330000|2021-06-08 03:18:50|1092.4|1087.9|1092.8|1088.3|1092.8|1088.3|1092.3|1087.8|69
1623122340000|2021-06-08 03:19:00|||||||||60
1623122350000|2021-06-08 03:19:10|1093|1088.5|1093.3|1088.8|1093.3|1088.8|1092.8|1088.3|141
1623122360000|2021-06-08 03:19:20|1093.4|1088.9|1093.4|1088.9|1093.8|1089.3|1093.4|1088.9|75
1623122370000|2021-06-08 03:19:30|1093.3|1088.8|1093.3|1088.8|1093.8|1089.3|1093.3|1088.8|35
1623122380000|2021-06-08 03:19:40|1093.5|1089|1093.7|1089.2|1093.7|1089.2|1093.3|1088.8|22
1623122390000|2021-06-08 03:19:50|1093.8|1089.3|1093.7|1089.2|1093.8|1089.3|1093.3|1088.8|38
1623122400000|2021-06-08 03:20:00|1093.8|1089.3|1093.4|1088.9|1093.9|1089.4|1093.4|1088.9|88
1623122410000|2021-06-08 03:20:10|1093.3|1088.8|1093.8|1089.3|1093.8|1089.3|1093.3|1088.8|17
1623122420000|2021-06-08 03:20:20|1094.2|1089.7|1094.7|1090.2|1094.7|1090.2|1094.2|1089.7|64
1623122430000|2021-06-08 03:20:30|1095.1|1090.6|1094.8|1090.3|1095.5|1091|1094.7|1090.2|84
1623122440000|2021-06-08 03:20:40|1095.1|1090.6|1094.9|1090.4|1095.3|1090.8|1094.8|1090.3|100
1623122450000|2021-06-08 03:20:50|1095.1|1090.6|1095.3|1090.8|1095.3|1090.8|1094.8|1090.3|107
1623122460000|2021-06-08 03:21:00|1095.7|1091.2|1095.3|1090.8|1095.7|1091.2|1095.3|1090.8|48
1623122470000|2021-06-08 03:21:10|1094.9|1090.4|1094.8|1090.3|1094.9|1090.4|1094.3|1089.8|173
1623122480000|2021-06-08 03:21:20|||||||||42
1623122490000|2021-06-08 03:21:30|1094.9|1090.4|1095.3|1090.8|1095.3|1090.8|1094.9|1090.4|39
1623122500000|2021-06-08 03:21:40|||||||||61
1623122510000|2021-06-08 03:21:50|1095.8|1091.3|1096.4|1091.9|1096.4|1091.9|1095.7|1091.2|142
1623122520000|2021-06-08 03:22:00|1096.3|1091.8|1095.9|1091.4|1096.4|1091.9|1095.9|1091.4|204
1623122530000|2021-06-08 03:22:10|1096.3|1091.8|1095.9|1091.4|1096.3|1091.8|1095.8|1091.3|97
1623122540000|2021-06-08 03:22:20|1095.8|1091.3|1096.2|1091.7|1096.3|1091.8|1095.8|1091.3|99
1623122550000|2021-06-08 03:22:30|1096.1|1091.6|1095.9|1091.4|1096.1|1091.6|1095.2|1090.7|156
1623122560000|2021-06-08 03:22:40|1095.8|1091.3|1096.4|1091.9|1096.9|1092.4|1095.8|1091.3|128
1623122570000|2021-06-08 03:22:50|1096.3|1091.8|1097.3|1092.8|1097.3|1092.8|1096.3|1091.8|132
1623122580000|2021-06-08 03:23:00|1096.9|1092.4|1096.7|1092.2|1096.9|1092.4|1095.8|1091.3|258
1623122590000|2021-06-08 03:23:10|1096.5|1092|1096.7|1092.2|1096.8|1092.3|1096.3|1091.8|68
1623122600000|2021-06-08 03:23:20|1096.8|1092.3|1096.3|1091.8|1096.8|1092.3|1096.3|1091.8|69
1623122610000|2021-06-08 03:23:30|1096|1091.5|1096.3|1091.8|1096.3|1091.8|1095.7|1091.2|98
1623122620000|2021-06-08 03:23:40|1096.2|1091.7|1096|1091.5|1096.2|1091.7|1095.8|1091.3|77
1623122630000|2021-06-08 03:23:50|1096.3|1091.8|1095.8|1091.3|1096.3|1091.8|1095.8|1091.3|18
1623122640000|2021-06-08 03:24:00|1095.9|1091.4|1095.8|1091.3|1095.9|1091.4|1095.8|1091.3|46
1623122650000|2021-06-08 03:24:10|1096.2|1091.7|1096.3|1091.8|1096.3|1091.8|1096.2|1091.7|52
1623122660000|2021-06-08 03:24:20|1097.1|1092.6|1097.1|1092.6|1097.3|1092.8|1096.9|1092.4|270
1623122670000|2021-06-08 03:24:30|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|1097.2|1092.7|68
1623122680000|2021-06-08 03:24:40|1097|1092.5|1096.8|1092.3|1097|1092.5|1096.8|1092.3|69
1623122690000|2021-06-08 03:24:50|1096.7|1092.2|1096.8|1092.3|1096.8|1092.3|1096.3|1091.8|71
1623122700000|2021-06-08 03:25:00|1097.3|1092.8|1097.4|1092.9|1098.3|1093.8|1097.3|1092.8|557
1623122710000|2021-06-08 03:25:10|1097.8|1093.3|1098.3|1093.8|1098.3|1093.8|1097.8|1093.3|147
1623122720000|2021-06-08 03:25:20|1098.4|1093.9|1099.3|1094.8|1099.3|1094.8|1098.4|1093.9|483
1623122730000|2021-06-08 03:25:30|1098.8|1094.3|1099.1|1094.6|1099.5|1095|1098.6|1094.1|361
1623122740000|2021-06-08 03:25:40|1098.9|1094.4|1100.1|1095.6|1100.1|1095.6|1098.8|1094.3|457
1623122750000|2021-06-08 03:25:50|1099.8|1095.3|1099.7|1095.2|1100.1|1095.6|1099.6|1095.1|230
1623122760000|2021-06-08 03:26:00|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|1098.3|1093.8|285
1623122770000|2021-06-08 03:26:10|1098.9|1094.4|1099.8|1095.3|1100.1|1095.6|1098.9|1094.4|172
1623122780000|2021-06-08 03:26:20|1099.6|1095.1|1100.1|1095.6|1100.1|1095.6|1099.5|1095|195
1623122790000|2021-06-08 03:26:30|1099.9|1095.4|1099.2|1094.7|1099.9|1095.4|1099.2|1094.7|245
1623122800000|2021-06-08 03:26:40|1099.3|1094.8|1099.2|1094.7|1099.6|1095.1|1099.2|1094.7|117
1623122810000|2021-06-08 03:26:50|1099.3|1094.8|1100.1|1095.6|1100.1|1095.6|1099.2|1094.7|241
1623122820000|2021-06-08 03:27:00|1099.8|1095.3|1099.6|1095.1|1100.1|1095.6|1099.5|1095|209
1623122830000|2021-06-08 03:27:10|1099.7|1095.2|1100|1095.5|1100.1|1095.6|1099.6|1095.1|141
1623122840000|2021-06-08 03:27:20|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1099.8|1095.3|187
1623122850000|2021-06-08 03:27:30|1100.6|1096.1|1100.6|1096.1|1100.8|1096.3|1100.2|1095.7|191
1623122860000|2021-06-08 03:27:40|1101|1096.5|1102.1|1097.6|1102.1|1097.6|1101|1096.5|435
1623122870000|2021-06-08 03:27:50|1102.2|1097.7|1102|1097.5|1102.4|1097.9|1101.6|1097.1|528
1623122880000|2021-06-08 03:28:00|1101.6|1097.1|1103.8|1099.3|1103.8|1099.3|1101.6|1097.1|832
1623122890000|2021-06-08 03:28:10|1104.2|1099.7|1103.7|1099.2|1104.3|1099.8|1103.4|1098.9|694
1623122900000|2021-06-08 03:28:20|1103.4|1098.9|1103.3|1098.8|1104.4|1099.9|1103.1|1098.6|890
1623122910000|2021-06-08 03:28:30|1103.2|1098.7|1102.9|1098.4|1104.3|1099.8|1102.9|1098.4|387
1623122920000|2021-06-08 03:28:40|1104.8|1100.3|1108.5|1104|1108.5|1104|1104.3|1099.8|2529
1623122930000|2021-06-08 03:28:50|1108.8|1104.3|1107.6|1103.1|1109|1104.5|1107.5|1103|1235
1623122940000|2021-06-08 03:29:00|1107.8|1103.3|1106.3|1101.8|1108|1103.5|1106.3|1101.8|413
1623122950000|2021-06-08 03:29:10|1106.7|1102.2|1105.2|1100.7|1106.7|1102.2|1105|1100.5|470
1623122960000|2021-06-08 03:29:20|1104.9|1100.4|1104|1099.5|1105.4|1100.9|1104|1099.5|525
1623122970000|2021-06-08 03:29:30|1104.4|1099.9|1103.5|1099|1104.4|1099.9|1103.2|1098.7|412
1623122980000|2021-06-08 03:29:40|1103.2|1098.7|1103|1098.5|1103.2|1098.7|1102.6|1098.1|413
1623122990000|2021-06-08 03:29:50|1103.2|1098.7|1104.5|1100|1104.5|1100|1103.2|1098.7|619
1623130200000|2021-06-08 05:30:00|1104.2|1099.7|1107.3|1102.8|1107.3|1102.8|1103.5|1099|1204
1623130210000|2021-06-08 05:30:10|1107.7|1103.2|1106.7|1102.2|1108.2|1103.7|1106.7|1102.2|924
1623130220000|2021-06-08 05:30:20|1107|1102.5|1105.6|1101.1|1107|1102.5|1105.2|1100.7|952
1623130230000|2021-06-08 05:30:30|1106.3|1101.8|1108.9|1104.4|1109.1|1104.6|1106.3|1101.8|987
1623130240000|2021-06-08 05:30:40|1109.4|1104.9|1109.9|1105.4|1110.5|1106|1109.1|1104.6|1243
1623130250000|2021-06-08 05:30:50|1110.1|1105.6|1109|1104.5|1110.4|1105.9|1109|1104.5|698
1623130260000|2021-06-08 05:31:00|1108.6|1104.1|1109|1104.5|1109.4|1104.9|1108.3|1103.8|542
1623130270000|2021-06-08 05:31:10|1109.1|1104.6|1108.5|1104|1109.1|1104.6|1108|1103.5|669
1623130280000|2021-06-08 05:31:20|1108.2|1103.7|1107.7|1103.2|1108.2|1103.7|1107.4|1102.9|470
1623130290000|2021-06-08 05:31:30|1107.6|1103.1|1107.1|1102.6|1107.7|1103.2|1106.2|1101.7|410
1623130300000|2021-06-08 05:31:40|1107.6|1103.1|1107.6|1103.1|1107.7|1103.2|1107.4|1102.9|204
1623130310000|2021-06-08 05:31:50|1107.7|1103.2|1109.6|1105.1|1109.6|1105.1|1107.7|1103.2|465
1623130320000|2021-06-08 05:32:00|1109.9|1105.4|1110.9|1106.4|1110.9|1106.4|1109.9|1105.4|604
1623130330000|2021-06-08 05:32:10|1111.4|1106.9|1110.1|1105.6|1111.4|1106.9|1109.9|1105.4|854
1623130340000|2021-06-08 05:32:20|1110|1105.5|1110|1105.5|1110|1105.5|1109.4|1104.9|597
1623130350000|2021-06-08 05:32:30|1109.9|1105.4|1109.9|1105.4|1110.4|1105.9|1109.3|1104.8|562
1623130360000|2021-06-08 05:32:40|1110|1105.5|1112.4|1107.9|1112.4|1107.9|1109.9|1105.4|1583
1623130370000|2021-06-08 05:32:50|1111.9|1107.4|1112.4|1107.9|1112.4|1107.9|1111.9|1107.4|626
1623130380000|2021-06-08 05:33:00|1112.8|1108.3|1113.9|1109.4|1114.3|1109.8|1112.4|1107.9|1665
1623130390000|2021-06-08 05:33:10|1113.8|1109.3|1112.8|1108.3|1113.8|1109.3|1112.4|1107.9|601
1623130400000|2021-06-08 05:33:20|1112.9|1108.4|1111.8|1107.3|1112.9|1108.4|1111.7|1107.2|401
1623130410000|2021-06-08 05:33:30|1111.9|1107.4|1111.4|1106.9|1112.8|1108.3|1111.4|1106.9|432
1623130420000|2021-06-08 05:33:40|1111.1|1106.6|1110.9|1106.4|1111.7|1107.2|1110.7|1106.2|322
1623130430000|2021-06-08 05:33:50|1111.2|1106.7|1110.6|1106.1|1111.4|1106.9|1110.6|1106.1|327
1623130440000|2021-06-08 05:34:00|1110.5|1106|1110.4|1105.9|1110.9|1106.4|1110|1105.5|273
1623130450000|2021-06-08 05:34:10|1110.6|1106.1|1109.9|1105.4|1110.6|1106.1|1109.1|1104.6|496
1623130460000|2021-06-08 05:34:20|1109.6|1105.1|1109.1|1104.6|1109.6|1105.1|1109.1|1104.6|116
1623130470000|2021-06-08 05:34:30|1109.4|1104.9|1109.4|1104.9|1109.4|1104.9|1109.1|1104.6|116
1623130480000|2021-06-08 05:34:40|1109.1|1104.6|1109.4|1104.9|1109.4|1104.9|1109.1|1104.6|98
1623130490000|2021-06-08 05:34:50|1109.8|1105.3|1110.1|1105.6|1110.3|1105.8|1109.8|1105.3|337
1623130500000|2021-06-08 05:35:00|1110.4|1105.9|1110.9|1106.4|1111.1|1106.6|1110.4|1105.9|339
1623130510000|2021-06-08 05:35:10|1111.4|1106.9|1112.4|1107.9|1112.4|1107.9|1111.4|1106.9|567
1623130520000|2021-06-08 05:35:20|1112.5|1108|1112.4|1107.9|1112.8|1108.3|1111.9|1107.4|355
1623130530000|2021-06-08 05:35:30|1112.5|1108|1112.1|1107.6|1112.6|1108.1|1111.9|1107.4|318
1623130540000|2021-06-08 05:35:40|1111.7|1107.2|1112.1|1107.6|1112.8|1108.3|1111.6|1107.1|328
1623130550000|2021-06-08 05:35:50|1112.6|1108.1|1112.4|1107.9|1112.6|1108.1|1112|1107.5|148
1623130560000|2021-06-08 05:36:00|1112.3|1107.8|1112|1107.5|1112.4|1107.9|1111.4|1106.9|379
1623130570000|2021-06-08 05:36:10|1111.9|1107.4|1112|1107.5|1112.6|1108.1|1111.9|1107.4|202
1623130580000|2021-06-08 05:36:20|1111.6|1107.1|1112.5|1108|1112.5|1108|1111.4|1106.9|240
1623130590000|2021-06-08 05:36:30|1112.6|1108.1|1112.9|1108.4|1113.2|1108.7|1112.6|1108.1|305
1623130600000|2021-06-08 05:36:40|1112.6|1108.1|1112.4|1107.9|1112.6|1108.1|1112.3|1107.8|130
1623130610000|2021-06-08 05:36:50|1112.9|1108.4|1112.3|1107.8|1112.9|1108.4|1112.1|1107.6|264
1623130620000|2021-06-08 05:37:00|1112.5|1108|1115.3|1110.8|1115.3|1110.8|1112.5|1108|998
1623130630000|2021-06-08 05:37:10|1114.9|1110.4|1116.8|1112.3|1116.8|1112.3|1114.9|1110.4|1606
1623130640000|2021-06-08 05:37:20|1116.7|1112.2|1117.4|1112.9|1117.4|1112.9|1116|1111.5|1876
1623130650000|2021-06-08 05:37:30|1117.1|1112.6|1116.9|1112.4|1117.3|1112.8|1116.6|1112.1|711
1623130660000|2021-06-08 05:37:40|1116.4|1111.9|1116.3|1111.8|1116.4|1111.9|1115.8|1111.3|692
1623130670000|2021-06-08 05:37:50|1116.4|1111.9|1116.1|1111.6|1116.4|1111.9|1116.1|1111.6|221
1623130680000|2021-06-08 05:38:00|1115.9|1111.4|1116.4|1111.9|1116.4|1111.9|1115.9|1111.4|412
1623130690000|2021-06-08 05:38:10|1116.3|1111.8|1115.9|1111.4|1116.4|1111.9|1115.9|1111.4|261
1623130700000|2021-06-08 05:38:20|1115.8|1111.3|1117|1112.5|1117|1112.5|1115.8|1111.3|405
1623130710000|2021-06-08 05:38:30|1116.8|1112.3|1116.4|1111.9|1116.9|1112.4|1116.4|1111.9|154
1623130720000|2021-06-08 05:38:40|1116.6|1112.1|1117|1112.5|1117|1112.5|1116.6|1112.1|125
1623130730000|2021-06-08 05:38:50|1117.1|1112.6|1116.7|1112.2|1117.1|1112.6|1116.6|1112.1|424
1623130740000|2021-06-08 05:39:00|1117|1112.5|1118.4|1113.9|1119|1114.5|1117|1112.5|1209
1623130750000|2021-06-08 05:39:10|1118.2|1113.7|1118.6|1114.1|1118.7|1114.2|1118.1|1113.6|333
1623130760000|2021-06-08 05:39:20|1118.4|1113.9|1117.9|1113.4|1118.7|1114.2|1117.9|1113.4|349
1623130770000|2021-06-08 05:39:30|1117.7|1113.2|1118.4|1113.9|1118.7|1114.2|1117.7|1113.2|298
1623130780000|2021-06-08 05:39:40|1118.6|1114.1|1117.9|1113.4|1118.6|1114.1|1117.9|1113.4|402
1623130790000|2021-06-08 05:39:50|1117.5|1113|1117.6|1113.1|1117.6|1113.1|1117.5|1113|247
1623130800000|2021-06-08 05:40:00|1117.4|1112.9|1119|1114.5|1119|1114.5|1117.4|1112.9|493
1623130810000|2021-06-08 05:40:10|1118.9|1114.4|1118.4|1113.9|1118.9|1114.4|1118.4|1113.9|431
1623130820000|2021-06-08 05:40:20|1118|1113.5|1118.2|1113.7|1118.9|1114.4|1118|1113.5|505
1623130830000|2021-06-08 05:40:30|1118.3|1113.8|1118.7|1114.2|1118.8|1114.3|1118.2|1113.7|311
1623130840000|2021-06-08 05:40:40|1118.8|1114.3|1118.2|1113.7|1119|1114.5|1118.2|1113.7|355
1623130850000|2021-06-08 05:40:50|1117.9|1113.4|1117.8|1113.3|1118.3|1113.8|1117.7|1113.2|411
1623130860000|2021-06-08 05:41:00|1118|1113.5|1118.2|1113.7|1118.6|1114.1|1117.2|1112.7|624
1623130870000|2021-06-08 05:41:10|1118.1|1113.6|1118.2|1113.7|1118.7|1114.2|1117.7|1113.2|462
1623130880000|2021-06-08 05:41:20|1118.3|1113.8|1117.2|1112.7|1118.3|1113.8|1117|1112.5|178
1623130890000|2021-06-08 05:41:30|1117.3|1112.8|1116.5|1112|1117.3|1112.8|1116.5|1112|311
1623130900000|2021-06-08 05:41:40|1116.3|1111.8|1115.1|1110.6|1116.3|1111.8|1115|1110.5|572
1623130910000|2021-06-08 05:41:50|1115|1110.5|1114.5|1110|1115.7|1111.2|1114.5|1110|453
1623130920000|2021-06-08 05:42:00|1114.7|1110.2|1114.7|1110.2|1114.9|1110.4|1114.5|1110|393
1623130930000|2021-06-08 05:42:10|1114.8|1110.3|1113.8|1109.3|1114.8|1110.3|1113.8|1109.3|404
1623130940000|2021-06-08 05:42:20|1113.7|1109.2|1113.9|1109.4|1113.9|1109.4|1113.3|1108.8|372
1623130950000|2021-06-08 05:42:30|1113.8|1109.3|1114.7|1110.2|1114.7|1110.2|1113.8|1109.3|391
1623130960000|2021-06-08 05:42:40|1114.8|1110.3|1114.7|1110.2|1114.8|1110.3|1114.7|1110.2|99
1623130970000|2021-06-08 05:42:50|1114.8|1110.3|1113.9|1109.4|1114.8|1110.3|1113.8|1109.3|209
1623130980000|2021-06-08 05:43:00|1114.2|1109.7|1113.6|1109.1|1114.3|1109.8|1113.5|1109|275
1623130990000|2021-06-08 05:43:10|1113.5|1109|1113.3|1108.8|1113.8|1109.3|1113.3|1108.8|200
1623131000000|2021-06-08 05:43:20|1113.4|1108.9|1113.8|1109.3|1113.8|1109.3|1113.3|1108.8|432
1623131010000|2021-06-08 05:43:30|1113.5|1109|1113.3|1108.8|1113.8|1109.3|1113.3|1108.8|354
1623131020000|2021-06-08 05:43:40|1113|1108.5|1113|1108.5|1113|1108.5|1113|1108.5|263
1623131030000|2021-06-08 05:43:50|1113.3|1108.8|1113|1108.5|1113.5|1109|1112.8|1108.3|385
1623131040000|2021-06-08 05:44:00|1112.9|1108.4|1112.8|1108.3|1112.9|1108.4|1112.5|1108|223
1623131050000|2021-06-08 05:44:10|1113|1108.5|1112.6|1108.1|1113|1108.5|1112.6|1108.1|213
1623131060000|2021-06-08 05:44:20|1112.5|1108|1112|1107.5|1112.9|1108.4|1112|1107.5|266
1623131070000|2021-06-08 05:44:30|1111.8|1107.3|1111.4|1106.9|1111.8|1107.3|1111.4|1106.9|377
1623131080000|2021-06-08 05:44:40|1111.5|1107|1112.3|1107.8|1112.3|1107.8|1111|1106.5|324
1623131090000|2021-06-08 05:44:50|1112.5|1108|1111.9|1107.4|1112.5|1108|1111.5|1107|221
1623131100000|2021-06-08 05:45:00|1112|1107.5|1111.9|1107.4|1112|1107.5|1111.5|1107|245
1623131110000|2021-06-08 05:45:10|1112.1|1107.6|1112.4|1107.9|1112.4|1107.9|1112.1|1107.6|338
1623131120000|2021-06-08 05:45:20|1111.9|1107.4|1111.8|1107.3|1111.9|1107.4|1111.8|1107.3|108
1623131130000|2021-06-08 05:45:30|1111.4|1106.9|1110.7|1106.2|1111.4|1106.9|1110.5|1106|260
1623131140000|2021-06-08 05:45:40|1111|1106.5|1111.2|1106.7|1111.6|1107.1|1111|1106.5|229
1623131150000|2021-06-08 05:45:50|1111.6|1107.1|1111.2|1106.7|1111.7|1107.2|1111.2|1106.7|249
1623131160000|2021-06-08 05:46:00|1110.9|1106.4|1110.7|1106.2|1110.9|1106.4|1110.4|1105.9|160
1623131170000|2021-06-08 05:46:10|1110.9|1106.4|1111.7|1107.2|1111.7|1107.2|1110.9|1106.4|199
1623131180000|2021-06-08 05:46:20|1111.4|1106.9|1111.2|1106.7|1111.7|1107.2|1111.2|1106.7|242
1623131190000|2021-06-08 05:46:30|1110.8|1106.3|1110.2|1105.7|1110.8|1106.3|1110.2|1105.7|328
1623131200000|2021-06-08 05:46:40|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1109.6|1105.1|225
1623131210000|2021-06-08 05:46:50|1110.6|1106.1|1110.6|1106.1|1110.6|1106.1|1110.1|1105.6|92
1623131220000|2021-06-08 05:47:00|1110.2|1105.7|1109.6|1105.1|1110.2|1105.7|1109.6|1105.1|140
1623131230000|2021-06-08 05:47:10|1109.2|1104.7|1108.7|1104.2|1109.2|1104.7|1108.7|1104.2|369
1623131240000|2021-06-08 05:47:20|1108.6|1104.1|1108.6|1104.1|1108.6|1104.1|1108.2|1103.7|716
1623131250000|2021-06-08 05:47:30|1108.4|1103.9|1107.7|1103.2|1108.6|1104.1|1107.7|1103.2|201
1623131260000|2021-06-08 05:47:40|1107.8|1103.3|1108.2|1103.7|1108.2|1103.7|1107.7|1103.2|297
1623131270000|2021-06-08 05:47:50|1108.6|1104.1|1108.1|1103.6|1108.7|1104.2|1108.1|1103.6|237
1623131280000|2021-06-08 05:48:00|1108.4|1103.9|1109.1|1104.6|1109.7|1105.2|1108.4|1103.9|376
1623131290000|2021-06-08 05:48:10|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|1108.6|1104.1|182
1623131300000|2021-06-08 05:48:20|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|1108.8|1104.3|165
1623131310000|2021-06-08 05:48:30|1109.2|1104.7|1109.7|1105.2|1109.7|1105.2|1109.1|1104.6|143
1623131320000|2021-06-08 05:48:40|1110.1|1105.6|1110|1105.5|1110.1|1105.6|1109.6|1105.1|199
1623131330000|2021-06-08 05:48:50|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|56
1623131340000|2021-06-08 05:49:00|1109.6|1105.1|1109.1|1104.6|1109.6|1105.1|1109|1104.5|324
1623131350000|2021-06-08 05:49:10|1108.9|1104.4|1108.2|1103.7|1109.1|1104.6|1108.2|1103.7|195
1623131360000|2021-06-08 05:49:20|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|167
1623131370000|2021-06-08 05:49:30|1108.2|1103.7|1107.6|1103.1|1108.2|1103.7|1107.6|1103.1|225
1623131380000|2021-06-08 05:49:40|1107.9|1103.4|1108.1|1103.6|1108.1|1103.6|1107.7|1103.2|221
1623131390000|2021-06-08 05:49:50|1107.8|1103.3|1107.7|1103.2|1107.8|1103.3|1107.7|1103.2|129
1623131400000|2021-06-08 05:50:00|1108.2|1103.7|1108.6|1104.1|1108.6|1104.1|1108.2|1103.7|203
1623131410000|2021-06-08 05:50:10|1109|1104.5|1109.3|1104.8|1109.7|1105.2|1109|1104.5|259
1623131420000|2021-06-08 05:50:20|1109.4|1104.9|1109.6|1105.1|1109.9|1105.4|1109.4|1104.9|79
1623131430000|2021-06-08 05:50:30|1109.3|1104.8|1109|1104.5|1109.7|1105.2|1108.9|1104.4|90
1623131440000|2021-06-08 05:50:40|1109.2|1104.7|1108.8|1104.3|1109.2|1104.7|1108.8|1104.3|64
1623131450000|2021-06-08 05:50:50|1108.6|1104.1|1108.5|1104|1108.7|1104.2|1108.4|1103.9|78
1623131460000|2021-06-08 05:51:00|1108.7|1104.2|1108.8|1104.3|1108.9|1104.4|1108.7|1104.2|144
1623131470000|2021-06-08 05:51:10|1108.7|1104.2|1109.9|1105.4|1109.9|1105.4|1108.7|1104.2|210
1623131480000|2021-06-08 05:51:20|1109.6|1105.1|1109.7|1105.2|1109.9|1105.4|1109.6|1105.1|140
1623131490000|2021-06-08 05:51:30|1110.1|1105.6|1110.5|1106|1110.7|1106.2|1109.7|1105.2|142
1623131500000|2021-06-08 05:51:40|1110.3|1105.8|1110.1|1105.6|1110.3|1105.8|1109.6|1105.1|86
1623131510000|2021-06-08 05:51:50|1109.7|1105.2|1109.7|1105.2|1109.7|1105.2|1109.6|1105.1|32
1623131520000|2021-06-08 05:52:00|||||||||55
1623131530000|2021-06-08 05:52:10|1110.1|1105.6|1110.2|1105.7|1110.2|1105.7|1110.1|1105.6|175
1623131540000|2021-06-08 05:52:20|||||||||76
1623131550000|2021-06-08 05:52:30|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|32
1623131560000|2021-06-08 05:52:40|1110.2|1105.7|1110.6|1106.1|1110.6|1106.1|1110.2|1105.7|88
1623131570000|2021-06-08 05:52:50|1110.4|1105.9|1110.9|1106.4|1111|1106.5|1110.2|1105.7|269
1623131580000|2021-06-08 05:53:00|1111|1106.5|1110.6|1106.1|1111|1106.5|1110.6|1106.1|150
1623131590000|2021-06-08 05:53:10|1110.5|1106|1110.5|1106|1110.6|1106.1|1110.5|1106|28
1623131600000|2021-06-08 05:53:20|1110.6|1106.1|1109.6|1105.1|1110.6|1106.1|1109.6|1105.1|252
1623131610000|2021-06-08 05:53:30|1109.3|1104.8|1108.6|1104.1|1109.3|1104.8|1108.3|1103.8|337
1623131620000|2021-06-08 05:53:40|1108.3|1103.8|1107.6|1103.1|1108.6|1104.1|1107.2|1102.7|543
1623131630000|2021-06-08 05:53:50|1107.3|1102.8|1107.7|1103.2|1107.7|1103.2|1107.3|1102.8|132
1623131640000|2021-06-08 05:54:00|1107.6|1103.1|1108.6|1104.1|1108.6|1104.1|1107.6|1103.1|164
1623131650000|2021-06-08 05:54:10|1108.9|1104.4|1108.6|1104.1|1108.9|1104.4|1108.6|1104.1|106
1623131660000|2021-06-08 05:54:20|1108.8|1104.3|1109.1|1104.6|1109.1|1104.6|1108.8|1104.3|131
1623131670000|2021-06-08 05:54:30|1108.8|1104.3|1108.7|1104.2|1109.1|1104.6|1108.6|1104.1|53
1623131680000|2021-06-08 05:54:40|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|44
1623131690000|2021-06-08 05:54:50|1108.7|1104.2|1109.1|1104.6|1109.1|1104.6|1108.7|1104.2|54
1623131700000|2021-06-08 05:55:00|1109.2|1104.7|1110.1|1105.6|1110.1|1105.6|1109.2|1104.7|371
1623131710000|2021-06-08 05:55:10|1109.7|1105.2|1110.2|1105.7|1110.2|1105.7|1109.7|1105.2|154
1623131720000|2021-06-08 05:55:20|1110.6|1106.1|1110.7|1106.2|1111.1|1106.6|1110.6|1106.1|151
1623131730000|2021-06-08 05:55:30|1110.6|1106.1|1110.4|1105.9|1110.7|1106.2|1110.4|1105.9|130
1623131740000|2021-06-08 05:55:40|1110.3|1105.8|1110.2|1105.7|1110.5|1106|1110.2|1105.7|64
1623131750000|2021-06-08 05:55:50|1110.3|1105.8|1110.3|1105.8|1110.4|1105.9|1110.2|1105.7|51
1623131760000|2021-06-08 05:56:00|1110.6|1106.1|1111.2|1106.7|1111.2|1106.7|1110.6|1106.1|120
1623131770000|2021-06-08 05:56:10|1111.5|1107|1111.6|1107.1|1111.6|1107.1|1111.2|1106.7|181
1623131780000|2021-06-08 05:56:20|1111.2|1106.7|1111.1|1106.6|1111.2|1106.7|1110.6|1106.1|90
1623131790000|2021-06-08 05:56:30|1110.7|1106.2|1111.1|1106.6|1111.1|1106.6|1110.7|1106.2|89
1623131800000|2021-06-08 05:56:40|1111.5|1107|1110.7|1106.2|1111.6|1107.1|1110.7|1106.2|190
1623131810000|2021-06-08 05:56:50|1111.1|1106.6|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|37
1623131820000|2021-06-08 05:57:00|1110.7|1106.2|1109.8|1105.3|1110.7|1106.2|1109.8|1105.3|158
1623131830000|2021-06-08 05:57:10|1109.6|1105.1|1109.3|1104.8|1109.8|1105.3|1109.3|1104.8|101
1623131840000|2021-06-08 05:57:20|1109.7|1105.2|1109.3|1104.8|1109.7|1105.2|1109.3|1104.8|36
1623131850000|2021-06-08 05:57:30|1109.6|1105.1|1109.6|1105.1|1109.7|1105.2|1109.6|1105.1|16
1623131860000|2021-06-08 05:57:40|1109.7|1105.2|1110.1|1105.6|1110.2|1105.7|1109.7|1105.2|119
1623131870000|2021-06-08 05:57:50|1110.6|1106.1|1110.5|1106|1110.6|1106.1|1110.2|1105.7|72
1623131880000|2021-06-08 05:58:00|1110.6|1106.1|1110.6|1106.1|1110.7|1106.2|1110.1|1105.6|39
1623131890000|2021-06-08 05:58:10|1111|1106.5|1111.1|1106.6|1111.1|1106.6|1111|1106.5|135
1623131900000|2021-06-08 05:58:20|1111.4|1106.9|1111.6|1107.1|1111.6|1107.1|1111.1|1106.6|59
1623131910000|2021-06-08 05:58:30|1111.2|1106.7|1110.7|1106.2|1111.2|1106.7|1110.7|1106.2|104
1623131920000|2021-06-08 05:58:40|1110.6|1106.1|1110.2|1105.7|1110.6|1106.1|1110.2|1105.7|50
1623131930000|2021-06-08 05:58:50|1110.6|1106.1|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|97
1623131940000|2021-06-08 05:59:00|1110.7|1106.2|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|36
1623131950000|2021-06-08 05:59:10|||||||||32
1623131960000|2021-06-08 05:59:20|1110.7|1106.2|1110.6|1106.1|1110.9|1106.4|1110.6|1106.1|71
1623131970000|2021-06-08 05:59:30|1110.8|1106.3|1110.6|1106.1|1111|1106.5|1110.6|1106.1|66
1623131980000|2021-06-08 05:59:40|1111.1|1106.6|1110.7|1106.2|1111.4|1106.9|1110.7|1106.2|104
1623131990000|2021-06-08 05:59:50|||||||||44
1623132000000|2021-06-08 06:00:00|1111.1|1106.6|1110.7|1106.2|1111.1|1106.6|1110.7|1106.2|172
1623132010000|2021-06-08 06:00:10|1110.4|1105.9|1110.2|1105.7|1110.4|1105.9|1110.2|1105.7|63
1623132020000|2021-06-08 06:00:20|1110.4|1105.9|1109.9|1105.4|1110.4|1105.9|1109.9|1105.4|112
1623132030000|2021-06-08 06:00:30|1109.7|1105.2|1110.2|1105.7|1110.2|1105.7|1109.3|1104.8|218
1623132040000|2021-06-08 06:00:40|1109.9|1105.4|1109.3|1104.8|1109.9|1105.4|1109.3|1104.8|50
1623132050000|2021-06-08 06:00:50|1109.8|1105.3|1109.9|1105.4|1110|1105.5|1109.4|1104.9|62
1623132060000|2021-06-08 06:01:00|1109.5|1105|1110|1105.5|1110|1105.5|1109.5|1105|50
1623132070000|2021-06-08 06:01:10|1110.4|1105.9|1109.9|1105.4|1110.5|1106|1109.9|1105.4|96
1623132080000|2021-06-08 06:01:20|1110|1105.5|1110.4|1105.9|1110.4|1105.9|1110|1105.5|100
1623132090000|2021-06-08 06:01:30|1110.8|1106.3|1111.4|1106.9|1111.4|1106.9|1110.8|1106.3|84
1623132100000|2021-06-08 06:01:40|1111|1106.5|1110.9|1106.4|1111.9|1107.4|1110.5|1106|173
1623132110000|2021-06-08 06:01:50|1111.2|1106.7|1111.7|1107.2|1112.1|1107.6|1111.2|1106.7|244
1623132120000|2021-06-08 06:02:00|1111.9|1107.4|1111.7|1107.2|1112.2|1107.7|1111.7|1107.2|53
1623132130000|2021-06-08 06:02:10|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|1111.3|1106.8|97
1623132140000|2021-06-08 06:02:20|||||||||11
1623132150000|2021-06-08 06:02:30|1110.9|1106.4|1110.5|1106|1110.9|1106.4|1110.5|1106|66
1623132160000|2021-06-08 06:02:40|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|46
1623132170000|2021-06-08 06:02:50|1110|1105.5|1109.4|1104.9|1110|1105.5|1109.4|1104.9|114
1623132180000|2021-06-08 06:03:00|1109.7|1105.2|1109.4|1104.9|1110.2|1105.7|1109.4|1104.9|90
1623132190000|2021-06-08 06:03:10|1109.5|1105|1108.5|1104|1109.9|1105.4|1108.5|1104|258
1623132200000|2021-06-08 06:03:20|1108.6|1104.1|1108.1|1103.6|1108.6|1104.1|1108|1103.5|178
1623132210000|2021-06-08 06:03:30|1108|1103.5|1108|1103.5|1108.4|1103.9|1107.6|1103.1|117
1623132220000|2021-06-08 06:03:40|1108.4|1103.9|1108|1103.5|1108.4|1103.9|1107.6|1103.1|93
1623132230000|2021-06-08 06:03:50|1107.6|1103.1|1108|1103.5|1108|1103.5|1107.6|1103.1|129
1623132240000|2021-06-08 06:04:00|1107.8|1103.3|1107.4|1102.9|1107.8|1103.3|1107.1|1102.6|189
1623132250000|2021-06-08 06:04:10|1107.3|1102.8|1107.3|1102.8|1107.6|1103.1|1106.9|1102.4|287
1623132260000|2021-06-08 06:04:20|1107.6|1103.1|1106.6|1102.1|1107.6|1103.1|1106.6|1102.1|136
1623132270000|2021-06-08 06:04:30|1106.3|1101.8|1106.1|1101.6|1106.3|1101.8|1105.8|1101.3|452
1623132280000|2021-06-08 06:04:40|1106|1101.5|1106.3|1101.8|1106.8|1102.3|1105.8|1101.3|352
1623132290000|2021-06-08 06:04:50|1106.6|1102.1|1107.3|1102.8|1107.3|1102.8|1106.6|1102.1|267
1623132300000|2021-06-08 06:05:00|1107.2|1102.7|1106.1|1101.6|1107.2|1102.7|1106.1|1101.6|441
1623132310000|2021-06-08 06:05:10|||||||||153
1623132320000|2021-06-08 06:05:20|1105.9|1101.4|1106.2|1101.7|1106.5|1102|1105.7|1101.2|225
1623132330000|2021-06-08 06:05:30|1106|1101.5|1106.1|1101.6|1106.5|1102|1106|1101.5|171
1623132340000|2021-06-08 06:05:40|1106.5|1102|1106.1|1101.6|1106.5|1102|1105.8|1101.3|148
1623132350000|2021-06-08 06:05:50|1106.5|1102|1106.6|1102.1|1107|1102.5|1106.1|1101.6|151
1623132360000|2021-06-08 06:06:00|1107|1102.5|1107|1102.5|1107.5|1103|1106.8|1102.3|240
1623132370000|2021-06-08 06:06:10|1107.5|1103|1107.6|1103.1|1107.6|1103.1|1107.5|1103|104
1623132380000|2021-06-08 06:06:20|1107.8|1103.3|1107.1|1102.6|1107.8|1103.3|1107.1|1102.6|134
1623132390000|2021-06-08 06:06:30|1106.8|1102.3|1106.2|1101.7|1106.8|1102.3|1105.6|1101.1|298
1623132400000|2021-06-08 06:06:40|1106.1|1101.6|1106.4|1101.9|1107.1|1102.6|1106.1|1101.6|135
1623132410000|2021-06-08 06:06:50|1106.6|1102.1|1106.2|1101.7|1106.6|1102.1|1106.1|1101.6|35
1623132420000|2021-06-08 06:07:00|1106.4|1101.9|1107.1|1102.6|1107.1|1102.6|1106.2|1101.7|61
1623132430000|2021-06-08 06:07:10|1107.2|1102.7|1107.1|1102.6|1107.2|1102.7|1106.9|1102.4|72
1623132440000|2021-06-08 06:07:20|1107.5|1103|1107.6|1103.1|1107.6|1103.1|1107.5|1103|60
1623132450000|2021-06-08 06:07:30|1108|1103.5|1108.1|1103.6|1108.5|1104|1107.9|1103.4|165
1623132460000|2021-06-08 06:07:40|||||||||26
1623132470000|2021-06-08 06:07:50|1108.4|1103.9|1107.1|1102.6|1108.4|1103.9|1107.1|1102.6|125
1623132480000|2021-06-08 06:08:00|||||||||67
1623132490000|2021-06-08 06:08:10|1107.4|1102.9|1108|1103.5|1108.4|1103.9|1107.4|1102.9|150
1623132500000|2021-06-08 06:08:20|1108.4|1103.9|1108.4|1103.9|1108.9|1104.4|1108.4|1103.9|201
1623132510000|2021-06-08 06:08:30|1108.8|1104.3|1108.5|1104|1108.8|1104.3|1108.4|1103.9|42
1623132520000|2021-06-08 06:08:40|1108.9|1104.4|1109.7|1105.2|1109.7|1105.2|1108.9|1104.4|184
1623132530000|2021-06-08 06:08:50|1109.9|1105.4|1109.9|1105.4|1110|1105.5|1109.7|1105.2|84
1623132540000|2021-06-08 06:09:00|1110.3|1105.8|1110.4|1105.9|1110.9|1106.4|1110.3|1105.8|209
1623132550000|2021-06-08 06:09:10|1110|1105.5|1110.4|1105.9|1110.4|1105.9|1110|1105.5|47
1623132560000|2021-06-08 06:09:20|1110.3|1105.8|1109.9|1105.4|1110.3|1105.8|1109.9|1105.4|82
1623132570000|2021-06-08 06:09:30|1109.4|1104.9|1108.9|1104.4|1109.4|1104.9|1108.9|1104.4|185
1623132580000|2021-06-08 06:09:40|1108.5|1104|1109.1|1104.6|1109.1|1104.6|1108.5|1104|95
1623132590000|2021-06-08 06:09:50|1109|1104.5|1109|1104.5|1109.1|1104.6|1108.6|1104.1|123
1623132600000|2021-06-08 06:10:00|1109.1|1104.6|1110|1105.5|1110|1105.5|1109|1104.5|297
1623132610000|2021-06-08 06:10:10|1110.4|1105.9|1111|1106.5|1111|1106.5|1110.4|1105.9|143
1623132620000|2021-06-08 06:10:20|1111.5|1107|1111.9|1107.4|1111.9|1107.4|1111.4|1106.9|314
1623132630000|2021-06-08 06:10:30|1111.5|1107|1110.1|1105.6|1111.5|1107|1110|1105.5|236
1623132640000|2021-06-08 06:10:40|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1110.1|1105.6|39
1623132650000|2021-06-08 06:10:50|1110.5|1106|1110.4|1105.9|1110.5|1106|1110.2|1105.7|60
1623132660000|2021-06-08 06:11:00|1110.5|1106|1111.4|1106.9|1111.7|1107.2|1110.4|1105.9|136
1623132670000|2021-06-08 06:11:10|1111.5|1107|1111|1106.5|1111.5|1107|1110.9|1106.4|196
1623132680000|2021-06-08 06:11:20|1111.2|1106.7|1110.8|1106.3|1111.2|1106.7|1110.4|1105.9|86
1623132690000|2021-06-08 06:11:30|1111|1106.5|1109.5|1105|1111|1106.5|1109.5|1105|129
1623132700000|2021-06-08 06:11:40|1109.9|1105.4|1110.4|1105.9|1110.4|1105.9|1109.7|1105.2|38
1623132710000|2021-06-08 06:11:50|||||||||19
1623132720000|2021-06-08 06:12:00|1110.2|1105.7|1110|1105.5|1110.2|1105.7|1109.9|1105.4|46
1623132730000|2021-06-08 06:12:10|1110.2|1105.7|1109.9|1105.4|1110.4|1105.9|1109.9|1105.4|127
1623132740000|2021-06-08 06:12:20|1110.1|1105.6|1110.8|1106.3|1110.9|1106.4|1109.9|1105.4|217
1623132750000|2021-06-08 06:12:30|1110.9|1106.4|1111.3|1106.8|1111.3|1106.8|1110.8|1106.3|86
1623132760000|2021-06-08 06:12:40|1111.7|1107.2|1111.3|1106.8|1111.7|1107.2|1111.3|1106.8|89
1623132770000|2021-06-08 06:12:50|1112.1|1107.6|1111.8|1107.3|1112.1|1107.6|1111.7|1107.2|403
1623132780000|2021-06-08 06:13:00|1111.7|1107.2|1112.2|1107.7|1112.2|1107.7|1111.7|1107.2|209
1623132790000|2021-06-08 06:13:10|1112.1|1107.6|1112.2|1107.7|1112.2|1107.7|1112.1|1107.6|78
1623132800000|2021-06-08 06:13:20|1112.4|1107.9|1112|1107.5|1112.6|1108.1|1112|1107.5|168
1623132810000|2021-06-08 06:13:30|1111.8|1107.3|1111.8|1107.3|1112.2|1107.7|1111.8|1107.3|41
1623132820000|2021-06-08 06:13:40|1111.7|1107.2|1111.8|1107.3|1111.8|1107.3|1111.3|1106.8|240
1623132830000|2021-06-08 06:13:50|||||||||36
1623132840000|2021-06-08 06:14:00|1111.7|1107.2|1111.8|1107.3|1111.8|1107.3|1111.3|1106.8|140
1623132850000|2021-06-08 06:14:10|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|1111.2|1106.7|106
1623132860000|2021-06-08 06:14:20|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|41
1623132870000|2021-06-08 06:14:30|1112.2|1107.7|1113.4|1108.9|1113.6|1109.1|1112.2|1107.7|723
1623132880000|2021-06-08 06:14:40|1113.6|1109.1|1113.1|1108.6|1113.6|1109.1|1112.6|1108.1|193
1623132890000|2021-06-08 06:14:50|1112.9|1108.4|1112.6|1108.1|1113.1|1108.6|1112.6|1108.1|197
1623132900000|2021-06-08 06:15:00|1112.7|1108.2|1113.7|1109.2|1113.7|1109.2|1112.7|1108.2|248
1623132910000|2021-06-08 06:15:10|1113.3|1108.8|1113.2|1108.7|1113.3|1108.8|1113.2|1108.7|145
1623132920000|2021-06-08 06:15:20|1113.1|1108.6|1112.7|1108.2|1113.1|1108.6|1112.7|1108.2|158
1623132930000|2021-06-08 06:15:30|1112.6|1108.1|1112.2|1107.7|1112.6|1108.1|1111.8|1107.3|148
1623132940000|2021-06-08 06:15:40|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|81
1623132950000|2021-06-08 06:15:50|1111.3|1106.8|1111.2|1106.7|1111.7|1107.2|1111.1|1106.6|99
1623132960000|2021-06-08 06:16:00|1111.6|1107.1|1111.4|1106.9|1111.6|1107.1|1111.4|1106.9|116
1623132970000|2021-06-08 06:16:10|1111.2|1106.7|1111.8|1107.3|1112.1|1107.6|1111.2|1106.7|61
1623132980000|2021-06-08 06:16:20|1111.7|1107.2|1111.3|1106.8|1111.7|1107.2|1111.3|1106.8|48
1623132990000|2021-06-08 06:16:30|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|46
1623133000000|2021-06-08 06:16:40|1111.3|1106.8|1111.7|1107.2|1111.7|1107.2|1111.3|1106.8|41
1623133010000|2021-06-08 06:16:50|1112.1|1107.6|1112.5|1108|1112.6|1108.1|1112.1|1107.6|192
1623133020000|2021-06-08 06:17:00|1112.7|1108.2|1113.2|1108.7|1113.3|1108.8|1112.7|1108.2|175
1623133030000|2021-06-08 06:17:10|1113.3|1108.8|1113.2|1108.7|1113.3|1108.8|1113.2|1108.7|53
1623133040000|2021-06-08 06:17:20|1113.6|1109.1|1113.7|1109.2|1113.7|1109.2|1113.2|1108.7|219
1623133050000|2021-06-08 06:17:30|1113.6|1109.1|1113.6|1109.1|1113.7|1109.2|1113.6|1109.1|42
1623133060000|2021-06-08 06:17:40|1113.7|1109.2|1113.7|1109.2|1113.7|1109.2|1113.6|1109.1|120
1623133070000|2021-06-08 06:17:50|1113.3|1108.8|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|115
1623133080000|2021-06-08 06:18:00|1112.9|1108.4|1112.8|1108.3|1112.9|1108.4|1112.5|1108|207
1623133090000|2021-06-08 06:18:10|1112.9|1108.4|1112.5|1108|1112.9|1108.4|1112.5|1108|44
1623133100000|2021-06-08 06:18:20|1112.8|1108.3|1111.8|1107.3|1112.8|1108.3|1111.5|1107|175
1623133110000|2021-06-08 06:18:30|1111.9|1107.4|1111.8|1107.3|1112|1107.5|1111.6|1107.1|67
1623133120000|2021-06-08 06:18:40|1111.9|1107.4|1111.7|1107.2|1111.9|1107.4|1111.3|1106.8|103
1623133130000|2021-06-08 06:18:50|1112.1|1107.6|1111.8|1107.3|1112.3|1107.8|1111.8|1107.3|109
1623133140000|2021-06-08 06:19:00|1112.2|1107.7|1113.3|1108.8|1113.3|1108.8|1112.2|1107.7|303
1623133150000|2021-06-08 06:19:10|1113.6|1109.1|1113.7|1109.2|1114.1|1109.6|1113.3|1108.8|326
1623133160000|2021-06-08 06:19:20|1113.4|1108.9|1113.7|1109.2|1113.7|1109.2|1113.3|1108.8|204
1623133170000|2021-06-08 06:19:30|1113.8|1109.3|1114.2|1109.7|1114.2|1109.7|1113.8|1109.3|257
1623133180000|2021-06-08 06:19:40|1113.8|1109.3|1114.7|1110.2|1114.7|1110.2|1113.7|1109.2|295
1623133190000|2021-06-08 06:19:50|1114.8|1110.3|1114.7|1110.2|1114.8|1110.3|1114.7|1110.2|138
1623133200000|2021-06-08 06:20:00|1115.2|1110.7|1115.1|1110.6|1115.2|1110.7|1114.8|1110.3|329
1623133210000|2021-06-08 06:20:10|1114.8|1110.3|1114.3|1109.8|1115.1|1110.6|1114.3|1109.8|299
1623133220000|2021-06-08 06:20:20|1114.1|1109.6|1114.9|1110.4|1115.1|1110.6|1114.1|1109.6|132
1623133230000|2021-06-08 06:20:30|1115.1|1110.6|1115.2|1110.7|1115.2|1110.7|1114.7|1110.2|225
1623133240000|2021-06-08 06:20:40|1115.4|1110.9|1116.4|1111.9|1116.4|1111.9|1115.4|1110.9|710
1623133250000|2021-06-08 06:20:50|1116.1|1111.6|1116.6|1112.1|1116.6|1112.1|1116.1|1111.6|330
1623133260000|2021-06-08 06:21:00|1116.2|1111.7|1115.6|1111.1|1116.6|1112.1|1115.3|1110.8|274
1623133270000|2021-06-08 06:21:10|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|104
1623133280000|2021-06-08 06:21:20|1115.1|1110.6|1115.6|1111.1|1115.6|1111.1|1114.6|1110.1|573
1623133290000|2021-06-08 06:21:30|1115.2|1110.7|1114.9|1110.4|1115.2|1110.7|1114.6|1110.1|286
1623133300000|2021-06-08 06:21:40|1115.1|1110.6|1114.6|1110.1|1115.1|1110.6|1114.6|1110.1|141
1623133310000|2021-06-08 06:21:50|1115|1110.5|1115|1110.5|1115.1|1110.6|1114.6|1110.1|120
1623133320000|2021-06-08 06:22:00|1115.1|1110.6|1115.6|1111.1|1115.9|1111.4|1115.1|1110.6|208
1623133330000|2021-06-08 06:22:10|||||||||57
1623133340000|2021-06-08 06:22:20|1115.9|1111.4|1116.1|1111.6|1116.1|1111.6|1115.9|1111.4|115
1623133350000|2021-06-08 06:22:30|1116.4|1111.9|1115.6|1111.1|1116.4|1111.9|1115.6|1111.1|66
1623133360000|2021-06-08 06:22:40|1116.1|1111.6|1116|1111.5|1116.1|1111.6|1115.7|1111.2|155
1623133370000|2021-06-08 06:22:50|1115.6|1111.1|1115.6|1111.1|1115.7|1111.2|1115.6|1111.1|93
1623133380000|2021-06-08 06:23:00|1115.7|1111.2|1116.6|1112.1|1116.6|1112.1|1115.6|1111.1|151
1623133390000|2021-06-08 06:23:10|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|49
1623133400000|2021-06-08 06:23:20|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|1116.2|1111.7|432
1623133410000|2021-06-08 06:23:30|1116.7|1112.2|1116.6|1112.1|1116.7|1112.2|1116.6|1112.1|113
1623133420000|2021-06-08 06:23:40|1117|1112.5|1116.6|1112.1|1117.1|1112.6|1116.6|1112.1|160
1623133430000|2021-06-08 06:23:50|1116.7|1112.2|1116.6|1112.1|1117.1|1112.6|1116.6|1112.1|114
1623133440000|2021-06-08 06:24:00|1117.1|1112.6|1117.1|1112.6|1117.2|1112.7|1116.8|1112.3|289
1623133450000|2021-06-08 06:24:10|1117|1112.5|1117|1112.5|1117.1|1112.6|1116.9|1112.4|63
1623133460000|2021-06-08 06:24:20|1117.1|1112.6|1116.9|1112.4|1117.1|1112.6|1116.6|1112.1|244
1623133470000|2021-06-08 06:24:30|1116.6|1112.1|1116.6|1112.1|1117.1|1112.6|1116.6|1112.1|165
1623133480000|2021-06-08 06:24:40|1116.2|1111.7|1116.1|1111.6|1116.2|1111.7|1116.1|1111.6|182
1623133490000|2021-06-08 06:24:50|1115.9|1111.4|1116.6|1112.1|1116.6|1112.1|1115.9|1111.4|117
1623133500000|2021-06-08 06:25:00|1117.1|1112.6|1117.4|1112.9|1117.6|1113.1|1117.1|1112.6|246
1623133510000|2021-06-08 06:25:10|1117.6|1113.1|1119.4|1114.9|1119.4|1114.9|1117.6|1113.1|1144
1623133520000|2021-06-08 06:25:20|1119.1|1114.6|1118.2|1113.7|1119.4|1114.9|1118.2|1113.7|736
1623133530000|2021-06-08 06:25:30|1117.8|1113.3|1117.4|1112.9|1117.8|1113.3|1117.2|1112.7|381
1623133540000|2021-06-08 06:25:40|1117.2|1112.7|1117.8|1113.3|1118.2|1113.7|1117.2|1112.7|190
1623133550000|2021-06-08 06:25:50|1117.9|1113.4|1117.2|1112.7|1117.9|1113.4|1117.2|1112.7|72
1623133560000|2021-06-08 06:26:00|1117.4|1112.9|1117.5|1113|1118|1113.5|1117.2|1112.7|282
1623133570000|2021-06-08 06:26:10|1117.7|1113.2|1117.6|1113.1|1117.7|1113.2|1117.6|1113.1|105
1623133580000|2021-06-08 06:26:20|1117.7|1113.2|1117.7|1113.2|1117.7|1113.2|1117.2|1112.7|206
1623133590000|2021-06-08 06:26:30|1118|1113.5|1118.3|1113.8|1118.7|1114.2|1117.9|1113.4|342
1623133600000|2021-06-08 06:26:40|1118.2|1113.7|1117.8|1113.3|1118.2|1113.7|1117.3|1112.8|212
1623133610000|2021-06-08 06:26:50|||||||||79
1623133620000|2021-06-08 06:27:00|1118.1|1113.6|1117.7|1113.2|1118.3|1113.8|1117.7|1113.2|283
1623133630000|2021-06-08 06:27:10|1117.3|1112.8|1117.3|1112.8|1117.5|1113|1117.2|1112.7|242
1623133640000|2021-06-08 06:27:20|1117.2|1112.7|1118.2|1113.7|1118.2|1113.7|1117.2|1112.7|174
1623133650000|2021-06-08 06:27:30|1117.8|1113.3|1117.8|1113.3|1118.3|1113.8|1117.8|1113.3|208
1623133660000|2021-06-08 06:27:40|1117.3|1112.8|1116.3|1111.8|1117.3|1112.8|1116.3|1111.8|223
1623133670000|2021-06-08 06:27:50|1116|1111.5|1115.5|1111|1116|1111.5|1115.5|1111|226
1623133680000|2021-06-08 06:28:00|1115.8|1111.3|1114.6|1110.1|1116|1111.5|1114.6|1110.1|313
1623133690000|2021-06-08 06:28:10|1114.5|1110|1114.3|1109.8|1114.8|1110.3|1114.3|1109.8|218
1623133700000|2021-06-08 06:28:20|1114|1109.5|1113.5|1109|1114|1109.5|1113.5|1109|217
1623133710000|2021-06-08 06:28:30|1113|1108.5|1113.5|1109|1113.5|1109|1112.7|1108.2|385
1623133720000|2021-06-08 06:28:40|1113.6|1109.1|1114|1109.5|1114.1|1109.6|1113.6|1109.1|185
1623133730000|2021-06-08 06:28:50|1114.5|1110|1114.4|1109.9|1114.6|1110.1|1114.4|1109.9|76
1623133740000|2021-06-08 06:29:00|1114.8|1110.3|1114.6|1110.1|1114.9|1110.4|1114.1|1109.6|290
1623133750000|2021-06-08 06:29:10|1114.5|1110|1114.5|1110|1114.6|1110.1|1114.1|1109.6|57
1623133760000|2021-06-08 06:29:20|1114.8|1110.3|1115|1110.5|1115|1110.5|1114.5|1110|103
1623133770000|2021-06-08 06:29:30|||||||||83
1623133780000|2021-06-08 06:29:40|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1115|1110.5|40
1623133790000|2021-06-08 06:29:50|1115|1110.5|1114.8|1110.3|1115|1110.5|1114.8|1110.3|66
1623133800000|2021-06-08 06:30:00|1114.9|1110.4|1115.8|1111.3|1115.8|1111.3|1114.9|1110.4|144
1623133810000|2021-06-08 06:30:10|1115.7|1111.2|1116.3|1111.8|1116.3|1111.8|1115.7|1111.2|92
1623133820000|2021-06-08 06:30:20|1116.7|1112.2|1116.8|1112.3|1116.8|1112.3|1116.7|1112.2|93
1623133830000|2021-06-08 06:30:30|1116.7|1112.2|1118.1|1113.6|1118.1|1113.6|1116.6|1112.1|397
1623133840000|2021-06-08 06:30:40|1118.4|1113.9|1118.1|1113.6|1118.5|1114|1118.1|1113.6|350
1623133850000|2021-06-08 06:30:50|1118.5|1114|1117.5|1113|1118.5|1114|1116.7|1112.2|588
1623133860000|2021-06-08 06:31:00|1117.4|1112.9|1117.2|1112.7|1118|1113.5|1117.2|1112.7|142
1623133870000|2021-06-08 06:31:10|1117.1|1112.6|1116.9|1112.4|1117.1|1112.6|1116.7|1112.2|117
1623133880000|2021-06-08 06:31:20|1116.4|1111.9|1115.9|1111.4|1116.4|1111.9|1115.1|1110.6|228
1623133890000|2021-06-08 06:31:30|1116.1|1111.6|1114.5|1110|1116.1|1111.6|1114.5|1110|195
1623133900000|2021-06-08 06:31:40|1114.4|1109.9|1114.3|1109.8|1114.8|1110.3|1114.3|1109.8|162
1623133910000|2021-06-08 06:31:50|1114.5|1110|1114.3|1109.8|1114.8|1110.3|1114.3|1109.8|121
1623133920000|2021-06-08 06:32:00|1114.7|1110.2|1114.8|1110.3|1115|1110.5|1114.7|1110.2|130
1623133930000|2021-06-08 06:32:10|1114.5|1110|1114.4|1109.9|1114.5|1110|1114.3|1109.8|153
1623133940000|2021-06-08 06:32:20|1114.1|1109.6|1113.4|1108.9|1114.2|1109.7|1113.1|1108.6|261
1623133950000|2021-06-08 06:32:30|1113.1|1108.6|1113.1|1108.6|1113.4|1108.9|1112.7|1108.2|279
1623133960000|2021-06-08 06:32:40|1113.3|1108.8|1112.8|1108.3|1113.3|1108.8|1112.6|1108.1|169
1623133970000|2021-06-08 06:32:50|1112.6|1108.1|1112.1|1107.6|1112.6|1108.1|1112.1|1107.6|310
1623133980000|2021-06-08 06:33:00|1112.5|1108|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|248
1623133990000|2021-06-08 06:33:10|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|104
1623134000000|2021-06-08 06:33:20|1112.5|1108|1112.1|1107.6|1112.5|1108|1112.1|1107.6|112
1623134010000|2021-06-08 06:33:30|1112.2|1107.7|1112.9|1108.4|1113|1108.5|1112.1|1107.6|119
1623134020000|2021-06-08 06:33:40|1112.8|1108.3|1112.6|1108.1|1112.9|1108.4|1112.6|1108.1|78
1623134030000|2021-06-08 06:33:50|1112.9|1108.4|1112.7|1108.2|1113|1108.5|1112.6|1108.1|153
1623134040000|2021-06-08 06:34:00|1112.6|1108.1|1112.8|1108.3|1112.8|1108.3|1112.5|1108|97
1623134050000|2021-06-08 06:34:10|1112.6|1108.1|1113.3|1108.8|1113.3|1108.8|1112.6|1108.1|175
1623134060000|2021-06-08 06:34:20|1113.4|1108.9|1113.4|1108.9|1113.6|1109.1|1113.4|1108.9|60
1623134070000|2021-06-08 06:34:30|1113.5|1109|1113.4|1108.9|1113.5|1109|1113.4|1108.9|20
1623134080000|2021-06-08 06:34:40|1113.8|1109.3|1114.1|1109.6|1114.3|1109.8|1113.8|1109.3|74
1623134090000|2021-06-08 06:34:50|1114.2|1109.7|1114.3|1109.8|1114.3|1109.8|1114|1109.5|26
1623134100000|2021-06-08 06:35:00|1114|1109.5|1113.7|1109.2|1114.3|1109.8|1113.7|1109.2|152
1623134110000|2021-06-08 06:35:10|1113.4|1108.9|1113.4|1108.9|1113.8|1109.3|1113.3|1108.8|98
1623134120000|2021-06-08 06:35:20|1113.3|1108.8|1112.8|1108.3|1113.3|1108.8|1112.8|1108.3|242
1623134130000|2021-06-08 06:35:30|1112.5|1108|1112.5|1108|1112.8|1108.3|1112.5|1108|93
1623134140000|2021-06-08 06:35:40|1112.8|1108.3|1112.9|1108.4|1112.9|1108.4|1112.7|1108.2|50
1623134150000|2021-06-08 06:35:50|1112.7|1108.2|1113.3|1108.8|1113.3|1108.8|1112.7|1108.2|75
1623134160000|2021-06-08 06:36:00|1112.9|1108.4|1112.5|1108|1112.9|1108.4|1112.5|1108|130
1623134170000|2021-06-08 06:36:10|1112.1|1107.6|1111.5|1107|1112.1|1107.6|1111.5|1107|288
1623134180000|2021-06-08 06:36:20|1111.8|1107.3|1111.7|1107.2|1111.8|1107.3|1111.1|1106.6|212
1623134190000|2021-06-08 06:36:30|1111.3|1106.8|1111.8|1107.3|1111.8|1107.3|1111.3|1106.8|165
1623134200000|2021-06-08 06:36:40|1111.9|1107.4|1111.5|1107|1111.9|1107.4|1111.5|1107|73
1623134210000|2021-06-08 06:36:50|1111.3|1106.8|1111.3|1106.8|1111.7|1107.2|1110.9|1106.4|242
1623134220000|2021-06-08 06:37:00|1111.7|1107.2|1110.8|1106.3|1111.7|1107.2|1110.8|1106.3|233
1623134230000|2021-06-08 06:37:10|1110.9|1106.4|1110.9|1106.4|1111.3|1106.8|1110.9|1106.4|160
1623134240000|2021-06-08 06:37:20|1110.8|1106.3|1111.2|1106.7|1111.3|1106.8|1110.8|1106.3|142
1623134250000|2021-06-08 06:37:30|1111.1|1106.6|1111.3|1106.8|1111.3|1106.8|1110.9|1106.4|59
1623134260000|2021-06-08 06:37:40|1111.6|1107.1|1111.9|1107.4|1111.9|1107.4|1111.6|1107.1|138
1623134270000|2021-06-08 06:37:50|1112.2|1107.7|1112.4|1107.9|1112.4|1107.9|1112.1|1107.6|77
1623134280000|2021-06-08 06:38:00|1112.5|1108|1112.4|1107.9|1112.5|1108|1112.4|1107.9|28
1623134290000|2021-06-08 06:38:10|1111.9|1107.4|1111.8|1107.3|1112.3|1107.8|1111.8|1107.3|89
1623134300000|2021-06-08 06:38:20|1111.9|1107.4|1111.8|1107.3|1111.9|1107.4|1111.5|1107|75
1623134310000|2021-06-08 06:38:30|1111.6|1107.1|1111.8|1107.3|1111.8|1107.3|1111.6|1107.1|57
1623134320000|2021-06-08 06:38:40|1111.7|1107.2|1111.8|1107.3|1111.8|1107.3|1111.7|1107.2|23
1623134330000|2021-06-08 06:38:50|1112.1|1107.6|1112.4|1107.9|1112.4|1107.9|1112.1|1107.6|52
1623134340000|2021-06-08 06:39:00|1113.1|1108.6|1113.8|1109.3|1113.8|1109.3|1113.1|1108.6|381
1623134350000|2021-06-08 06:39:10|1113.6|1109.1|1115.6|1111.1|1115.6|1111.1|1113.6|1109.1|324
1623134360000|2021-06-08 06:39:20|1114.9|1110.4|1115.2|1110.7|1115.4|1110.9|1114.3|1109.8|289
1623134370000|2021-06-08 06:39:30|1115.3|1110.8|1114.8|1110.3|1115.3|1110.8|1114.7|1110.2|64
1623134380000|2021-06-08 06:39:40|||||||||31
1623134390000|2021-06-08 06:39:50|1114.3|1109.8|1113.3|1108.8|1114.3|1109.8|1113.3|1108.8|177
1623134400000|2021-06-08 06:40:00|1113.5|1109|1113.3|1108.8|1114.2|1109.7|1113.3|1108.8|177
1623134410000|2021-06-08 06:40:10|1113.7|1109.2|1113.6|1109.1|1113.7|1109.2|1113.5|1109|65
1623134420000|2021-06-08 06:40:20|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|1113.7|1109.2|72
1623134430000|2021-06-08 06:40:30|1114.1|1109.6|1115.1|1110.6|1115.1|1110.6|1113.8|1109.3|411
1623134440000|2021-06-08 06:40:40|1114.8|1110.3|1114.7|1110.2|1114.8|1110.3|1114.7|1110.2|98
1623134450000|2021-06-08 06:40:50|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|53
1623134460000|2021-06-08 06:41:00|1114.7|1110.2|1114.7|1110.2|1115|1110.5|1114.7|1110.2|168
1623134470000|2021-06-08 06:41:10|1115|1110.5|1114.9|1110.4|1115.1|1110.6|1114.9|1110.4|181
1623134480000|2021-06-08 06:41:20|1114.8|1110.3|1115.8|1111.3|1115.8|1111.3|1114.8|1110.3|355
1623134490000|2021-06-08 06:41:30|1115.4|1110.9|1116.2|1111.7|1116.2|1111.7|1115.3|1110.8|318
1623134500000|2021-06-08 06:41:40|1116.1|1111.6|1116.6|1112.1|1116.6|1112.1|1116.1|1111.6|57
1623134510000|2021-06-08 06:41:50|1116.3|1111.8|1115.6|1111.1|1116.3|1111.8|1115.6|1111.1|77
1623134520000|2021-06-08 06:42:00|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|80
1623134530000|2021-06-08 06:42:10|1115.2|1110.7|1113.8|1109.3|1115.2|1110.7|1113.8|1109.3|330
1623134540000|2021-06-08 06:42:20|1114.1|1109.6|1114.2|1109.7|1114.2|1109.7|1114.1|1109.6|25
1623134550000|2021-06-08 06:42:30|1114.5|1110|1115.1|1110.6|1115.1|1110.6|1114.2|1109.7|162
1623134560000|2021-06-08 06:42:40|1114.9|1110.4|1114.5|1110|1115.1|1110.6|1114.5|1110|94
1623134570000|2021-06-08 06:42:50|1114.4|1109.9|1114.5|1110|1114.5|1110|1114|1109.5|135
1623134580000|2021-06-08 06:43:00|1114.6|1110.1|1115.1|1110.6|1115.5|1111|1114.6|1110.1|116
1623134590000|2021-06-08 06:43:10|1115.5|1111|1115.1|1110.6|1115.5|1111|1115|1110.5|143
1623134600000|2021-06-08 06:43:20|1115.5|1111|1115.5|1111|1115.5|1111|1115.5|1111|51
1623134610000|2021-06-08 06:43:30|1115.3|1110.8|1115|1110.5|1115.5|1111|1115|1110.5|38
1623134620000|2021-06-08 06:43:40|1115.3|1110.8|1115.5|1111|1115.5|1111|1115.3|1110.8|27
1623134630000|2021-06-08 06:43:50|1115.4|1110.9|1115.2|1110.7|1115.5|1111|1115.2|1110.7|52
1623134640000|2021-06-08 06:44:00|1115.5|1111|1115.2|1110.7|1115.5|1111|1115.2|1110.7|53
1623134650000|2021-06-08 06:44:10|||||||||34
1623134660000|2021-06-08 06:44:20|1115.1|1110.6|1116|1111.5|1116|1111.5|1115.1|1110.6|138
1623134670000|2021-06-08 06:44:30|1115.6|1111.1|1115.5|1111|1115.6|1111.1|1115.3|1110.8|64
1623134680000|2021-06-08 06:44:40|1115.2|1110.7|1114.7|1110.2|1115.2|1110.7|1114.7|1110.2|62
1623134690000|2021-06-08 06:44:50|1115|1110.5|1115|1110.5|1115|1110.5|1114.7|1110.2|39
1623134700000|2021-06-08 06:45:00|1115.4|1110.9|1115.7|1111.2|1116|1111.5|1115.4|1110.9|276
1623134710000|2021-06-08 06:45:10|1116|1111.5|1115.9|1111.4|1116|1111.5|1115.7|1111.2|222
1623134720000|2021-06-08 06:45:20|1115.7|1111.2|1115.6|1111.1|1115.7|1111.2|1115.6|1111.1|41
1623134730000|2021-06-08 06:45:30|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|1115.6|1111.1|33
1623134740000|2021-06-08 06:45:40|||||||||31
1623134750000|2021-06-08 06:45:50|1115.7|1111.2|1115.2|1110.7|1115.7|1111.2|1115.2|1110.7|260
1623134760000|2021-06-08 06:46:00|||||||||67
1623134770000|2021-06-08 06:46:10|1115.5|1111|1115.5|1111|1115.5|1111|1115.2|1110.7|78
1623134780000|2021-06-08 06:46:20|1115.4|1110.9|1115.5|1111|1115.5|1111|1115.4|1110.9|66
1623134790000|2021-06-08 06:46:30|1115.7|1111.2|1115.2|1110.7|1115.7|1111.2|1115.2|1110.7|62
1623134800000|2021-06-08 06:46:40|1114.8|1110.3|1115.2|1110.7|1115.5|1111|1114.8|1110.3|142
1623134810000|2021-06-08 06:46:50|1115.1|1110.6|1114.1|1109.6|1115.1|1110.6|1114.1|1109.6|125
1623134820000|2021-06-08 06:47:00|1113.8|1109.3|1113.7|1109.2|1114|1109.5|1113.7|1109.2|197
1623134830000|2021-06-08 06:47:10|1113.6|1109.1|1113.7|1109.2|1113.7|1109.2|1113.3|1108.8|148
1623134840000|2021-06-08 06:47:20|1113.5|1109|1113.7|1109.2|1113.7|1109.2|1113.5|1109|74
1623134850000|2021-06-08 06:47:30|1114|1109.5|1114.2|1109.7|1114.2|1109.7|1114|1109.5|67
1623134860000|2021-06-08 06:47:40|1114.1|1109.6|1114.1|1109.6|1114.2|1109.7|1114.1|1109.6|75
1623134870000|2021-06-08 06:47:50|1113.9|1109.4|1114.5|1110|1114.5|1110|1113.9|1109.4|293
1623134880000|2021-06-08 06:48:00|1114.4|1109.9|1114|1109.5|1114.5|1110|1114|1109.5|107
1623134890000|2021-06-08 06:48:10|||||||||54
1623134900000|2021-06-08 06:48:20|1113.9|1109.4|1113.2|1108.7|1113.9|1109.4|1113.2|1108.7|132
1623134910000|2021-06-08 06:48:30|1113|1108.5|1112.6|1108.1|1113|1108.5|1112.6|1108.1|161
1623134920000|2021-06-08 06:48:40|1112.5|1108|1113.1|1108.6|1113.1|1108.6|1112.1|1107.6|136
1623134930000|2021-06-08 06:48:50|1112.9|1108.4|1113.6|1109.1|1113.8|1109.3|1112.8|1108.3|151
1623134940000|2021-06-08 06:49:00|1113.8|1109.3|1113.7|1109.2|1113.8|1109.3|1113.7|1109.2|55
1623134950000|2021-06-08 06:49:10|1114|1109.5|1114.6|1110.1|1114.6|1110.1|1114|1109.5|100
1623134960000|2021-06-08 06:49:20|1115|1110.5|1115.2|1110.7|1115.2|1110.7|1115|1110.5|94
1623134970000|2021-06-08 06:49:30|1114.8|1110.3|1114.8|1110.3|1114.9|1110.4|1114.7|1110.2|32
1623134980000|2021-06-08 06:49:40|1114.7|1110.2|1115|1110.5|1115|1110.5|1114.7|1110.2|36
1623134990000|2021-06-08 06:49:50|1114.9|1110.4|1114.7|1110.2|1114.9|1110.4|1114.7|1110.2|30
1623135000000|2021-06-08 06:50:00|1114.9|1110.4|1115.1|1110.6|1115.1|1110.6|1114.7|1110.2|73
1623135010000|2021-06-08 06:50:10|1115.2|1110.7|1115.2|1110.7|1115.3|1110.8|1114.9|1110.4|68
1623135020000|2021-06-08 06:50:20|1115|1110.5|1116.5|1112|1116.5|1112|1115|1110.5|450
1623135030000|2021-06-08 06:50:30|1116.6|1112.1|1117.5|1113|1117.7|1113.2|1116.6|1112.1|412
1623135040000|2021-06-08 06:50:40|1117.2|1112.7|1116.6|1112.1|1117.2|1112.7|1116.6|1112.1|344
1623135050000|2021-06-08 06:50:50|1116.7|1112.2|1116.6|1112.1|1116.7|1112.2|1116.6|1112.1|43
1623135060000|2021-06-08 06:51:00|1116.5|1112|1116.9|1112.4|1117.1|1112.6|1116.5|1112|70
1623135070000|2021-06-08 06:51:10|1116.8|1112.3|1116.8|1112.3|1117.5|1113|1116.7|1112.2|187
1623135080000|2021-06-08 06:51:20|1116.7|1112.2|1117.6|1113.1|1117.6|1113.1|1116.7|1112.2|76
1623135090000|2021-06-08 06:51:30|1117.7|1113.2|1117.8|1113.3|1118.1|1113.6|1117.7|1113.2|300
1623135100000|2021-06-08 06:51:40|1117.7|1113.2|1117.8|1113.3|1118.6|1114.1|1117.7|1113.2|369
1623135110000|2021-06-08 06:51:50|1118.2|1113.7|1118.2|1113.7|1118.3|1113.8|1118.1|1113.6|120
1623135120000|2021-06-08 06:52:00|1118.6|1114.1|1117.7|1113.2|1118.6|1114.1|1117.7|1113.2|166
1623135130000|2021-06-08 06:52:10|1118.1|1113.6|1118.2|1113.7|1118.2|1113.7|1117.7|1113.2|180
1623135140000|2021-06-08 06:52:20|1118.1|1113.6|1118.2|1113.7|1118.6|1114.1|1118.1|1113.6|239
1623135150000|2021-06-08 06:52:30|1118|1113.5|1118.5|1114|1118.5|1114|1118|1113.5|85
1623135160000|2021-06-08 06:52:40|1118.3|1113.8|1117.5|1113|1118.5|1114|1117.5|1113|234
1623135170000|2021-06-08 06:52:50|1117.2|1112.7|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|182
1623135180000|2021-06-08 06:53:00|1116.9|1112.4|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|83
1623135190000|2021-06-08 06:53:10|1116.8|1112.3|1116.3|1111.8|1116.8|1112.3|1116.3|1111.8|169
1623135200000|2021-06-08 06:53:20|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|103
1623135210000|2021-06-08 06:53:30|1116.4|1111.9|1116.3|1111.8|1116.8|1112.3|1116.3|1111.8|72
1623135220000|2021-06-08 06:53:40|1116.7|1112.2|1116.6|1112.1|1116.8|1112.3|1116.4|1111.9|120
1623135230000|2021-06-08 06:53:50|1116.5|1112|1116.3|1111.8|1116.5|1112|1116|1111.5|106
1623135240000|2021-06-08 06:54:00|1116.1|1111.6|1116|1111.5|1116.1|1111.6|1116|1111.5|33
1623135250000|2021-06-08 06:54:10|1116.3|1111.8|1116.2|1111.7|1116.3|1111.8|1115.8|1111.3|145
1623135260000|2021-06-08 06:54:20|1116.3|1111.8|1116.3|1111.8|1116.5|1112|1116.2|1111.7|41
1623135270000|2021-06-08 06:54:30|1116.2|1111.7|1116.2|1111.7|1116.3|1111.8|1115.9|1111.4|140
1623135280000|2021-06-08 06:54:40|1116.3|1111.8|1116.2|1111.7|1116.3|1111.8|1116.2|1111.7|51
1623135290000|2021-06-08 06:54:50|1116.3|1111.8|1115.9|1111.4|1116.3|1111.8|1115.9|1111.4|172
1623135300000|2021-06-08 06:55:00|1116.2|1111.7|1116.7|1112.2|1116.7|1112.2|1115.9|1111.4|407
1623135310000|2021-06-08 06:55:10|1116.6|1112.1|1117|1112.5|1117.2|1112.7|1116.6|1112.1|229
1623135320000|2021-06-08 06:55:20|1117.4|1112.9|1116.9|1112.4|1117.4|1112.9|1116.9|1112.4|76
1623135330000|2021-06-08 06:55:30|1117.1|1112.6|1116.5|1112|1117.1|1112.6|1116.5|1112|135
1623135340000|2021-06-08 06:55:40|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|73
1623135350000|2021-06-08 06:55:50|1117|1112.5|1117|1112.5|1117.4|1112.9|1116.9|1112.4|232
1623135360000|2021-06-08 06:56:00|1117.3|1112.8|1117.4|1112.9|1117.4|1112.9|1117.3|1112.8|84
1623135370000|2021-06-08 06:56:10|1117.3|1112.8|1116.9|1112.4|1117.5|1113|1116.9|1112.4|61
1623135380000|2021-06-08 06:56:20|1117|1112.5|1117|1112.5|1117|1112.5|1117|1112.5|100
1623135390000|2021-06-08 06:56:30|1117.3|1112.8|1117.2|1112.7|1117.3|1112.8|1117.2|1112.7|76
1623135400000|2021-06-08 06:56:40|1117|1112.5|1117|1112.5|1117.3|1112.8|1116.9|1112.4|200
1623135410000|2021-06-08 06:56:50|1116.9|1112.4|1116.8|1112.3|1116.9|1112.4|1116.8|1112.3|116
1623135420000|2021-06-08 06:57:00|||||||||135
1623135430000|2021-06-08 06:57:10|1117.2|1112.7|1117.3|1112.8|1117.3|1112.8|1117.2|1112.7|186
1623135440000|2021-06-08 06:57:20|1117.7|1113.2|1117|1112.5|1117.8|1113.3|1117|1112.5|283
1623135450000|2021-06-08 06:57:30|1116.9|1112.4|1117|1112.5|1117|1112.5|1116.9|1112.4|108
1623135460000|2021-06-08 06:57:40|1117.3|1112.8|1117|1112.5|1117.3|1112.8|1117|1112.5|167
1623135470000|2021-06-08 06:57:50|1117.1|1112.6|1116.9|1112.4|1117.3|1112.8|1116.8|1112.3|138
1623135480000|2021-06-08 06:58:00|1116.5|1112|1116.9|1112.4|1116.9|1112.4|1116.5|1112|383
1623135490000|2021-06-08 06:58:10|1116.7|1112.2|1116.5|1112|1116.9|1112.4|1116.5|1112|145
1623135500000|2021-06-08 06:58:20|1116.7|1112.2|1116.9|1112.4|1116.9|1112.4|1116.7|1112.2|287
1623135510000|2021-06-08 06:58:30|1117|1112.5|1116.5|1112|1117|1112.5|1116.5|1112|443
1623135520000|2021-06-08 06:58:40|1116.6|1112.1|1116.5|1112|1116.6|1112.1|1116.5|1112|299
1623135530000|2021-06-08 06:58:50|1116.1|1111.6|1116.1|1111.6|1116.1|1111.6|1116.1|1111.6|313
1623135540000|2021-06-08 06:59:00|1116.3|1111.8|1117.2|1112.7|1117.2|1112.7|1116.1|1111.6|523
1623135550000|2021-06-08 06:59:10|1117|1112.5|1117.2|1112.7|1117.2|1112.7|1117|1112.5|416
1623135560000|2021-06-08 06:59:20|1117.1|1112.6|1117|1112.5|1117.1|1112.6|1116.6|1112.1|464
1623135570000|2021-06-08 06:59:30|1117.1|1112.6|1117.2|1112.7|1117.5|1113|1117.1|1112.6|438
1623135580000|2021-06-08 06:59:40|1117.1|1112.6|1117.5|1113|1117.5|1113|1117|1112.5|378
1623135590000|2021-06-08 06:59:50|1117.9|1113.4|1117.4|1112.9|1118.1|1113.6|1117.3|1112.8|910
1623135600000|2021-06-08 07:00:00|1117.5|1113|1117.5|1113|1117.5|1113|1117.5|1113|20
1623157200000|2021-06-08 13:00:00|1121.8|1117.3|1124.5|1120|1125.1|1120.6|1121.8|1117.3|2756
1623157210000|2021-06-08 13:00:10|1124.1|1119.6|1123.6|1119.1|1124.7|1120.2|1123.6|1119.1|1149
1623157220000|2021-06-08 13:00:20|1124.2|1119.7|1122.8|1118.3|1124.2|1119.7|1122.2|1117.7|951
1623157230000|2021-06-08 13:00:30|1122.7|1118.2|1123.5|1119|1123.9|1119.4|1122.7|1118.2|813
1623157240000|2021-06-08 13:00:40|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|1122.7|1118.2|485
1623157250000|2021-06-08 13:00:50|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1122.9|1118.4|839
1623157260000|2021-06-08 13:01:00|1123.8|1119.3|1123.8|1119.3|1123.8|1119.3|1123.3|1118.8|519
1623157270000|2021-06-08 13:01:10|1124.1|1119.6|1125.3|1120.8|1125.3|1120.8|1123.8|1119.3|889
1623157280000|2021-06-08 13:01:20|1125.6|1121.1|1126.3|1121.8|1126.3|1121.8|1125.6|1121.1|809
1623157290000|2021-06-08 13:01:30|1126.7|1122.2|1127.1|1122.6|1128.1|1123.6|1126.7|1122.2|1748
1623157300000|2021-06-08 13:01:40|1126.8|1122.3|1127.5|1123|1127.5|1123|1126.8|1122.3|652
1623157310000|2021-06-08 13:01:50|1127.6|1123.1|1127.3|1122.8|1127.8|1123.3|1127|1122.5|505
1623157320000|2021-06-08 13:02:00|1127.8|1123.3|1127.8|1123.3|1128.1|1123.6|1127.7|1123.2|963
1623157330000|2021-06-08 13:02:10|1127.4|1122.9|1128.6|1124.1|1128.6|1124.1|1127.4|1122.9|1168
1623157340000|2021-06-08 13:02:20|1128.8|1124.3|1129.6|1125.1|1130.6|1126.1|1128.6|1124.1|1346
1623157350000|2021-06-08 13:02:30|1129.7|1125.2|1129.7|1125.2|1129.7|1125.2|1129.1|1124.6|505
1623157360000|2021-06-08 13:02:40|1129.3|1124.8|1130.5|1126|1130.5|1126|1129.3|1124.8|1009
1623157370000|2021-06-08 13:02:50|1131|1126.5|1130.7|1126.2|1131.3|1126.8|1130.6|1126.1|685
1623157380000|2021-06-08 13:03:00|1130.6|1126.1|1129.8|1125.3|1130.6|1126.1|1129.8|1125.3|519
1623157390000|2021-06-08 13:03:10|1129.5|1125|1130|1125.5|1130.6|1126.1|1129.3|1124.8|719
1623157400000|2021-06-08 13:03:20|1129.6|1125.1|1130.3|1125.8|1130.3|1125.8|1129.6|1125.1|638
1623157410000|2021-06-08 13:03:30|1130.2|1125.7|1130.1|1125.6|1130.3|1125.8|1129.8|1125.3|618
1623157420000|2021-06-08 13:03:40|1130.2|1125.7|1131.1|1126.6|1131.1|1126.6|1130.1|1125.6|653
1623157430000|2021-06-08 13:03:50|1130.8|1126.3|1129.9|1125.4|1130.8|1126.3|1129.9|1125.4|557
1623157440000|2021-06-08 13:04:00|1130|1125.5|1129.4|1124.9|1130.7|1126.2|1129.4|1124.9|546
1623157450000|2021-06-08 13:04:10|1129.8|1125.3|1129.4|1124.9|1130.3|1125.8|1129.4|1124.9|382
1623157460000|2021-06-08 13:04:20|1129.3|1124.8|1129.6|1125.1|1129.6|1125.1|1129.3|1124.8|186
1623157470000|2021-06-08 13:04:30|1129.2|1124.7|1129.1|1124.6|1129.2|1124.7|1128.6|1124.1|478
1623157480000|2021-06-08 13:04:40|1129.4|1124.9|1129.9|1125.4|1130.2|1125.7|1129.4|1124.9|879
1623157490000|2021-06-08 13:04:50|1130|1125.5|1130.8|1126.3|1130.8|1126.3|1130|1125.5|320
1623157500000|2021-06-08 13:05:00|1131.2|1126.7|1131.3|1126.8|1131.7|1127.2|1130.8|1126.3|752
1623157510000|2021-06-08 13:05:10|1131.1|1126.6|1131.3|1126.8|1131.4|1126.9|1131.1|1126.6|347
1623157520000|2021-06-08 13:05:20|1131.7|1127.2|1133.1|1128.6|1133.1|1128.6|1131.7|1127.2|1461
1623157530000|2021-06-08 13:05:30|1133.4|1128.9|1132.9|1128.4|1133.6|1129.1|1132.2|1127.7|1084
1623157540000|2021-06-08 13:05:40|1133.1|1128.6|1132.6|1128.1|1133.1|1128.6|1132|1127.5|280
1623157550000|2021-06-08 13:05:50|1132.7|1128.2|1132.9|1128.4|1133.1|1128.6|1132.4|1127.9|484
1623157560000|2021-06-08 13:06:00|1133.3|1128.8|1135.1|1130.6|1135.3|1130.8|1133.3|1128.8|1485
1623157570000|2021-06-08 13:06:10|1134.8|1130.3|1134.9|1130.4|1134.9|1130.4|1133.9|1129.4|1054
1623157580000|2021-06-08 13:06:20|1134.8|1130.3|1135.3|1130.8|1135.3|1130.8|1134.8|1130.3|907
1623157590000|2021-06-08 13:06:30|1135.6|1131.1|1135.4|1130.9|1136.1|1131.6|1135.3|1130.8|1025
1623157600000|2021-06-08 13:06:40|1135.5|1131|1135.3|1130.8|1135.9|1131.4|1135.2|1130.7|406
1623157610000|2021-06-08 13:06:50|1135.5|1131|1135.1|1130.6|1135.5|1131|1134.5|1130|469
1623157620000|2021-06-08 13:07:00|1134.8|1130.3|1134.1|1129.6|1135|1130.5|1134.1|1129.6|256
1623157630000|2021-06-08 13:07:10|1134.4|1129.9|1134.2|1129.7|1134.6|1130.1|1134.2|1129.7|333
1623157640000|2021-06-08 13:07:20|1134.1|1129.6|1133.3|1128.8|1134.2|1129.7|1133.3|1128.8|475
1623157650000|2021-06-08 13:07:30|1133.6|1129.1|1133.2|1128.7|1133.6|1129.1|1133.2|1128.7|281
1623157660000|2021-06-08 13:07:40|1133.6|1129.1|1134.1|1129.6|1134.4|1129.9|1133.1|1128.6|575
1623157670000|2021-06-08 13:07:50|1133.7|1129.2|1133.6|1129.1|1133.9|1129.4|1133.6|1129.1|310
1623157680000|2021-06-08 13:08:00|1134|1129.5|1134.8|1130.3|1134.9|1130.4|1134|1129.5|369
1623157690000|2021-06-08 13:08:10|1135.2|1130.7|1134.4|1129.9|1135.2|1130.7|1134.4|1129.9|446
1623157700000|2021-06-08 13:08:20|1135.1|1130.6|1134.4|1129.9|1135.3|1130.8|1134.1|1129.6|355
1623157710000|2021-06-08 13:08:30|1134.1|1129.6|1134.4|1129.9|1134.4|1129.9|1134.1|1129.6|402
1623157720000|2021-06-08 13:08:40|1134.1|1129.6|1134.9|1130.4|1134.9|1130.4|1134.1|1129.6|349
1623157730000|2021-06-08 13:08:50|1134.8|1130.3|1134.4|1129.9|1134.9|1130.4|1134.4|1129.9|315
1623157740000|2021-06-08 13:09:00|1134.1|1129.6|1133.8|1129.3|1134.4|1129.9|1133.8|1129.3|553
1623157750000|2021-06-08 13:09:10|1133.4|1128.9|1132.2|1127.7|1133.4|1128.9|1132.2|1127.7|266
1623157760000|2021-06-08 13:09:20|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|332
1623157770000|2021-06-08 13:09:30|1132.2|1127.7|1132.7|1128.2|1133.1|1128.6|1132|1127.5|459
1623157780000|2021-06-08 13:09:40|1132.6|1128.1|1132.2|1127.7|1132.6|1128.1|1132.2|1127.7|302
1623157790000|2021-06-08 13:09:50|1132.4|1127.9|1130.9|1126.4|1132.4|1127.9|1130.9|1126.4|769
1623157800000|2021-06-08 13:10:00|1131.4|1126.9|1131.2|1126.7|1131.4|1126.9|1130.9|1126.4|382
1623157810000|2021-06-08 13:10:10|1131|1126.5|1130.4|1125.9|1131|1126.5|1130.4|1125.9|417
1623157820000|2021-06-08 13:10:20|1130.7|1126.2|1130.7|1126.2|1130.7|1126.2|1130.4|1125.9|368
1623157830000|2021-06-08 13:10:30|1131.1|1126.6|1131.2|1126.7|1131.2|1126.7|1130.7|1126.2|353
1623157840000|2021-06-08 13:10:40|1131.1|1126.6|1131.7|1127.2|1132.1|1127.6|1131.1|1126.6|273
1623157850000|2021-06-08 13:10:50|1131.9|1127.4|1131.1|1126.6|1132.1|1127.6|1131|1126.5|368
1623157860000|2021-06-08 13:11:00|1131.4|1126.9|1130.8|1126.3|1131.4|1126.9|1130.8|1126.3|262
1623157870000|2021-06-08 13:11:10|1130.7|1126.2|1129.5|1125|1130.7|1126.2|1129.2|1124.7|460
1623157880000|2021-06-08 13:11:20|1129.2|1124.7|1129.4|1124.9|1129.4|1124.9|1128.8|1124.3|263
1623157890000|2021-06-08 13:11:30|1129.5|1125|1128.7|1124.2|1129.5|1125|1128.1|1123.6|974
1623157900000|2021-06-08 13:11:40|1128.9|1124.4|1129.1|1124.6|1129.2|1124.7|1128.7|1124.2|414
1623157910000|2021-06-08 13:11:50|1128.6|1124.1|1127.8|1123.3|1128.8|1124.3|1127.8|1123.3|685
1623157920000|2021-06-08 13:12:00|1127.4|1122.9|1127.3|1122.8|1127.4|1122.9|1126.4|1121.9|851
1623157930000|2021-06-08 13:12:10|1127|1122.5|1127.3|1122.8|1127.6|1123.1|1127|1122.5|476
1623157940000|2021-06-08 13:12:20|1127.7|1123.2|1127.6|1123.1|1128.8|1124.3|1127.6|1123.1|430
1623157950000|2021-06-08 13:12:30|1127.5|1123|1128.3|1123.8|1128.3|1123.8|1127.4|1122.9|429
1623157960000|2021-06-08 13:12:40|1128.5|1124|1127.8|1123.3|1128.7|1124.2|1127.3|1122.8|347
1623157970000|2021-06-08 13:12:50|1127.7|1123.2|1126.7|1122.2|1128.2|1123.7|1126.7|1122.2|206
1623157980000|2021-06-08 13:13:00|1127|1122.5|1127.8|1123.3|1128.1|1123.6|1127|1122.5|128
1623157990000|2021-06-08 13:13:10|1128.1|1123.6|1128.4|1123.9|1128.5|1124|1127.8|1123.3|240
1623158000000|2021-06-08 13:13:20|1128.2|1123.7|1127.4|1122.9|1128.4|1123.9|1127.4|1122.9|370
1623158010000|2021-06-08 13:13:30|1127.6|1123.1|1126.8|1122.3|1127.6|1123.1|1126.8|1122.3|336
1623158020000|2021-06-08 13:13:40|1126.4|1121.9|1125.8|1121.3|1126.4|1121.9|1125.8|1121.3|457
1623158030000|2021-06-08 13:13:50|1125.3|1120.8|1124.8|1120.3|1125.4|1120.9|1124.5|1120|771
1623158040000|2021-06-08 13:14:00|1124.5|1120|1124.9|1120.4|1125.3|1120.8|1124.4|1119.9|874
1623158050000|2021-06-08 13:14:10|1124.4|1119.9|1124.3|1119.8|1124.8|1120.3|1123.9|1119.4|895
1623158060000|2021-06-08 13:14:20|1124.4|1119.9|1124.8|1120.3|1124.9|1120.4|1124.4|1119.9|385
1623158070000|2021-06-08 13:14:30|1124.4|1119.9|1124.8|1120.3|1124.8|1120.3|1124.4|1119.9|322
1623158080000|2021-06-08 13:14:40|1124.4|1119.9|1124.9|1120.4|1124.9|1120.4|1124.4|1119.9|231
1623158090000|2021-06-08 13:14:50|1124.8|1120.3|1125.3|1120.8|1125.3|1120.8|1124.8|1120.3|148
1623158100000|2021-06-08 13:15:00|1125.2|1120.7|1126.3|1121.8|1126.3|1121.8|1125.2|1120.7|327
1623158110000|2021-06-08 13:15:10|1126.2|1121.7|1126.3|1121.8|1126.7|1122.2|1126.1|1121.6|390
1623158120000|2021-06-08 13:15:20|1126.6|1122.1|1127.4|1122.9|1127.7|1123.2|1126.6|1122.1|326
1623158130000|2021-06-08 13:15:30|1127.2|1122.7|1127.6|1123.1|1127.6|1123.1|1127.2|1122.7|167
1623158140000|2021-06-08 13:15:40|1128|1123.5|1127.3|1122.8|1128.1|1123.6|1127.3|1122.8|258
1623158150000|2021-06-08 13:15:50|1127.6|1123.1|1127.6|1123.1|1127.6|1123.1|1127.6|1123.1|86
1623158160000|2021-06-08 13:16:00|1128|1123.5|1127.3|1122.8|1128|1123.5|1127.3|1122.8|202
1623158170000|2021-06-08 13:16:10|1127.1|1122.6|1127.1|1122.6|1127.3|1122.8|1127.1|1122.6|95
1623158180000|2021-06-08 13:16:20|1127.2|1122.7|1127.6|1123.1|1128|1123.5|1127.2|1122.7|134
1623158190000|2021-06-08 13:16:30|1127.7|1123.2|1127.6|1123.1|1127.7|1123.2|1127.3|1122.8|131
1623158200000|2021-06-08 13:16:40|||||||||102
1623158210000|2021-06-08 13:16:50|1127.3|1122.8|1127.3|1122.8|1127.6|1123.1|1127.2|1122.7|164
1623158220000|2021-06-08 13:17:00|1127.2|1122.7|1127.1|1122.6|1127.4|1122.9|1127.1|1122.6|110
1623158230000|2021-06-08 13:17:10|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|170
1623158240000|2021-06-08 13:17:20|1127.1|1122.6|1128|1123.5|1128|1123.5|1127.1|1122.6|295
1623158250000|2021-06-08 13:17:30|1127.6|1123.1|1128|1123.5|1128|1123.5|1127.6|1123.1|140
1623158260000|2021-06-08 13:17:40|1127.9|1123.4|1129|1124.5|1129|1124.5|1127.8|1123.3|330
1623158270000|2021-06-08 13:17:50|1128.6|1124.1|1129.1|1124.6|1129.1|1124.6|1128.6|1124.1|283
1623158280000|2021-06-08 13:18:00|1129|1124.5|1129|1124.5|1129.1|1124.6|1128.6|1124.1|159
1623158290000|2021-06-08 13:18:10|1128.6|1124.1|1128.6|1124.1|1129|1124.5|1128.5|1124|243
1623158300000|2021-06-08 13:18:20|1128.5|1124|1128.4|1123.9|1128.5|1124|1128|1123.5|205
1623158310000|2021-06-08 13:18:30|1128.5|1124|1128.6|1124.1|1129|1124.5|1128.5|1124|172
1623158320000|2021-06-08 13:18:40|1129|1124.5|1129|1124.5|1129|1124.5|1128.6|1124.1|96
1623158330000|2021-06-08 13:18:50|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|107
1623158340000|2021-06-08 13:19:00|1128.9|1124.4|1128.6|1124.1|1129|1124.5|1128.6|1124.1|79
1623158350000|2021-06-08 13:19:10|||||||||52
1623158360000|2021-06-08 13:19:20|||||||||24
1623158370000|2021-06-08 13:19:30|||||||||70
1623158380000|2021-06-08 13:19:40|1128.3|1123.8|1128.1|1123.6|1128.3|1123.8|1128.1|1123.6|57
1623158390000|2021-06-08 13:19:50|1127.9|1123.4|1128.1|1123.6|1128.1|1123.6|1127.8|1123.3|119
1623158400000|2021-06-08 13:20:00|1128.3|1123.8|1129|1124.5|1129|1124.5|1128.1|1123.6|186
1623158410000|2021-06-08 13:20:10|1129.1|1124.6|1129.1|1124.6|1129.5|1125|1129.1|1124.6|442
1623158420000|2021-06-08 13:20:20|1129|1124.5|1129|1124.5|1129|1124.5|1129|1124.5|36
1623158430000|2021-06-08 13:20:30|||||||||63
1623158440000|2021-06-08 13:20:40|1128.6|1124.1|1128.5|1124|1128.7|1124.2|1128.5|1124|161
1623158450000|2021-06-08 13:20:50|1128.6|1124.1|1128.5|1124|1128.6|1124.1|1128.5|1124|62
1623158460000|2021-06-08 13:21:00|1128.4|1123.9|1128.5|1124|1129|1124.5|1128.1|1123.6|206
1623158470000|2021-06-08 13:21:10|1128.1|1123.6|1127.6|1123.1|1128.1|1123.6|1127.6|1123.1|357
1623158480000|2021-06-08 13:21:20|1127.5|1123|1126.6|1122.1|1127.5|1123|1126.6|1122.1|158
1623158490000|2021-06-08 13:21:30|1126.5|1122|1126.8|1122.3|1127|1122.5|1126.5|1122|132
1623158500000|2021-06-08 13:21:40|1126.6|1122.1|1126.2|1121.7|1126.6|1122.1|1126.2|1121.7|100
1623158510000|2021-06-08 13:21:50|1126.1|1121.6|1126.6|1122.1|1126.6|1122.1|1125.8|1121.3|158
1623158520000|2021-06-08 13:22:00|1126.3|1121.8|1126.2|1121.7|1126.3|1121.8|1126.2|1121.7|62
1623158530000|2021-06-08 13:22:10|1125.8|1121.3|1125.6|1121.1|1125.8|1121.3|1125.6|1121.1|191
1623158540000|2021-06-08 13:22:20|1125.7|1121.2|1126.1|1121.6|1126.1|1121.6|1125.7|1121.2|98
1623158550000|2021-06-08 13:22:30|1126|1121.5|1126.6|1122.1|1126.6|1122.1|1126|1121.5|92
1623158560000|2021-06-08 13:22:40|1126.1|1121.6|1125.6|1121.1|1126.1|1121.6|1125.6|1121.1|75
1623158570000|2021-06-08 13:22:50|1125.5|1121|1125.5|1121|1125.6|1121.1|1125.1|1120.6|86
1623158580000|2021-06-08 13:23:00|1125.7|1121.2|1125|1120.5|1125.8|1121.3|1125|1120.5|264
1623158590000|2021-06-08 13:23:10|1125.2|1120.7|1125.6|1121.1|1126|1121.5|1125.1|1120.6|150
1623158600000|2021-06-08 13:23:20|1125.5|1121|1125.5|1121|1125.8|1121.3|1125.5|1121|220
1623158610000|2021-06-08 13:23:30|1125.3|1120.8|1125.9|1121.4|1125.9|1121.4|1125.3|1120.8|273
1623158620000|2021-06-08 13:23:40|1125.7|1121.2|1125.4|1120.9|1125.7|1121.2|1125|1120.5|75
1623158630000|2021-06-08 13:23:50|1125.5|1121|1125|1120.5|1125.5|1121|1125|1120.5|146
1623158640000|2021-06-08 13:24:00|||||||||120
1623158650000|2021-06-08 13:24:10|1125.3|1120.8|1125.8|1121.3|1125.8|1121.3|1125.1|1120.6|168
1623158660000|2021-06-08 13:24:20|1126|1121.5|1126.3|1121.8|1126.3|1121.8|1125.5|1121|110
1623158670000|2021-06-08 13:24:30|1126.5|1122|1126.3|1121.8|1126.6|1122.1|1126.3|1121.8|257
1623158680000|2021-06-08 13:24:40|1126.7|1122.2|1127.2|1122.7|1127.2|1122.7|1126.7|1122.2|541
1623158690000|2021-06-08 13:24:50|1126.9|1122.4|1126.8|1122.3|1126.9|1122.4|1126.7|1122.2|82
1623158700000|2021-06-08 13:25:00|1127.3|1122.8|1127.7|1123.2|1127.7|1123.2|1127.2|1122.7|187
1623158710000|2021-06-08 13:25:10|1127.6|1123.1|1127.5|1123|1128.1|1123.6|1127.4|1122.9|177
1623158720000|2021-06-08 13:25:20|1127.6|1123.1|1127.2|1122.7|1127.7|1123.2|1127.2|1122.7|96
1623158730000|2021-06-08 13:25:30|1126.5|1122|1126.3|1121.8|1126.7|1122.2|1125.8|1121.3|334
1623158740000|2021-06-08 13:25:40|1126.2|1121.7|1127.1|1122.6|1127.2|1122.7|1126.2|1121.7|125
1623158750000|2021-06-08 13:25:50|1126.7|1122.2|1127.7|1123.2|1127.7|1123.2|1126.7|1122.2|186
1623158760000|2021-06-08 13:26:00|1127.9|1123.4|1127.6|1123.1|1128.1|1123.6|1127.6|1123.1|112
1623158770000|2021-06-08 13:26:10|1127.4|1122.9|1128|1123.5|1128|1123.5|1127.4|1122.9|80
1623158780000|2021-06-08 13:26:20|1127.8|1123.3|1127.4|1122.9|1127.8|1123.3|1127.2|1122.7|177
1623158790000|2021-06-08 13:26:30|1127.6|1123.1|1127.5|1123|1127.6|1123.1|1127.1|1122.6|90
1623158800000|2021-06-08 13:26:40|1127.7|1123.2|1127.6|1123.1|1127.7|1123.2|1127.1|1122.6|102
1623158810000|2021-06-08 13:26:50|1128|1123.5|1127.7|1123.2|1128.2|1123.7|1127.6|1123.1|170
1623158820000|2021-06-08 13:27:00|1127.6|1123.1|1127.2|1122.7|1127.6|1123.1|1126.7|1122.2|99
1623158830000|2021-06-08 13:27:10|1127|1122.5|1126.4|1121.9|1127|1122.5|1126.2|1121.7|114
1623158840000|2021-06-08 13:27:20|1126.6|1122.1|1126.2|1121.7|1126.6|1122.1|1126.2|1121.7|37
1623158850000|2021-06-08 13:27:30|1126.5|1122|1127.2|1122.7|1127.2|1122.7|1126.5|1122|211
1623158860000|2021-06-08 13:27:40|1127.5|1123|1127.2|1122.7|1127.5|1123|1127.2|1122.7|87
1623158870000|2021-06-08 13:27:50|1127.5|1123|1127.8|1123.3|1127.8|1123.3|1127.2|1122.7|308
1623158880000|2021-06-08 13:28:00|1127.6|1123.1|1127.6|1123.1|1127.6|1123.1|1127|1122.5|137
1623158890000|2021-06-08 13:28:10|1127.3|1122.8|1127.2|1122.7|1127.3|1122.8|1127.2|1122.7|55
1623158900000|2021-06-08 13:28:20|1127.5|1123|1127.6|1123.1|1127.7|1123.2|1127.2|1122.7|42
1623158910000|2021-06-08 13:28:30|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|24
1623158920000|2021-06-08 13:28:40|1127.5|1123|1127.7|1123.2|1127.7|1123.2|1127.5|1123|69
1623158930000|2021-06-08 13:28:50|1127.3|1122.8|1127.5|1123|1127.5|1123|1127.3|1122.8|25
1623158940000|2021-06-08 13:29:00|1127.7|1123.2|1127.2|1122.7|1127.7|1123.2|1127.2|1122.7|35
1623158950000|2021-06-08 13:29:10|1127.3|1122.8|1127.2|1122.7|1127.7|1123.2|1127.2|1122.7|46
1623158960000|2021-06-08 13:29:20|1127.3|1122.8|1127.2|1122.7|1127.3|1122.8|1127.2|1122.7|18
1623158970000|2021-06-08 13:29:30|1127.3|1122.8|1127.2|1122.7|1127.3|1122.8|1127.2|1122.7|45
1623158980000|2021-06-08 13:29:40|1127.4|1122.9|1127.2|1122.7|1127.6|1123.1|1127.2|1122.7|50
1623158990000|2021-06-08 13:29:50|1127.4|1122.9|1127.7|1123.2|1127.7|1123.2|1127.2|1122.7|60
1623159000000|2021-06-08 13:30:00|1128|1123.5|1128.5|1124|1128.5|1124|1128|1123.5|216
1623159010000|2021-06-08 13:30:10|1128.7|1124.2|1129.6|1125.1|1129.6|1125.1|1128.7|1124.2|487
1623159020000|2021-06-08 13:30:20|1129.5|1125|1129.5|1125|1129.5|1125|1129.5|1125|161
1623159030000|2021-06-08 13:30:30|1129.9|1125.4|1129|1124.5|1129.9|1125.4|1129|1124.5|270
1623159040000|2021-06-08 13:30:40|1129.2|1124.7|1129.5|1125|1129.6|1125.1|1129.2|1124.7|108
1623159050000|2021-06-08 13:30:50|1129.6|1125.1|1130|1125.5|1130|1125.5|1129.5|1125|101
1623159060000|2021-06-08 13:31:00|1129.5|1125|1129|1124.5|1129.5|1125|1128.5|1124|182
1623159070000|2021-06-08 13:31:10|1128.7|1124.2|1128.9|1124.4|1128.9|1124.4|1128.5|1124|131
1623159080000|2021-06-08 13:31:20|1129|1124.5|1129|1124.5|1129|1124.5|1129|1124.5|43
1623159090000|2021-06-08 13:31:30|1129.2|1124.7|1129.1|1124.6|1129.2|1124.7|1129.1|1124.6|43
1623159100000|2021-06-08 13:31:40|1129.2|1124.7|1129.6|1125.1|1130|1125.5|1129.2|1124.7|144
1623159110000|2021-06-08 13:31:50|1129.5|1125|1129.6|1125.1|1129.6|1125.1|1129.2|1124.7|72
1623159120000|2021-06-08 13:32:00|1129.9|1125.4|1130.7|1126.2|1130.7|1126.2|1129.9|1125.4|285
1623159130000|2021-06-08 13:32:10|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|1130.5|1126|133
1623159140000|2021-06-08 13:32:20|1130.5|1126|1130.1|1125.6|1130.7|1126.2|1130.1|1125.6|199
1623159150000|2021-06-08 13:32:30|1130.3|1125.8|1130.5|1126|1130.6|1126.1|1130.2|1125.7|186
1623159160000|2021-06-08 13:32:40|1130.4|1125.9|1129.7|1125.2|1130.4|1125.9|1129.5|1125|277
1623159170000|2021-06-08 13:32:50|1129.5|1125|1129.5|1125|1129.9|1125.4|1129.5|1125|69
1623159180000|2021-06-08 13:33:00|1129.6|1125.1|1130|1125.5|1130|1125.5|1129.6|1125.1|47
1623159190000|2021-06-08 13:33:10|1129.7|1125.2|1128.7|1124.2|1129.7|1125.2|1128.7|1124.2|201
1623159200000|2021-06-08 13:33:20|1129.1|1124.6|1128.8|1124.3|1129.2|1124.7|1128.8|1124.3|72
1623159210000|2021-06-08 13:33:30|1128.7|1124.2|1128.7|1124.2|1129.2|1124.7|1128.7|1124.2|52
1623159220000|2021-06-08 13:33:40|1128.6|1124.1|1128.2|1123.7|1128.6|1124.1|1128.2|1123.7|63
1623159230000|2021-06-08 13:33:50|||||||||48
1623159240000|2021-06-08 13:34:00|1128.3|1123.8|1128.2|1123.7|1128.3|1123.8|1128.2|1123.7|53
1623159250000|2021-06-08 13:34:10|||||||||24
1623159260000|2021-06-08 13:34:20|1128.3|1123.8|1128.2|1123.7|1128.3|1123.8|1128.2|1123.7|23
1623159270000|2021-06-08 13:34:30|1127.8|1123.3|1127.8|1123.3|1127.8|1123.3|1127.8|1123.3|24
1623159280000|2021-06-08 13:34:40|1127.7|1123.2|1127.2|1122.7|1127.7|1123.2|1127.2|1122.7|96
1623159290000|2021-06-08 13:34:50|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|136
1623159300000|2021-06-08 13:35:00|1126.7|1122.2|1127.1|1122.6|1127.2|1122.7|1126.7|1122.2|198
1623159310000|2021-06-08 13:35:10|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|68
1623159320000|2021-06-08 13:35:20|1127.3|1122.8|1126.7|1122.2|1127.3|1122.8|1126.7|1122.2|72
1623159330000|2021-06-08 13:35:30|1127|1122.5|1127.1|1122.6|1127.2|1122.7|1127|1122.5|49
1623159340000|2021-06-08 13:35:40|1126.7|1122.2|1126.7|1122.2|1127.2|1122.7|1126.7|1122.2|78
1623159350000|2021-06-08 13:35:50|1126.3|1121.8|1126.8|1122.3|1126.8|1122.3|1126.3|1121.8|96
1623159360000|2021-06-08 13:36:00|1126.5|1122|1126.3|1121.8|1126.8|1122.3|1126.3|1121.8|222
1623159370000|2021-06-08 13:36:10|1126|1121.5|1125.9|1121.4|1126|1121.5|1125.8|1121.3|129
1623159380000|2021-06-08 13:36:20|1126|1121.5|1125.9|1121.4|1126|1121.5|1125.9|1121.4|61
1623159390000|2021-06-08 13:36:30|1125.8|1121.3|1125.5|1121|1125.8|1121.3|1125.5|1121|199
1623159400000|2021-06-08 13:36:40|1125.3|1120.8|1125|1120.5|1125.3|1120.8|1124.9|1120.4|240
1623159410000|2021-06-08 13:36:50|1125.3|1120.8|1126|1121.5|1126|1121.5|1125|1120.5|239
1623159420000|2021-06-08 13:37:00|1125.9|1121.4|1125.4|1120.9|1125.9|1121.4|1125.4|1120.9|154
1623159430000|2021-06-08 13:37:10|1125.3|1120.8|1124.1|1119.6|1125.4|1120.9|1124.1|1119.6|668
1623159440000|2021-06-08 13:37:20|1124.5|1120|1124.1|1119.6|1124.5|1120|1124|1119.5|298
1623159450000|2021-06-08 13:37:30|1124.5|1120|1124.6|1120.1|1125|1120.5|1124.1|1119.6|200
1623159460000|2021-06-08 13:37:40|1124.5|1120|1125.2|1120.7|1125.2|1120.7|1124.1|1119.6|371
1623159470000|2021-06-08 13:37:50|1125.3|1120.8|1124.8|1120.3|1125.3|1120.8|1124.8|1120.3|49
1623159480000|2021-06-08 13:38:00|1124.5|1120|1124.4|1119.9|1124.8|1120.3|1124.3|1119.8|201
1623159490000|2021-06-08 13:38:10|1124.6|1120.1|1124.3|1119.8|1124.6|1120.1|1124.3|1119.8|47
1623159500000|2021-06-08 13:38:20|1124.7|1120.2|1124.6|1120.1|1125.3|1120.8|1124.6|1120.1|189
1623159510000|2021-06-08 13:38:30|1124.8|1120.3|1124.9|1120.4|1124.9|1120.4|1124.8|1120.3|19
1623159520000|2021-06-08 13:38:40|1124.8|1120.3|1125|1120.5|1125.2|1120.7|1124.8|1120.3|49
1623159530000|2021-06-08 13:38:50|1124.8|1120.3|1124.3|1119.8|1124.8|1120.3|1123.8|1119.3|507
1623159540000|2021-06-08 13:39:00|1124.5|1120|1125.3|1120.8|1125.3|1120.8|1124.4|1119.9|132
1623159550000|2021-06-08 13:39:10|1125.2|1120.7|1124.8|1120.3|1125.3|1120.8|1124.8|1120.3|95
1623159560000|2021-06-08 13:39:20|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|114
1623159570000|2021-06-08 13:39:30|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|65
1623159580000|2021-06-08 13:39:40|1125.3|1120.8|1125.3|1120.8|1125.8|1121.3|1125.3|1120.8|262
1623159590000|2021-06-08 13:39:50|1125.5|1121|1124.8|1120.3|1125.5|1121|1124.8|1120.3|89
1623159600000|2021-06-08 13:40:00|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|91
1623159610000|2021-06-08 13:40:10|1124.9|1120.4|1124.3|1119.8|1124.9|1120.4|1124.3|1119.8|235
1623159620000|2021-06-08 13:40:20|1124.2|1119.7|1123.7|1119.2|1124.2|1119.7|1123.7|1119.2|471
1623159630000|2021-06-08 13:40:30|1123.8|1119.3|1123.5|1119|1123.8|1119.3|1123.4|1118.9|269
1623159640000|2021-06-08 13:40:40|1123.8|1119.3|1123.4|1118.9|1123.8|1119.3|1123.3|1118.8|389
1623159650000|2021-06-08 13:40:50|1123.7|1119.2|1122.9|1118.4|1123.8|1119.3|1122.8|1118.3|708
1623159660000|2021-06-08 13:41:00|1123.1|1118.6|1123.8|1119.3|1123.8|1119.3|1123.1|1118.6|675
1623159670000|2021-06-08 13:41:10|1123.5|1119|1123|1118.5|1123.5|1119|1122.8|1118.3|221
1623159680000|2021-06-08 13:41:20|1122.9|1118.4|1123|1118.5|1123.3|1118.8|1122.3|1117.8|309
1623159690000|2021-06-08 13:41:30|1122.8|1118.3|1123.8|1119.3|1123.8|1119.3|1122.8|1118.3|148
1623159700000|2021-06-08 13:41:40|1123.5|1119|1123|1118.5|1123.5|1119|1122.8|1118.3|239
1623159710000|2021-06-08 13:41:50|1122.9|1118.4|1123.3|1118.8|1123.3|1118.8|1122.8|1118.3|171
1623159720000|2021-06-08 13:42:00|1123.2|1118.7|1122.3|1117.8|1123.3|1118.8|1122.3|1117.8|246
1623159730000|2021-06-08 13:42:10|1122.7|1118.2|1122.9|1118.4|1123.3|1118.8|1122.7|1118.2|222
1623159740000|2021-06-08 13:42:20|1122.8|1118.3|1122.5|1118|1122.9|1118.4|1122.5|1118|453
1623159750000|2021-06-08 13:42:30|1122|1117.5|1122|1117.5|1122.5|1118|1122|1117.5|665
1623159760000|2021-06-08 13:42:40|1122.4|1117.9|1122.4|1117.9|1122.9|1118.4|1122.3|1117.8|122
1623159770000|2021-06-08 13:42:50|1122.3|1117.8|1122.5|1118|1122.9|1118.4|1121.8|1117.3|478
1623159780000|2021-06-08 13:43:00|1122.4|1117.9|1121.5|1117|1122.4|1117.9|1121.5|1117|502
1623159790000|2021-06-08 13:43:10|1121.8|1117.3|1122.3|1117.8|1122.3|1117.8|1121.8|1117.3|206
1623159800000|2021-06-08 13:43:20|1122|1117.5|1121.9|1117.4|1122|1117.5|1121.5|1117|266
1623159810000|2021-06-08 13:43:30|1122|1117.5|1122|1117.5|1122.3|1117.8|1122|1117.5|165
1623159820000|2021-06-08 13:43:40|1122.3|1117.8|1122|1117.5|1122.4|1117.9|1122|1117.5|90
1623159830000|2021-06-08 13:43:50|1121.8|1117.3|1121|1116.5|1121.8|1117.3|1121|1116.5|322
1623159840000|2021-06-08 13:44:00|1121.1|1116.6|1121.6|1117.1|1121.6|1117.1|1121.1|1116.6|417
1623159850000|2021-06-08 13:44:10|1121.5|1117|1121.8|1117.3|1121.8|1117.3|1121.4|1116.9|154
1623159860000|2021-06-08 13:44:20|1121.9|1117.4|1121.9|1117.4|1122|1117.5|1121.7|1117.2|77
1623159870000|2021-06-08 13:44:30|1121.7|1117.2|1122.3|1117.8|1122.3|1117.8|1121.5|1117|111
1623159880000|2021-06-08 13:44:40|1122.2|1117.7|1122.7|1118.2|1122.7|1118.2|1122.2|1117.7|85
1623159890000|2021-06-08 13:44:50|1122.8|1118.3|1122.8|1118.3|1122.8|1118.3|1122.8|1118.3|49
1623159900000|2021-06-08 13:45:00|1122.7|1118.2|1122.8|1118.3|1122.8|1118.3|1122.3|1117.8|242
1623159910000|2021-06-08 13:45:10|1122.7|1118.2|1123.2|1118.7|1123.2|1118.7|1122.7|1118.2|88
1623159920000|2021-06-08 13:45:20|1123.3|1118.8|1124.9|1120.4|1124.9|1120.4|1123.3|1118.8|438
1623159930000|2021-06-08 13:45:30|1125.1|1120.6|1124.7|1120.2|1125.1|1120.6|1124.7|1120.2|162
1623159940000|2021-06-08 13:45:40|1124.5|1120|1124.7|1120.2|1124.7|1120.2|1124.3|1119.8|74
1623159950000|2021-06-08 13:45:50|1124.8|1120.3|1124.3|1119.8|1124.8|1120.3|1124.3|1119.8|118
1623159960000|2021-06-08 13:46:00|1124.7|1120.2|1125.6|1121.1|1125.6|1121.1|1124.7|1120.2|184
1623159970000|2021-06-08 13:46:10|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|95
1623159980000|2021-06-08 13:46:20|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|33
1623159990000|2021-06-08 13:46:30|1124.8|1120.3|1124.7|1120.2|1124.9|1120.4|1124.7|1120.2|33
1623160000000|2021-06-08 13:46:40|1124.8|1120.3|1124.7|1120.2|1125.2|1120.7|1124.7|1120.2|80
1623160010000|2021-06-08 13:46:50|1125|1120.5|1124.9|1120.4|1125.2|1120.7|1124.9|1120.4|59
1623160020000|2021-06-08 13:47:00|1124.5|1120|1124.8|1120.3|1125.2|1120.7|1124.5|1120|186
1623160030000|2021-06-08 13:47:10|1124.4|1119.9|1124.3|1119.8|1124.7|1120.2|1124.3|1119.8|99
1623160040000|2021-06-08 13:47:20|1123.9|1119.4|1123.8|1119.3|1123.9|1119.4|1123.4|1118.9|107
1623160050000|2021-06-08 13:47:30|1123.4|1118.9|1122.9|1118.4|1123.4|1118.9|1122.9|1118.4|63
1623160060000|2021-06-08 13:47:40|1123.3|1118.8|1122.8|1118.3|1123.8|1119.3|1122.8|1118.3|166
1623160070000|2021-06-08 13:47:50|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.8|1118.3|57
1623160080000|2021-06-08 13:48:00|1123.3|1118.8|1124.3|1119.8|1124.3|1119.8|1123.3|1118.8|138
1623160090000|2021-06-08 13:48:10|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|24
1623160100000|2021-06-08 13:48:20|1124.2|1119.7|1124.1|1119.6|1124.2|1119.7|1124.1|1119.6|52
1623160110000|2021-06-08 13:48:30|1124.3|1119.8|1124.3|1119.8|1124.3|1119.8|1124.3|1119.8|16
1623160120000|2021-06-08 13:48:40|1124.4|1119.9|1124.1|1119.6|1124.6|1120.1|1124.1|1119.6|50
1623160130000|2021-06-08 13:48:50|1123.9|1119.4|1123.8|1119.3|1124.2|1119.7|1123.6|1119.1|104
1623160140000|2021-06-08 13:49:00|1123.4|1118.9|1123.8|1119.3|1123.8|1119.3|1123.3|1118.8|65
1623160150000|2021-06-08 13:49:10|1123.6|1119.1|1123.4|1118.9|1123.8|1119.3|1123.4|1118.9|12
1623160160000|2021-06-08 13:49:20|1123.6|1119.1|1123.8|1119.3|1123.8|1119.3|1123.4|1118.9|12
1623160170000|2021-06-08 13:49:30|1123.9|1119.4|1124.7|1120.2|1124.7|1120.2|1123.8|1119.3|193
1623160180000|2021-06-08 13:49:40|1124.3|1119.8|1123.4|1118.9|1124.3|1119.8|1123.4|1118.9|47
1623160190000|2021-06-08 13:49:50|||||||||54
1623160200000|2021-06-08 13:50:00|1123.5|1119|1123|1118.5|1123.5|1119|1123|1118.5|78
1623160210000|2021-06-08 13:50:10|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|243
1623160220000|2021-06-08 13:50:20|1122.3|1117.8|1121.7|1117.2|1122.4|1117.9|1121.7|1117.2|142
1623160230000|2021-06-08 13:50:30|1121.5|1117|1121|1116.5|1121.5|1117|1120.6|1116.1|480
1623160240000|2021-06-08 13:50:40|1121.1|1116.6|1121.4|1116.9|1121.8|1117.3|1121.1|1116.6|257
1623160250000|2021-06-08 13:50:50|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|188
1623160260000|2021-06-08 13:51:00|1121.6|1117.1|1121.1|1116.6|1121.6|1117.1|1121.1|1116.6|150
1623160270000|2021-06-08 13:51:10|1120.7|1116.2|1121.2|1116.7|1121.2|1116.7|1120.6|1116.1|462
1623160280000|2021-06-08 13:51:20|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|265
1623160290000|2021-06-08 13:51:30|1121.6|1117.1|1121.2|1116.7|1121.6|1117.1|1121.1|1116.6|88
1623160300000|2021-06-08 13:51:40|1121.1|1116.6|1121.2|1116.7|1121.2|1116.7|1121|1116.5|43
1623160310000|2021-06-08 13:51:50|1121.3|1116.8|1121.2|1116.7|1121.3|1116.8|1121.2|1116.7|123
1623160320000|2021-06-08 13:52:00|1121.1|1116.6|1120.7|1116.2|1121.1|1116.6|1120.7|1116.2|97
1623160330000|2021-06-08 13:52:10|1120.4|1115.9|1120.7|1116.2|1120.7|1116.2|1120.2|1115.7|567
1623160340000|2021-06-08 13:52:20|1120.3|1115.8|1120.2|1115.7|1120.3|1115.8|1119.4|1114.9|822
1623160350000|2021-06-08 13:52:30|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|111
1623160360000|2021-06-08 13:52:40|1120.4|1115.9|1120.5|1116|1121|1116.5|1120.4|1115.9|180
1623160370000|2021-06-08 13:52:50|1120.4|1115.9|1120.8|1116.3|1120.8|1116.3|1120.4|1115.9|90
1623160380000|2021-06-08 13:53:00|1121.2|1116.7|1121.8|1117.3|1121.9|1117.4|1121.2|1116.7|311
1623160390000|2021-06-08 13:53:10|1121.9|1117.4|1121.8|1117.3|1121.9|1117.4|1121.3|1116.8|192
1623160400000|2021-06-08 13:53:20|1121.6|1117.1|1121.9|1117.4|1121.9|1117.4|1121.5|1117|149
1623160410000|2021-06-08 13:53:30|1122.2|1117.7|1122.4|1117.9|1122.4|1117.9|1122.2|1117.7|195
1623160420000|2021-06-08 13:53:40|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|1122.5|1118|190
1623160430000|2021-06-08 13:53:50|1123.1|1118.6|1123.2|1118.7|1123.2|1118.7|1122.7|1118.2|136
1623160440000|2021-06-08 13:54:00|1122.7|1118.2|1122.3|1117.8|1122.7|1118.2|1122.2|1117.7|177
1623160450000|2021-06-08 13:54:10|1122.7|1118.2|1122.8|1118.3|1122.8|1118.3|1122.5|1118|71
1623160460000|2021-06-08 13:54:20|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|86
1623160470000|2021-06-08 13:54:30|1123.1|1118.6|1122.2|1117.7|1123.1|1118.6|1122.2|1117.7|169
1623160480000|2021-06-08 13:54:40|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|1122.2|1117.7|41
1623160490000|2021-06-08 13:54:50|1122.7|1118.2|1122.4|1117.9|1122.8|1118.3|1122.3|1117.8|208
1623160500000|2021-06-08 13:55:00|1122.3|1117.8|1122.3|1117.8|1122.7|1118.2|1122.2|1117.7|81
1623160510000|2021-06-08 13:55:10|1122|1117.5|1121.4|1116.9|1122|1117.5|1121.4|1116.9|112
1623160520000|2021-06-08 13:55:20|1121.7|1117.2|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|34
1623160530000|2021-06-08 13:55:30|1121.3|1116.8|1121.2|1116.7|1121.3|1116.8|1121.2|1116.7|42
1623160540000|2021-06-08 13:55:40|||||||||33
1623160550000|2021-06-08 13:55:50|1121.1|1116.6|1120|1115.5|1121.1|1116.6|1119.5|1115|532
1623160560000|2021-06-08 13:56:00|1119.9|1115.4|1118.6|1114.1|1119.9|1115.4|1118.6|1114.1|690
1623160570000|2021-06-08 13:56:10|1118.2|1113.7|1119.1|1114.6|1119.1|1114.6|1118.1|1113.6|529
1623160580000|2021-06-08 13:56:20|1118.9|1114.4|1119|1114.5|1119|1114.5|1118.5|1114|114
1623160590000|2021-06-08 13:56:30|1119.4|1114.9|1119|1114.5|1119.4|1114.9|1119|1114.5|215
1623160600000|2021-06-08 13:56:40|||||||||111
1623160610000|2021-06-08 13:56:50|1119.2|1114.7|1119.4|1114.9|1119.4|1114.9|1119.2|1114.7|80
1623160620000|2021-06-08 13:57:00|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|153
1623160630000|2021-06-08 13:57:10|1119.4|1114.9|1119.4|1114.9|1119.5|1115|1119|1114.5|112
1623160640000|2021-06-08 13:57:20|1119.7|1115.2|1119.4|1114.9|1119.7|1115.2|1119.4|1114.9|111
1623160650000|2021-06-08 13:57:30|1119.5|1115|1119.9|1115.4|1119.9|1115.4|1119.5|1115|43
1623160660000|2021-06-08 13:57:40|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|35
1623160670000|2021-06-08 13:57:50|1119.8|1115.3|1119.8|1115.3|1119.8|1115.3|1119.8|1115.3|63
1623160680000|2021-06-08 13:58:00|1119.6|1115.1|1119.5|1115|1119.6|1115.1|1119.5|1115|53
1623160690000|2021-06-08 13:58:10|1119.4|1114.9|1119.5|1115|1119.5|1115|1119.4|1114.9|113
1623160700000|2021-06-08 13:58:20|1119.6|1115.1|1120|1115.5|1120|1115.5|1119.5|1115|135
1623160710000|2021-06-08 13:58:30|||||||||45
1623160720000|2021-06-08 13:58:40|1120.4|1115.9|1120.5|1116|1120.5|1116|1120.4|1115.9|39
1623160730000|2021-06-08 13:58:50|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|85
1623160740000|2021-06-08 13:59:00|||||||||61
1623160750000|2021-06-08 13:59:10|1120.5|1116|1120.4|1115.9|1120.5|1116|1120.2|1115.7|198
1623160760000|2021-06-08 13:59:20|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|51
1623160770000|2021-06-08 13:59:30|||||||||27
1623160780000|2021-06-08 13:59:40|||||||||31
1623160790000|2021-06-08 13:59:50|1120.4|1115.9|1120.3|1115.8|1120.5|1116|1120.2|1115.7|80
1623160800000|2021-06-08 14:00:00|1120.1|1115.6|1119.3|1114.8|1120.1|1115.6|1119.3|1114.8|160
1623160810000|2021-06-08 14:00:10|1119.4|1114.9|1119.1|1114.6|1119.4|1114.9|1118.9|1114.4|288
1623160820000|2021-06-08 14:00:20|1118.7|1114.2|1119.5|1115|1119.5|1115|1118.7|1114.2|167
1623160830000|2021-06-08 14:00:30|1119.7|1115.2|1121|1116.5|1121|1116.5|1119.7|1115.2|105
1623160840000|2021-06-08 14:00:40|1121.1|1116.6|1122|1117.5|1122|1117.5|1121|1116.5|125
1623160850000|2021-06-08 14:00:50|1121.9|1117.4|1121.7|1117.2|1122|1117.5|1121.7|1117.2|120
1623160860000|2021-06-08 14:01:00|1121.5|1117|1122|1117.5|1122|1117.5|1121.2|1116.7|89
1623160870000|2021-06-08 14:01:10|1121.5|1117|1122|1117.5|1122|1117.5|1121.5|1117|91
1623160880000|2021-06-08 14:01:20|1122.4|1117.9|1122|1117.5|1122.4|1117.9|1122|1117.5|85
1623160890000|2021-06-08 14:01:30|1121.9|1117.4|1122|1117.5|1122|1117.5|1121.9|1117.4|24
1623160900000|2021-06-08 14:01:40|||||||||30
1623160910000|2021-06-08 14:01:50|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|53
1623160920000|2021-06-08 14:02:00|||||||||59
1623160930000|2021-06-08 14:02:10|1122.5|1118|1122|1117.5|1122.5|1118|1122|1117.5|51
1623160940000|2021-06-08 14:02:20|||||||||79
1623160950000|2021-06-08 14:02:30|1122.4|1117.9|1122.5|1118|1122.5|1118|1122.4|1117.9|42
1623160960000|2021-06-08 14:02:40|1122.1|1117.6|1122.1|1117.6|1122.3|1117.8|1122.1|1117.6|39
1623160970000|2021-06-08 14:02:50|||||||||32
1623160980000|2021-06-08 14:03:00|1122.2|1117.7|1122.5|1118|1122.5|1118|1122.2|1117.7|84
1623160990000|2021-06-08 14:03:10|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|106
1623161000000|2021-06-08 14:03:20|||||||||86
1623161010000|2021-06-08 14:03:30|1122.5|1118|1122.9|1118.4|1122.9|1118.4|1122.5|1118|64
1623161020000|2021-06-08 14:03:40|||||||||38
1623161030000|2021-06-08 14:03:50|1123|1118.5|1123|1118.5|1123.4|1118.9|1123|1118.5|76
1623161040000|2021-06-08 14:04:00|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|57
1623161050000|2021-06-08 14:04:10|1123|1118.5|1123|1118.5|1123|1118.5|1123|1118.5|40
1623161060000|2021-06-08 14:04:20|||||||||15
1623161070000|2021-06-08 14:04:30|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|25
1623161080000|2021-06-08 14:04:40|||||||||45
1623161090000|2021-06-08 14:04:50|1123.5|1119|1123.4|1118.9|1123.5|1119|1123.4|1118.9|119
1623161100000|2021-06-08 14:05:00|1123.8|1119.3|1123.9|1119.4|1123.9|1119.4|1123.8|1119.3|249
1623161110000|2021-06-08 14:05:10|||||||||72
1623161120000|2021-06-08 14:05:20|1123.5|1119|1123.5|1119|1123.5|1119|1123.5|1119|143
1623161130000|2021-06-08 14:05:30|1123.9|1119.4|1123.5|1119|1124|1119.5|1123.5|1119|148
1623161140000|2021-06-08 14:05:40|1123.9|1119.4|1124|1119.5|1124|1119.5|1123.9|1119.4|56
1623161150000|2021-06-08 14:05:50|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|86
1623161160000|2021-06-08 14:06:00|1124.7|1120.2|1124.9|1120.4|1124.9|1120.4|1124.7|1120.2|410
1623161170000|2021-06-08 14:06:10|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|137
1623161180000|2021-06-08 14:06:20|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|146
1623161190000|2021-06-08 14:06:30|1125.7|1121.2|1125.4|1120.9|1125.7|1121.2|1125.4|1120.9|344
1623161200000|2021-06-08 14:06:40|1125.7|1121.2|1124.9|1120.4|1125.7|1121.2|1124.9|1120.4|363
1623161210000|2021-06-08 14:06:50|1125.1|1120.6|1124.9|1120.4|1125.2|1120.7|1124.9|1120.4|60
1623161220000|2021-06-08 14:07:00|1125.2|1120.7|1125.3|1120.8|1125.7|1121.2|1125.2|1120.7|279
1623161230000|2021-06-08 14:07:10|1125.2|1120.7|1124.9|1120.4|1125.2|1120.7|1124.9|1120.4|391
1623161240000|2021-06-08 14:07:20|1124.4|1119.9|1125.3|1120.8|1125.4|1120.9|1124.4|1119.9|304
1623161250000|2021-06-08 14:07:30|1125.2|1120.7|1125.7|1121.2|1125.7|1121.2|1125.2|1120.7|134
1623161260000|2021-06-08 14:07:40|1125.4|1120.9|1125.7|1121.2|1125.7|1121.2|1125.4|1120.9|197
1623161270000|2021-06-08 14:07:50|1126.2|1121.7|1126.7|1122.2|1126.7|1122.2|1126.2|1121.7|459
1623161280000|2021-06-08 14:08:00|1126.4|1121.9|1125.9|1121.4|1126.4|1121.9|1125.9|1121.4|128
1623161290000|2021-06-08 14:08:10|1125.7|1121.2|1125.7|1121.2|1126.1|1121.6|1125.3|1120.8|214
1623161300000|2021-06-08 14:08:20|1126.1|1121.6|1126.2|1121.7|1126.2|1121.7|1126.1|1121.6|197
1623161310000|2021-06-08 14:08:30|1126.1|1121.6|1126.7|1122.2|1126.7|1122.2|1125.7|1121.2|349
1623161320000|2021-06-08 14:08:40|1127.1|1122.6|1128|1123.5|1128|1123.5|1127.1|1122.6|990
1623161330000|2021-06-08 14:08:50|1128.1|1123.6|1128|1123.5|1128.1|1123.6|1127.6|1123.1|441
1623161340000|2021-06-08 14:09:00|1127.7|1123.2|1128.4|1123.9|1128.4|1123.9|1127.7|1123.2|322
1623161350000|2021-06-08 14:09:10|1128.5|1124|1128.1|1123.6|1128.5|1124|1128.1|1123.6|147
1623161360000|2021-06-08 14:09:20|1128.6|1124.1|1128.4|1123.9|1128.6|1124.1|1128.2|1123.7|299
1623161370000|2021-06-08 14:09:30|1128.2|1123.7|1128.6|1124.1|1128.6|1124.1|1128.2|1123.7|322
1623161380000|2021-06-08 14:09:40|1128.2|1123.7|1129|1124.5|1129|1124.5|1128.1|1123.6|395
1623161390000|2021-06-08 14:09:50|1129.4|1124.9|1129.4|1124.9|1129.4|1124.9|1129.1|1124.6|416
1623161400000|2021-06-08 14:10:00|1129.3|1124.8|1128.8|1124.3|1129.4|1124.9|1128.6|1124.1|233
1623161410000|2021-06-08 14:10:10|1128.9|1124.4|1128.6|1124.1|1129|1124.5|1128.6|1124.1|239
1623161420000|2021-06-08 14:10:20|1128.9|1124.4|1129|1124.5|1129.4|1124.9|1128.6|1124.1|243
1623161430000|2021-06-08 14:10:30|1128.7|1124.2|1128.9|1124.4|1129.4|1124.9|1128.7|1124.2|264
1623161440000|2021-06-08 14:10:40|1128.6|1124.1|1129.4|1124.9|1129.4|1124.9|1128.6|1124.1|226
1623161450000|2021-06-08 14:10:50|1129|1124.5|1128.9|1124.4|1129|1124.5|1128.9|1124.4|76
1623161460000|2021-06-08 14:11:00|1128.6|1124.1|1128.4|1123.9|1128.6|1124.1|1128.4|1123.9|200
1623161470000|2021-06-08 14:11:10|1128.1|1123.6|1127.7|1123.2|1128.2|1123.7|1127.7|1123.2|236
1623161480000|2021-06-08 14:11:20|1127.6|1123.1|1127.7|1123.2|1127.7|1123.2|1127.6|1123.1|83
1623161490000|2021-06-08 14:11:30|1127.6|1123.1|1127.9|1123.4|1128.1|1123.6|1127.6|1123.1|161
1623161500000|2021-06-08 14:11:40|1128|1123.5|1128|1123.5|1128|1123.5|1128|1123.5|27
1623161510000|2021-06-08 14:11:50|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|29
1623161520000|2021-06-08 14:12:00|1128.6|1124.1|1128.2|1123.7|1128.6|1124.1|1128.2|1123.7|94
1623161530000|2021-06-08 14:12:10|1128.6|1124.1|1128.2|1123.7|1128.6|1124.1|1128.2|1123.7|68
1623161540000|2021-06-08 14:12:20|||||||||59
1623161550000|2021-06-08 14:12:30|1127.9|1123.4|1127.2|1122.7|1127.9|1123.4|1127.2|1122.7|170
1623161560000|2021-06-08 14:12:40|1127.1|1122.6|1127.2|1122.7|1127.2|1122.7|1127.1|1122.6|120
1623161570000|2021-06-08 14:12:50|1126.9|1122.4|1127.7|1123.2|1127.7|1123.2|1126.9|1122.4|223
1623161580000|2021-06-08 14:13:00|1127.5|1123|1127.2|1122.7|1127.5|1123|1127.2|1122.7|52
1623161590000|2021-06-08 14:13:10|1126.8|1122.3|1126.8|1122.3|1127.2|1122.7|1126.8|1122.3|40
1623161600000|2021-06-08 14:13:20|1126.7|1122.2|1126.3|1121.8|1126.7|1122.2|1126.3|1121.8|139
1623161610000|2021-06-08 14:13:30|1126.2|1121.7|1126.1|1121.6|1126.2|1121.7|1125.9|1121.4|96
1623161620000|2021-06-08 14:13:40|1126.2|1121.7|1126.7|1122.2|1126.7|1122.2|1126.2|1121.7|77
1623161630000|2021-06-08 14:13:50|1126.3|1121.8|1126.2|1121.7|1126.3|1121.8|1126.2|1121.7|22
1623161640000|2021-06-08 14:14:00|1126.1|1121.6|1126.3|1121.8|1126.3|1121.8|1126.1|1121.6|127
1623161650000|2021-06-08 14:14:10|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|44
1623161660000|2021-06-08 14:14:20|||||||||21
1623161670000|2021-06-08 14:14:30|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|77
1623161680000|2021-06-08 14:14:40|1126.9|1122.4|1127.1|1122.6|1127.1|1122.6|1126.9|1122.4|147
1623161690000|2021-06-08 14:14:50|1126.7|1122.2|1127.1|1122.6|1127.1|1122.6|1126.7|1122.2|81
1623161700000|2021-06-08 14:15:00|1127|1122.5|1126.1|1121.6|1127|1122.5|1126.1|1121.6|99
1623161710000|2021-06-08 14:15:10|||||||||20
1623161720000|2021-06-08 14:15:20|1125.7|1121.2|1125.9|1121.4|1125.9|1121.4|1125.7|1121.2|177
1623161730000|2021-06-08 14:15:30|1125.7|1121.2|1125.2|1120.7|1125.7|1121.2|1125.2|1120.7|356
1623161740000|2021-06-08 14:15:40|1124.9|1120.4|1125.2|1120.7|1125.2|1120.7|1124.9|1120.4|96
1623161750000|2021-06-08 14:15:50|1124.9|1120.4|1124.9|1120.4|1124.9|1120.4|1124.9|1120.4|63
1623161760000|2021-06-08 14:16:00|||||||||25
1623161770000|2021-06-08 14:16:10|1124.8|1120.3|1124.2|1119.7|1124.9|1120.4|1124.2|1119.7|134
1623161780000|2021-06-08 14:16:20|1124.4|1119.9|1124.2|1119.7|1124.4|1119.9|1124.2|1119.7|31
1623161790000|2021-06-08 14:16:30|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|138
1623161800000|2021-06-08 14:16:40|||||||||68
1623161810000|2021-06-08 14:16:50|1123.8|1119.3|1124.8|1120.3|1124.9|1120.4|1123.8|1119.3|231
1623161820000|2021-06-08 14:17:00|||||||||62
1623161830000|2021-06-08 14:17:10|1124.4|1119.9|1124.7|1120.2|1124.7|1120.2|1124.4|1119.9|70
1623161840000|2021-06-08 14:17:20|1125.2|1120.7|1124.8|1120.3|1125.2|1120.7|1124.8|1120.3|96
1623161850000|2021-06-08 14:17:30|1124.7|1120.2|1124.7|1120.2|1124.7|1120.2|1124.7|1120.2|47
1623161860000|2021-06-08 14:17:40|||||||||19
1623161870000|2021-06-08 14:17:50|||||||||6
1623161880000|2021-06-08 14:18:00|||||||||43
1623161890000|2021-06-08 14:18:10|1125.2|1120.7|1125.3|1120.8|1126|1121.5|1125.2|1120.7|162
1623161900000|2021-06-08 14:18:20|1125.2|1120.7|1125.6|1121.1|1126.1|1121.6|1125.2|1120.7|93
1623161910000|2021-06-08 14:18:30|||||||||9
1623161920000|2021-06-08 14:18:40|1125.8|1121.3|1125.8|1121.3|1125.8|1121.3|1125.8|1121.3|20
1623161930000|2021-06-08 14:18:50|1125.6|1121.1|1126.1|1121.6|1126.1|1121.6|1125.6|1121.1|34
1623161940000|2021-06-08 14:19:00|||||||||15
1623161950000|2021-06-08 14:19:10|1126.4|1121.9|1126.2|1121.7|1126.5|1122|1126.2|1121.7|72
1623161960000|2021-06-08 14:19:20|1126.1|1121.6|1126.1|1121.6|1126.4|1121.9|1126|1121.5|71
1623161970000|2021-06-08 14:19:30|1125.7|1121.2|1125.6|1121.1|1125.7|1121.2|1125.6|1121.1|58
1623161980000|2021-06-08 14:19:40|1125.2|1120.7|1125.1|1120.6|1125.2|1120.7|1125.1|1120.6|30
1623161990000|2021-06-08 14:19:50|||||||||50
1623162000000|2021-06-08 14:20:00|||||||||34
1623162010000|2021-06-08 14:20:10|||||||||42
1623162020000|2021-06-08 14:20:20|||||||||7
1623162030000|2021-06-08 14:20:30|1124.7|1120.2|1123.7|1119.2|1124.7|1120.2|1123.7|1119.2|148
1623162040000|2021-06-08 14:20:40|1123.5|1119|1124.1|1119.6|1124.1|1119.6|1123.2|1118.7|262
1623162050000|2021-06-08 14:20:50|1124.5|1120|1123.2|1118.7|1124.5|1120|1123.2|1118.7|81
1623162060000|2021-06-08 14:21:00|1123.1|1118.6|1123.2|1118.7|1123.2|1118.7|1123.1|1118.6|34
1623162070000|2021-06-08 14:21:10|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|54
1623162080000|2021-06-08 14:21:20|1123.9|1119.4|1123.7|1119.2|1123.9|1119.4|1123.6|1119.1|191
1623162090000|2021-06-08 14:21:30|1123.4|1118.9|1123.6|1119.1|1123.6|1119.1|1123.2|1118.7|77
1623162100000|2021-06-08 14:21:40|1123.3|1118.8|1123.6|1119.1|1123.6|1119.1|1123.2|1118.7|25
1623162110000|2021-06-08 14:21:50|||||||||10
1623162120000|2021-06-08 14:22:00|1123.9|1119.4|1124.4|1119.9|1124.4|1119.9|1123.9|1119.4|46
1623162130000|2021-06-08 14:22:10|1124.2|1119.7|1124.1|1119.6|1124.6|1120.1|1124.1|1119.6|32
1623162140000|2021-06-08 14:22:20|||||||||30
1623162150000|2021-06-08 14:22:30|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|38
1623162160000|2021-06-08 14:22:40|1124.7|1120.2|1124.9|1120.4|1124.9|1120.4|1124.5|1120|37
1623162170000|2021-06-08 14:22:50|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|13
1623162180000|2021-06-08 14:23:00|1125.4|1120.9|1125.5|1121|1125.5|1121|1125.4|1120.9|23
1623162190000|2021-06-08 14:23:10|1125.4|1120.9|1125.5|1121|1125.5|1121|1125.4|1120.9|148
1623162200000|2021-06-08 14:23:20|1125.7|1121.2|1125.5|1121|1125.9|1121.4|1125.5|1121|13
1623162210000|2021-06-08 14:23:30|1125.8|1121.3|1126.1|1121.6|1126.1|1121.6|1125.6|1121.1|74
1623162220000|2021-06-08 14:23:40|||||||||26
1623162230000|2021-06-08 14:23:50|1126.4|1121.9|1126.5|1122|1126.6|1122.1|1126.4|1121.9|82
1623162240000|2021-06-08 14:24:00|1126.6|1122.1|1126.9|1122.4|1126.9|1122.4|1126.5|1122|51
1623162250000|2021-06-08 14:24:10|1127.1|1122.6|1126.9|1122.4|1127.1|1122.6|1126.6|1122.1|76
1623162260000|2021-06-08 14:24:20|1127|1122.5|1126.6|1122.1|1127|1122.5|1126.6|1122.1|61
1623162270000|2021-06-08 14:24:30|||||||||15
1623162280000|2021-06-08 14:24:40|||||||||17
1623162290000|2021-06-08 14:24:50|1126.4|1121.9|1126.1|1121.6|1126.4|1121.9|1126.1|1121.6|52
1623162300000|2021-06-08 14:25:00|||||||||21
1623162310000|2021-06-08 14:25:10|||||||||5
1623162320000|2021-06-08 14:25:20|||||||||5
1623162330000|2021-06-08 14:25:30|1126.2|1121.7|1125.7|1121.2|1126.2|1121.7|1125.7|1121.2|57
1623162340000|2021-06-08 14:25:40|||||||||17
1623162350000|2021-06-08 14:25:50|1125.4|1120.9|1124.7|1120.2|1125.4|1120.9|1124.7|1120.2|65
1623162360000|2021-06-08 14:26:00|1124.2|1119.7|1124.2|1119.7|1124.2|1119.7|1124.2|1119.7|58
1623162370000|2021-06-08 14:26:10|1123.9|1119.4|1124.6|1120.1|1124.6|1120.1|1123.9|1119.4|99
1623162380000|2021-06-08 14:26:20|1125|1120.5|1125.9|1121.4|1125.9|1121.4|1125|1120.5|49
1623162390000|2021-06-08 14:26:30|1126|1121.5|1124.7|1120.2|1126|1121.5|1124.7|1120.2|65
1623162400000|2021-06-08 14:26:40|1125.1|1120.6|1125.7|1121.2|1126.1|1121.6|1125.1|1120.6|77
1623162410000|2021-06-08 14:26:50|1125.2|1120.7|1126|1121.5|1126|1121.5|1125.1|1120.6|36
1623162420000|2021-06-08 14:27:00|1125.9|1121.4|1125.6|1121.1|1125.9|1121.4|1125.6|1121.1|21
1623162430000|2021-06-08 14:27:10|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|1124.7|1120.2|79
1623162440000|2021-06-08 14:27:20|1125.1|1120.6|1125.1|1120.6|1125.2|1120.7|1125.1|1120.6|6
1623162450000|2021-06-08 14:27:30|1124.8|1120.3|1124.7|1120.2|1124.8|1120.3|1124.7|1120.2|71
1623162460000|2021-06-08 14:27:40|1124.8|1120.3|1125.1|1120.6|1125.1|1120.6|1124.7|1120.2|43
1623162470000|2021-06-08 14:27:50|1125.2|1120.7|1125.7|1121.2|1126.1|1121.6|1125.2|1120.7|238
1623162480000|2021-06-08 14:28:00|1125.9|1121.4|1126.1|1121.6|1126.1|1121.6|1125.7|1121.2|42
1623162490000|2021-06-08 14:28:10|1125.7|1121.2|1125.2|1120.7|1125.7|1121.2|1125.2|1120.7|70
1623162500000|2021-06-08 14:28:20|1125.6|1121.1|1125.7|1121.2|1125.7|1121.2|1125.6|1121.1|45
1623162510000|2021-06-08 14:28:30|1126.1|1121.6|1125.7|1121.2|1126.1|1121.6|1125.7|1121.2|39
1623162520000|2021-06-08 14:28:40|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|41
1623162530000|2021-06-08 14:28:50|1125.7|1121.2|1125.8|1121.3|1126|1121.5|1125.4|1120.9|80
1623162540000|2021-06-08 14:29:00|1126|1121.5|1125.1|1120.6|1126|1121.5|1125.1|1120.6|102
1623162550000|2021-06-08 14:29:10|1125.5|1121|1126|1121.5|1126.1|1121.6|1125.3|1120.8|42
1623162560000|2021-06-08 14:29:20|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|11
1623162570000|2021-06-08 14:29:30|||||||||11
1623162580000|2021-06-08 14:29:40|||||||||19
1623162590000|2021-06-08 14:29:50|||||||||15
1623162600000|2021-06-08 14:30:00|1126.4|1121.9|1127.1|1122.6|1127.1|1122.6|1126.4|1121.9|123
1623162610000|2021-06-08 14:30:10|1126.7|1122.2|1126.6|1122.1|1126.7|1122.2|1126.6|1122.1|226
1623162620000|2021-06-08 14:30:20|1126.7|1122.2|1127.1|1122.6|1127.1|1122.6|1126.7|1122.2|53
1623162630000|2021-06-08 14:30:30|1127.2|1122.7|1127.6|1123.1|1127.6|1123.1|1127.1|1122.6|79
1623162640000|2021-06-08 14:30:40|||||||||77
1623162650000|2021-06-08 14:30:50|1127.7|1123.2|1127.6|1123.1|1128.1|1123.6|1127.6|1123.1|88
1623162660000|2021-06-08 14:31:00|1127.9|1123.4|1128.1|1123.6|1128.1|1123.6|1127.9|1123.4|43
1623162670000|2021-06-08 14:31:10|||||||||41
1623162680000|2021-06-08 14:31:20|||||||||120
1623162690000|2021-06-08 14:31:30|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|140
1623162700000|2021-06-08 14:31:40|1128.6|1124.1|1128.8|1124.3|1128.8|1124.3|1128.4|1123.9|88
1623162710000|2021-06-08 14:31:50|1128.9|1124.4|1128.6|1124.1|1128.9|1124.4|1128.6|1124.1|140
1623162720000|2021-06-08 14:32:00|||||||||46
1623162730000|2021-06-08 14:32:10|1128.2|1123.7|1127.9|1123.4|1128.2|1123.7|1127.6|1123.1|223
1623162740000|2021-06-08 14:32:20|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|8
1623162750000|2021-06-08 14:32:30|1128.5|1124|1127.8|1123.3|1128.5|1124|1127.6|1123.1|149
1623162760000|2021-06-08 14:32:40|1128|1123.5|1127.7|1123.2|1128.1|1123.6|1127.7|1123.2|45
1623162770000|2021-06-08 14:32:50|1127.8|1123.3|1127.6|1123.1|1127.8|1123.3|1127.6|1123.1|20
1623162780000|2021-06-08 14:33:00|1127.7|1123.2|1127.6|1123.1|1127.7|1123.2|1127.6|1123.1|61
1623162790000|2021-06-08 14:33:10|1127.9|1123.4|1128.1|1123.6|1128.1|1123.6|1127.7|1123.2|46
1623162800000|2021-06-08 14:33:20|1127.7|1123.2|1127.6|1123.1|1127.7|1123.2|1127.6|1123.1|94
1623162810000|2021-06-08 14:33:30|||||||||15
1623162820000|2021-06-08 14:33:40|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|57
1623162830000|2021-06-08 14:33:50|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|23
1623162840000|2021-06-08 14:34:00|1127.6|1123.1|1128.1|1123.6|1128.1|1123.6|1127.6|1123.1|42
1623162850000|2021-06-08 14:34:10|1128.5|1124|1128.6|1124.1|1128.6|1124.1|1128.5|1124|98
1623162860000|2021-06-08 14:34:20|1128.4|1123.9|1128.1|1123.6|1128.4|1123.9|1128.1|1123.6|68
1623162870000|2021-06-08 14:34:30|||||||||10
1623162880000|2021-06-08 14:34:40|||||||||10
1623162890000|2021-06-08 14:34:50|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|72
1623162900000|2021-06-08 14:35:00|1128.6|1124.1|1128.2|1123.7|1128.6|1124.1|1128.1|1123.6|52
1623162910000|2021-06-08 14:35:10|1128.1|1123.6|1127.2|1122.7|1128.1|1123.6|1127.2|1122.7|116
1623162920000|2021-06-08 14:35:20|1126.9|1122.4|1126.7|1122.2|1127.2|1122.7|1126.7|1122.2|75
1623162930000|2021-06-08 14:35:30|1126.4|1121.9|1126.2|1121.7|1126.6|1122.1|1126.2|1121.7|75
1623162940000|2021-06-08 14:35:40|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|21
1623162950000|2021-06-08 14:35:50|1125.4|1120.9|1125.6|1121.1|1126.1|1121.6|1125.2|1120.7|283
1623162960000|2021-06-08 14:36:00|1126|1121.5|1127|1122.5|1127|1122.5|1126|1121.5|207
1623162970000|2021-06-08 14:36:10|1127.1|1122.6|1127.1|1122.6|1127.4|1122.9|1127.1|1122.6|56
1623162980000|2021-06-08 14:36:20|1127.2|1122.7|1126.6|1122.1|1127.6|1123.1|1126.6|1122.1|69
1623162990000|2021-06-08 14:36:30|1126.9|1122.4|1126.6|1122.1|1127|1122.5|1126.6|1122.1|98
1623163000000|2021-06-08 14:36:40|||||||||23
1623163010000|2021-06-08 14:36:50|1125.9|1121.4|1125.7|1121.2|1125.9|1121.4|1125.7|1121.2|82
1623163020000|2021-06-08 14:37:00|||||||||183
1623163030000|2021-06-08 14:37:10|1125.4|1120.9|1125.1|1120.6|1125.5|1121|1125.1|1120.6|57
1623163040000|2021-06-08 14:37:20|1125.5|1121|1125.6|1121.1|1125.6|1121.1|1125.1|1120.6|192
1623163050000|2021-06-08 14:37:30|1126.1|1121.6|1126.1|1121.6|1126.3|1121.8|1126.1|1121.6|50
1623163060000|2021-06-08 14:37:40|1126.4|1121.9|1126.6|1122.1|1126.6|1122.1|1126.4|1121.9|18
1623163070000|2021-06-08 14:37:50|1126.1|1121.6|1126.5|1122|1126.5|1122|1126.1|1121.6|11
1623163080000|2021-06-08 14:38:00|1126.3|1121.8|1126.5|1122|1126.5|1122|1126.3|1121.8|11
1623163090000|2021-06-08 14:38:10|1126.3|1121.8|1126.4|1121.9|1126.4|1121.9|1126.1|1121.6|17
1623163100000|2021-06-08 14:38:20|1126.6|1122.1|1127.5|1123|1127.5|1123|1126.6|1122.1|47
1623163110000|2021-06-08 14:38:30|1127.4|1122.9|1127.5|1123|1127.9|1123.4|1127.2|1122.7|154
1623163120000|2021-06-08 14:38:40|1127.6|1123.1|1127.5|1123|1127.9|1123.4|1127.2|1122.7|41
1623163130000|2021-06-08 14:38:50|1127.6|1123.1|1127.7|1123.2|1127.9|1123.4|1127.6|1123.1|56
1623163140000|2021-06-08 14:39:00|1127.9|1123.4|1128.5|1124|1128.5|1124|1127.9|1123.4|133
1623163150000|2021-06-08 14:39:10|1128.3|1123.8|1128.9|1124.4|1128.9|1124.4|1128.3|1123.8|240
1623163160000|2021-06-08 14:39:20|1129.3|1124.8|1130.4|1125.9|1130.5|1126|1129.3|1124.8|837
1623163170000|2021-06-08 14:39:30|1130.8|1126.3|1131.7|1127.2|1131.8|1127.3|1130.2|1125.7|905
1623163180000|2021-06-08 14:39:40|1131.8|1127.3|1133.1|1128.6|1133.1|1128.6|1131.8|1127.3|1131
1623163190000|2021-06-08 14:39:50|1132.8|1128.3|1132.1|1127.6|1132.8|1128.3|1131.8|1127.3|429
1623163200000|2021-06-08 14:40:00|1132.3|1127.8|1131.8|1127.3|1132.3|1127.8|1131.8|1127.3|326
1623163210000|2021-06-08 14:40:10|1131.3|1126.8|1131.6|1127.1|1131.8|1127.3|1131.3|1126.8|365
1623163220000|2021-06-08 14:40:20|1131.8|1127.3|1131.7|1127.2|1131.8|1127.3|1131.6|1127.1|98
1623163230000|2021-06-08 14:40:30|1131.6|1127.1|1132.2|1127.7|1132.5|1128|1131.6|1127.1|327
1623163240000|2021-06-08 14:40:40|1132.7|1128.2|1133.3|1128.8|1133.5|1129|1132.7|1128.2|519
1623163250000|2021-06-08 14:40:50|1133.1|1128.6|1133.8|1129.3|1133.8|1129.3|1133.1|1128.6|590
1623163260000|2021-06-08 14:41:00|1133.6|1129.1|1136.4|1131.9|1136.4|1131.9|1133|1128.5|2649
1623163270000|2021-06-08 14:41:10|1135.7|1131.2|1135.1|1130.6|1135.7|1131.2|1135.1|1130.6|604
1623163280000|2021-06-08 14:41:20|1135.3|1130.8|1136|1131.5|1136.2|1131.7|1135|1130.5|582
1623163290000|2021-06-08 14:41:30|1136.2|1131.7|1135.5|1131|1136.4|1131.9|1135.5|1131|881
1623163300000|2021-06-08 14:41:40|1135.2|1130.7|1135|1130.5|1135.2|1130.7|1135|1130.5|393
1623163310000|2021-06-08 14:41:50|1135.1|1130.6|1135.7|1131.2|1136|1131.5|1135|1130.5|476
1623163320000|2021-06-08 14:42:00|1135.6|1131.1|1135.6|1131.1|1136|1131.5|1135.5|1131|301
1623163330000|2021-06-08 14:42:10|1135.5|1131|1134.5|1130|1135.5|1131|1134.2|1129.7|306
1623163340000|2021-06-08 14:42:20|1134.1|1129.6|1133.6|1129.1|1134.1|1129.6|1133.6|1129.1|139
1623163350000|2021-06-08 14:42:30|1133.8|1129.3|1134|1129.5|1134|1129.5|1133.5|1129|294
1623163360000|2021-06-08 14:42:40|1134.1|1129.6|1133.6|1129.1|1134.1|1129.6|1133.6|1129.1|85
1623163370000|2021-06-08 14:42:50|1134|1129.5|1134.1|1129.6|1134.1|1129.6|1134|1129.5|84
1623163380000|2021-06-08 14:43:00|1133.8|1129.3|1133.6|1129.1|1133.8|1129.3|1133.6|1129.1|79
1623163390000|2021-06-08 14:43:10|1133.3|1128.8|1133.6|1129.1|1133.6|1129.1|1133.3|1128.8|128
1623163400000|2021-06-08 14:43:20|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|57
1623163410000|2021-06-08 14:43:30|1133.6|1129.1|1133.7|1129.2|1133.7|1129.2|1133.6|1129.1|42
1623163420000|2021-06-08 14:43:40|1134|1129.5|1134.6|1130.1|1134.6|1130.1|1134|1129.5|179
1623163430000|2021-06-08 14:43:50|1134.7|1130.2|1134.6|1130.1|1135|1130.5|1134.6|1130.1|233
1623163440000|2021-06-08 14:44:00|1135|1130.5|1135.5|1131|1135.5|1131|1135|1130.5|175
1623163450000|2021-06-08 14:44:10|1135.1|1130.6|1135.6|1131.1|1135.6|1131.1|1135.1|1130.6|132
1623163460000|2021-06-08 14:44:20|1136|1131.5|1136|1131.5|1136|1131.5|1135.9|1131.4|261
1623163470000|2021-06-08 14:44:30|1136.3|1131.8|1136|1131.5|1136.5|1132|1136|1131.5|567
1623163480000|2021-06-08 14:44:40|||||||||257
1623163490000|2021-06-08 14:44:50|||||||||205
1623163500000|2021-06-08 14:45:00|1135.9|1131.4|1137.1|1132.6|1137.1|1132.6|1135.9|1131.4|815
1623163510000|2021-06-08 14:45:10|1137.3|1132.8|1136.8|1132.3|1137.3|1132.8|1136.7|1132.2|677
1623163520000|2021-06-08 14:45:20|1136.6|1132.1|1136|1131.5|1136.9|1132.4|1136|1131.5|422
1623163530000|2021-06-08 14:45:30|1135.9|1131.4|1135.8|1131.3|1136|1131.5|1134.6|1130.1|725
1623163540000|2021-06-08 14:45:40|1136.1|1131.6|1135.8|1131.3|1136.5|1132|1135.8|1131.3|192
1623163550000|2021-06-08 14:45:50|1135.9|1131.4|1136|1131.5|1136.3|1131.8|1135.8|1131.3|199
1623163560000|2021-06-08 14:46:00|1135.8|1131.3|1136.3|1131.8|1136.3|1131.8|1135.8|1131.3|188
1623163570000|2021-06-08 14:46:10|1136.1|1131.6|1136.3|1131.8|1136.3|1131.8|1136|1131.5|222
1623163580000|2021-06-08 14:46:20|1136|1131.5|1135.8|1131.3|1136|1131.5|1135.8|1131.3|52
1623163590000|2021-06-08 14:46:30|1135.5|1131|1135.5|1131|1135.5|1131|1135.5|1131|160
1623163600000|2021-06-08 14:46:40|1135.8|1131.3|1135.5|1131|1135.8|1131.3|1135.5|1131|120
1623163610000|2021-06-08 14:46:50|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|334
1623163620000|2021-06-08 14:47:00|1135.1|1130.6|1135|1130.5|1135.1|1130.6|1135|1130.5|151
1623163630000|2021-06-08 14:47:10|1134.8|1130.3|1134|1129.5|1134.8|1130.3|1134|1129.5|147
1623163640000|2021-06-08 14:47:20|1134.3|1129.8|1133.5|1129|1134.3|1129.8|1133.5|1129|174
1623163650000|2021-06-08 14:47:30|1133.1|1128.6|1133.1|1128.6|1133.5|1129|1133|1128.5|218
1623163660000|2021-06-08 14:47:40|1133|1128.5|1133.3|1128.8|1133.3|1128.8|1133|1128.5|158
1623163670000|2021-06-08 14:47:50|1133.7|1129.2|1133.4|1128.9|1134.2|1129.7|1133.3|1128.8|186
1623163680000|2021-06-08 14:48:00|1133.3|1128.8|1132.8|1128.3|1133.3|1128.8|1132.8|1128.3|130
1623163690000|2021-06-08 14:48:10|1132.5|1128|1132.3|1127.8|1132.6|1128.1|1132.3|1127.8|312
1623163700000|2021-06-08 14:48:20|1132.4|1127.9|1132|1127.5|1132.5|1128|1132|1127.5|100
1623163710000|2021-06-08 14:48:30|1132.1|1127.6|1131.5|1127|1132.1|1127.6|1131.5|1127|313
1623163720000|2021-06-08 14:48:40|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|133
1623163730000|2021-06-08 14:48:50|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1131.9|1127.4|215
1623163740000|2021-06-08 14:49:00|1132|1127.5|1132.5|1128|1132.5|1128|1132|1127.5|474
1623163750000|2021-06-08 14:49:10|1132.3|1127.8|1132.8|1128.3|1132.8|1128.3|1132.3|1127.8|108
1623163760000|2021-06-08 14:49:20|1133.2|1128.7|1133.3|1128.8|1133.5|1129|1133.2|1128.7|76
1623163770000|2021-06-08 14:49:30|1133.1|1128.6|1133.4|1128.9|1133.6|1129.1|1133|1128.5|107
1623163780000|2021-06-08 14:49:40|1133.3|1128.8|1133.5|1129|1133.8|1129.3|1133.3|1128.8|51
1623163790000|2021-06-08 14:49:50|1133.4|1128.9|1133.3|1128.8|1133.4|1128.9|1133.3|1128.8|39
1623163800000|2021-06-08 14:50:00|||||||||60
1623163810000|2021-06-08 14:50:10|1133|1128.5|1132.5|1128|1133|1128.5|1132.5|1128|307
1623163820000|2021-06-08 14:50:20|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.1|1127.6|60
1623163830000|2021-06-08 14:50:30|1132.5|1128|1132.5|1128|1132.5|1128|1132.4|1127.9|66
1623163840000|2021-06-08 14:50:40|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|42
1623163850000|2021-06-08 14:50:50|||||||||34
1623163860000|2021-06-08 14:51:00|1132.7|1128.2|1133.7|1129.2|1133.7|1129.2|1132.7|1128.2|300
1623163870000|2021-06-08 14:51:10|1133.9|1129.4|1133.7|1129.2|1134.1|1129.6|1133.2|1128.7|122
1623163880000|2021-06-08 14:51:20|1133.8|1129.3|1133.2|1128.7|1134.2|1129.7|1132.9|1128.4|103
1623163890000|2021-06-08 14:51:30|1133.3|1128.8|1134.2|1129.7|1134.2|1129.7|1133.2|1128.7|65
1623163900000|2021-06-08 14:51:40|1134.3|1129.8|1134.2|1129.7|1134.3|1129.8|1134.2|1129.7|78
1623163910000|2021-06-08 14:51:50|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.3|1128.8|58
1623163920000|2021-06-08 14:52:00|1133.9|1129.4|1134.2|1129.7|1134.2|1129.7|1133.8|1129.3|77
1623163930000|2021-06-08 14:52:10|1134.6|1130.1|1134.7|1130.2|1134.7|1130.2|1134.6|1130.1|170
1623163940000|2021-06-08 14:52:20|1134.6|1130.1|1134.3|1129.8|1134.7|1130.2|1134.3|1129.8|60
1623163950000|2021-06-08 14:52:30|1134.2|1129.7|1134.2|1129.7|1134.2|1129.7|1134.2|1129.7|32
1623163960000|2021-06-08 14:52:40|1134.3|1129.8|1133.9|1129.4|1134.3|1129.8|1133.8|1129.3|93
1623163970000|2021-06-08 14:52:50|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|38
1623163980000|2021-06-08 14:53:00|1133.5|1129|1133.5|1129|1133.5|1129|1133.5|1129|120
1623163990000|2021-06-08 14:53:10|1133.6|1129.1|1133|1128.5|1133.8|1129.3|1133|1128.5|64
1623164000000|2021-06-08 14:53:20|1133.3|1128.8|1133.8|1129.3|1133.8|1129.3|1133.3|1128.8|96
1623164010000|2021-06-08 14:53:30|1133.6|1129.1|1133.3|1128.8|1133.8|1129.3|1133.3|1128.8|26
1623164020000|2021-06-08 14:53:40|1133.4|1128.9|1132.8|1128.3|1133.4|1128.9|1132.8|1128.3|55
1623164030000|2021-06-08 14:53:50|1133.3|1128.8|1133|1128.5|1133.3|1128.8|1133|1128.5|23
1623164040000|2021-06-08 14:54:00|1132.8|1128.3|1133.3|1128.8|1133.3|1128.8|1132.8|1128.3|51
1623164050000|2021-06-08 14:54:10|||||||||26
1623164060000|2021-06-08 14:54:20|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|88
1623164070000|2021-06-08 14:54:30|||||||||25
1623164080000|2021-06-08 14:54:40|1134|1129.5|1133.9|1129.4|1134|1129.5|1133.8|1129.3|44
1623164090000|2021-06-08 14:54:50|1133.8|1129.3|1133.9|1129.4|1133.9|1129.4|1133.8|1129.3|46
1623164100000|2021-06-08 14:55:00|1133.8|1129.3|1134.3|1129.8|1134.3|1129.8|1133.8|1129.3|86
1623164110000|2021-06-08 14:55:10|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|229
1623164120000|2021-06-08 14:55:20|1134.8|1130.3|1135.2|1130.7|1135.2|1130.7|1134.6|1130.1|135
1623164130000|2021-06-08 14:55:30|1135.1|1130.6|1135.2|1130.7|1135.2|1130.7|1135.1|1130.6|172
1623164140000|2021-06-08 14:55:40|1135.5|1131|1135.7|1131.2|1135.7|1131.2|1135.5|1131|199
1623164150000|2021-06-08 14:55:50|1135.8|1131.3|1135.6|1131.1|1135.8|1131.3|1135.6|1131.1|101
1623164160000|2021-06-08 14:56:00|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1134.8|1130.3|316
1623164170000|2021-06-08 14:56:10|1134.8|1130.3|1134.9|1130.4|1135.2|1130.7|1134.7|1130.2|53
1623164180000|2021-06-08 14:56:20|1134.7|1130.2|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|36
1623164190000|2021-06-08 14:56:30|1135.5|1131|1135.7|1131.2|1135.7|1131.2|1135.5|1131|133
1623164200000|2021-06-08 14:56:40|1136|1131.5|1136.2|1131.7|1136.2|1131.7|1136|1131.5|310
1623164210000|2021-06-08 14:56:50|1136.3|1131.8|1136.2|1131.7|1136.3|1131.8|1136.2|1131.7|294
1623164220000|2021-06-08 14:57:00|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.2|1131.7|270
1623164230000|2021-06-08 14:57:10|||||||||72
1623164240000|2021-06-08 14:57:20|1136.2|1131.7|1137.1|1132.6|1137.1|1132.6|1136.2|1131.7|468
1623164250000|2021-06-08 14:57:30|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|203
1623164260000|2021-06-08 14:57:40|1136.8|1132.3|1137.2|1132.7|1137.2|1132.7|1136.8|1132.3|337
1623164270000|2021-06-08 14:57:50|1137.5|1133|1139.1|1134.6|1139.2|1134.7|1137.5|1133|1028
1623164280000|2021-06-08 14:58:00|1138.3|1133.8|1139.2|1134.7|1139.2|1134.7|1138.3|1133.8|623
1623164290000|2021-06-08 14:58:10|1138.8|1134.3|1139.1|1134.6|1139.1|1134.6|1138.7|1134.2|291
1623164300000|2021-06-08 14:58:20|1139.2|1134.7|1139.1|1134.6|1139.2|1134.7|1138.7|1134.2|359
1623164310000|2021-06-08 14:58:30|1139.6|1135.1|1139.7|1135.2|1139.7|1135.2|1139.2|1134.7|600
1623164320000|2021-06-08 14:58:40|1140|1135.5|1139.9|1135.4|1140|1135.5|1139.7|1135.2|1096
1623164330000|2021-06-08 14:58:50|1140.3|1135.8|1140.4|1135.9|1140.4|1135.9|1140.1|1135.6|542
1623164340000|2021-06-08 14:59:00|1140.9|1136.4|1140.5|1136|1140.9|1136.4|1140.2|1135.7|955
1623164350000|2021-06-08 14:59:10|1140.6|1136.1|1140.5|1136|1140.9|1136.4|1140.5|1136|462
1623164360000|2021-06-08 14:59:20|1140.9|1136.4|1141.4|1136.9|1141.4|1136.9|1140.8|1136.3|669
1623164370000|2021-06-08 14:59:30|1141.7|1137.2|1141.4|1136.9|1141.7|1137.2|1141.4|1136.9|772
1623164380000|2021-06-08 14:59:40|1141.7|1137.2|1141.3|1136.8|1141.7|1137.2|1140.9|1136.4|710
1623164390000|2021-06-08 14:59:50|1141.6|1137.1|1142.1|1137.6|1142.1|1137.6|1141.5|1137|932
1623200400000|2021-06-09 01:00:00|1141.8|1137.3|1146.3|1141.8|1146.8|1142.3|1141.8|1137.3|2872
1623200410000|2021-06-09 01:00:10|1145.5|1141|1144.6|1140.1|1145.5|1141|1144|1139.5|1237
1623200420000|2021-06-09 01:00:20|1145.1|1140.6|1146.1|1141.6|1146.3|1141.8|1145.1|1140.6|818
1623200430000|2021-06-09 01:00:30|1145.7|1141.2|1145|1140.5|1145.7|1141.2|1144.6|1140.1|833
1623200440000|2021-06-09 01:00:40|1145.1|1140.6|1144|1139.5|1145.1|1140.6|1143.4|1138.9|932
1623200450000|2021-06-09 01:00:50|1144.1|1139.6|1144.6|1140.1|1144.6|1140.1|1143.6|1139.1|803
1623200460000|2021-06-09 01:01:00|1144.8|1140.3|1144.7|1140.2|1145.2|1140.7|1144.7|1140.2|545
1623200470000|2021-06-09 01:01:10|1144.8|1140.3|1143.2|1138.7|1144.8|1140.3|1143.1|1138.6|816
1623200480000|2021-06-09 01:01:20|1143.5|1139|1143.1|1138.6|1143.5|1139|1143.1|1138.6|398
1623200490000|2021-06-09 01:01:30|1142.7|1138.2|1142.7|1138.2|1143|1138.5|1142.5|1138|447
1623200500000|2021-06-09 01:01:40|1142.6|1138.1|1142.6|1138.1|1142.7|1138.2|1142.2|1137.7|249
1623200510000|2021-06-09 01:01:50|1142.7|1138.2|1143.2|1138.7|1143.7|1139.2|1142.2|1137.7|427
1623200520000|2021-06-09 01:02:00|1143.5|1139|1143.6|1139.1|1144.2|1139.7|1143.2|1138.7|373
1623200530000|2021-06-09 01:02:10|1143.9|1139.4|1146.1|1141.6|1146.1|1141.6|1143.5|1139|721
1623200540000|2021-06-09 01:02:20|1146.4|1141.9|1145.9|1141.4|1146.6|1142.1|1145.2|1140.7|966
1623200550000|2021-06-09 01:02:30|1146|1141.5|1144.7|1140.2|1146|1141.5|1144.1|1139.6|707
1623200560000|2021-06-09 01:02:40|1144.5|1140|1143.7|1139.2|1144.7|1140.2|1143.4|1138.9|279
1623200570000|2021-06-09 01:02:50|1144.1|1139.6|1143.2|1138.7|1144.1|1139.6|1143.1|1138.6|406
1623200580000|2021-06-09 01:03:00|1143.5|1139|1141.7|1137.2|1143.5|1139|1141.7|1137.2|628
1623200590000|2021-06-09 01:03:10|1141.6|1137.1|1140.2|1135.7|1141.6|1137.1|1140.2|1135.7|801
1623200600000|2021-06-09 01:03:20|1139.9|1135.4|1140.3|1135.8|1140.7|1136.2|1139.7|1135.2|419
1623200610000|2021-06-09 01:03:30|1140.4|1135.9|1140.1|1135.6|1140.7|1136.2|1139.9|1135.4|449
1623200620000|2021-06-09 01:03:40|1140.3|1135.8|1139.1|1134.6|1140.3|1135.8|1138.9|1134.4|652
1623200630000|2021-06-09 01:03:50|1138.9|1134.4|1138.8|1134.3|1139.3|1134.8|1138.7|1134.2|429
1623200640000|2021-06-09 01:04:00|1139|1134.5|1140|1135.5|1140.5|1136|1139|1134.5|472
1623200650000|2021-06-09 01:04:10|1139.6|1135.1|1137.5|1133|1139.6|1135.1|1137.5|1133|793
1623200660000|2021-06-09 01:04:20|1137.7|1133.2|1139.4|1134.9|1139.5|1135|1137.7|1133.2|466
1623200670000|2021-06-09 01:04:30|1139|1134.5|1139.5|1135|1139.9|1135.4|1138.8|1134.3|361
1623200680000|2021-06-09 01:04:40|1139.2|1134.7|1139.2|1134.7|1140|1135.5|1139|1134.5|804
1623200690000|2021-06-09 01:04:50|1139.4|1134.9|1139.5|1135|1140|1135.5|1138.8|1134.3|237
1623200700000|2021-06-09 01:05:00|1139.2|1134.7|1138.1|1133.6|1139.5|1135|1138.1|1133.6|365
1623200710000|2021-06-09 01:05:10|1137.9|1133.4|1137.7|1133.2|1138.6|1134.1|1137.7|1133.2|407
1623200720000|2021-06-09 01:05:20|1137.3|1132.8|1137.2|1132.7|1137.6|1133.1|1137.2|1132.7|310
1623200730000|2021-06-09 01:05:30|1137.6|1133.1|1139|1134.5|1139|1134.5|1137.3|1132.8|209
1623200740000|2021-06-09 01:05:40|1138.9|1134.4|1140.8|1136.3|1141|1136.5|1138.3|1133.8|346
1623200750000|2021-06-09 01:05:50|1140.6|1136.1|1140.2|1135.7|1141|1136.5|1139.7|1135.2|175
1623200760000|2021-06-09 01:06:00|1140.1|1135.6|1140.6|1136.1|1141|1136.5|1140|1135.5|153
1623200770000|2021-06-09 01:06:10|1140.5|1136|1141|1136.5|1141|1136.5|1140|1135.5|181
1623200780000|2021-06-09 01:06:20|1141.1|1136.6|1142|1137.5|1142|1137.5|1141.1|1136.6|313
1623200790000|2021-06-09 01:06:30|1141.4|1136.9|1142|1137.5|1142|1137.5|1140.4|1135.9|356
1623200800000|2021-06-09 01:06:40|1141.9|1137.4|1142|1137.5|1142|1137.5|1141.6|1137.1|112
1623200810000|2021-06-09 01:06:50|1141.5|1137|1141.5|1137|1141.6|1137.1|1141.5|1137|189
1623200820000|2021-06-09 01:07:00|1141.6|1137.1|1142|1137.5|1142|1137.5|1141.5|1137|76
1623200830000|2021-06-09 01:07:10|1142.5|1138|1142.4|1137.9|1142.5|1138|1142.4|1137.9|76
1623200840000|2021-06-09 01:07:20|1142.5|1138|1142.9|1138.4|1142.9|1138.4|1142.5|1138|78
1623200850000|2021-06-09 01:07:30|1142|1137.5|1142.5|1138|1142.5|1138|1141.4|1136.9|281
1623200860000|2021-06-09 01:07:40|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1141.9|1137.4|75
1623200870000|2021-06-09 01:07:50|1142|1137.5|1142.5|1138|1142.5|1138|1141.9|1137.4|127
1623200880000|2021-06-09 01:08:00|1142.4|1137.9|1142.4|1137.9|1143|1138.5|1142.4|1137.9|125
1623200890000|2021-06-09 01:08:10|1142.1|1137.6|1142.4|1137.9|1142.4|1137.9|1142|1137.5|93
1623200900000|2021-06-09 01:08:20|1142.5|1138|1142.9|1138.4|1142.9|1138.4|1142.5|1138|93
1623200910000|2021-06-09 01:08:30|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143|1138.5|334
1623200920000|2021-06-09 01:08:40|1143|1138.5|1143|1138.5|1143|1138.5|1143|1138.5|75
1623200930000|2021-06-09 01:08:50|1143.4|1138.9|1142.9|1138.4|1143.4|1138.9|1142.9|1138.4|189
1623200940000|2021-06-09 01:09:00|1142.4|1137.9|1142.4|1137.9|1142.9|1138.4|1142.4|1137.9|258
1623200950000|2021-06-09 01:09:10|1142.1|1137.6|1142.3|1137.8|1142.3|1137.8|1141.4|1136.9|236
1623200960000|2021-06-09 01:09:20|1141.8|1137.3|1141.4|1136.9|1141.8|1137.3|1141.4|1136.9|129
1623200970000|2021-06-09 01:09:30|1141.7|1137.2|1141.9|1137.4|1142.2|1137.7|1141.4|1136.9|153
1623200980000|2021-06-09 01:09:40|1141.4|1136.9|1141.6|1137.1|1141.6|1137.1|1141.4|1136.9|137
1623200990000|2021-06-09 01:09:50|1141.3|1136.8|1141.9|1137.4|1141.9|1137.4|1140.8|1136.3|234
1623201000000|2021-06-09 01:10:00|1141.4|1136.9|1140.4|1135.9|1141.4|1136.9|1140|1135.5|215
1623201010000|2021-06-09 01:10:10|1140.3|1135.8|1139.3|1134.8|1140.3|1135.8|1139|1134.5|574
1623201020000|2021-06-09 01:10:20|1139.2|1134.7|1139.9|1135.4|1140|1135.5|1139|1134.5|162
1623201030000|2021-06-09 01:10:30|1139.5|1135|1138.5|1134|1139.5|1135|1138.5|1134|168
1623201040000|2021-06-09 01:10:40|1138.9|1134.4|1138.9|1134.4|1139.4|1134.9|1138.6|1134.1|190
1623201050000|2021-06-09 01:10:50|1138.8|1134.3|1138.1|1133.6|1138.8|1134.3|1138.1|1133.6|156
1623201060000|2021-06-09 01:11:00|1137.7|1133.2|1138.3|1133.8|1138.5|1134|1137.7|1133.2|332
1623201070000|2021-06-09 01:11:10|1138.5|1134|1138.6|1134.1|1139.1|1134.6|1138.2|1133.7|178
1623201080000|2021-06-09 01:11:20|1138.7|1134.2|1138.9|1134.4|1139.1|1134.6|1138.6|1134.1|123
1623201090000|2021-06-09 01:11:30|1139.1|1134.6|1139.6|1135.1|1139.7|1135.2|1139|1134.5|128
1623201100000|2021-06-09 01:11:40|1139.5|1135|1139.6|1135.1|1139.6|1135.1|1139.5|1135|115
1623201110000|2021-06-09 01:11:50|1139.2|1134.7|1139.2|1134.7|1139.5|1135|1139.2|1134.7|98
1623201120000|2021-06-09 01:12:00|1139|1134.5|1140.2|1135.7|1140.2|1135.7|1138.9|1134.4|148
1623201130000|2021-06-09 01:12:10|1140.1|1135.6|1140.5|1136|1140.5|1136|1140.1|1135.6|91
1623201140000|2021-06-09 01:12:20|1140.1|1135.6|1140.2|1135.7|1140.5|1136|1140|1135.5|210
1623201150000|2021-06-09 01:12:30|1140.1|1135.6|1139.1|1134.6|1140.1|1135.6|1139|1134.5|363
1623201160000|2021-06-09 01:12:40|1138.9|1134.4|1138.7|1134.2|1139.1|1134.6|1138.7|1134.2|92
1623201170000|2021-06-09 01:12:50|1138.6|1134.1|1139|1134.5|1139|1134.5|1138.6|1134.1|111
1623201180000|2021-06-09 01:13:00|1138.8|1134.3|1137.8|1133.3|1139|1134.5|1137.8|1133.3|219
1623201190000|2021-06-09 01:13:10|1137.7|1133.2|1138.1|1133.6|1138.2|1133.7|1137.7|1133.2|67
1623201200000|2021-06-09 01:13:20|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|399
1623201210000|2021-06-09 01:13:30|1137.6|1133.1|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|165
1623201220000|2021-06-09 01:13:40|1136.8|1132.3|1137.2|1132.7|1137.2|1132.7|1136.8|1132.3|357
1623201230000|2021-06-09 01:13:50|1137|1132.5|1137.5|1133|1137.7|1133.2|1137|1132.5|128
1623201240000|2021-06-09 01:14:00|1137.3|1132.8|1137.9|1133.4|1138.1|1133.6|1137.2|1132.7|182
1623201250000|2021-06-09 01:14:10|1138.1|1133.6|1138.6|1134.1|1138.7|1134.2|1138.1|1133.6|137
1623201260000|2021-06-09 01:14:20|1138.7|1134.2|1139|1134.5|1139.2|1134.7|1138.7|1134.2|146
1623201270000|2021-06-09 01:14:30|1138.5|1134|1138.6|1134.1|1138.9|1134.4|1138.5|1134|135
1623201280000|2021-06-09 01:14:40|1138.2|1133.7|1138.7|1134.2|1138.7|1134.2|1137.7|1133.2|180
1623201290000|2021-06-09 01:14:50|1138.6|1134.1|1139.2|1134.7|1139.7|1135.2|1138.4|1133.9|218
1623201300000|2021-06-09 01:15:00|1139.3|1134.8|1140.3|1135.8|1140.7|1136.2|1139.3|1134.8|324
1623201310000|2021-06-09 01:15:10|1140.2|1135.7|1139.1|1134.6|1140.2|1135.7|1139.1|1134.6|199
1623201320000|2021-06-09 01:15:20|1138.8|1134.3|1138.3|1133.8|1138.8|1134.3|1138.3|1133.8|176
1623201330000|2021-06-09 01:15:30|1138.2|1133.7|1138.2|1133.7|1138.4|1133.9|1138.2|1133.7|105
1623201340000|2021-06-09 01:15:40|1138.5|1134|1139.1|1134.6|1139.2|1134.7|1138.2|1133.7|320
1623201350000|2021-06-09 01:15:50|1138.7|1134.2|1137.7|1133.2|1138.7|1134.2|1137.7|1133.2|310
1623201360000|2021-06-09 01:16:00|1137.8|1133.3|1138.2|1133.7|1138.3|1133.8|1137.8|1133.3|151
1623201370000|2021-06-09 01:16:10|1137.8|1133.3|1138.2|1133.7|1138.6|1134.1|1137.4|1132.9|408
1623201380000|2021-06-09 01:16:20|1138.1|1133.6|1137.8|1133.3|1138.2|1133.7|1137.8|1133.3|64
1623201390000|2021-06-09 01:16:30|1138.2|1133.7|1138.2|1133.7|1138.3|1133.8|1137.7|1133.2|128
1623201400000|2021-06-09 01:16:40|1137.8|1133.3|1137.8|1133.3|1138.2|1133.7|1137.7|1133.2|97
1623201410000|2021-06-09 01:16:50|1138.1|1133.6|1137.6|1133.1|1138.2|1133.7|1137.3|1132.8|144
1623201420000|2021-06-09 01:17:00|1137.7|1133.2|1137.1|1132.6|1137.7|1133.2|1137|1132.5|201
1623201430000|2021-06-09 01:17:10|1137|1132.5|1137.5|1133|1137.5|1133|1137|1132.5|149
1623201440000|2021-06-09 01:17:20|1137.4|1132.9|1139.2|1134.7|1139.2|1134.7|1137.3|1132.8|632
1623201450000|2021-06-09 01:17:30|1138.5|1134|1138.8|1134.3|1138.8|1134.3|1138.5|1134|123
1623201460000|2021-06-09 01:17:40|1139.2|1134.7|1138.5|1134|1139.3|1134.8|1138.5|1134|205
1623201470000|2021-06-09 01:17:50|1138.1|1133.6|1139.3|1134.8|1139.3|1134.8|1138.1|1133.6|69
1623201480000|2021-06-09 01:18:00|1139.2|1134.7|1138.8|1134.3|1139.4|1134.9|1138.8|1134.3|45
1623201490000|2021-06-09 01:18:10|1138.6|1134.1|1138.8|1134.3|1138.8|1134.3|1138.6|1134.1|91
1623201500000|2021-06-09 01:18:20|1138.5|1134|1138.8|1134.3|1138.8|1134.3|1138.3|1133.8|65
1623201510000|2021-06-09 01:18:30|1138.5|1134|1138.3|1133.8|1138.5|1134|1138.3|1133.8|47
1623201520000|2021-06-09 01:18:40|1138.8|1134.3|1139.3|1134.8|1139.3|1134.8|1138.8|1134.3|333
1623201530000|2021-06-09 01:18:50|1139|1134.5|1139.5|1135|1139.5|1135|1139|1134.5|47
1623201540000|2021-06-09 01:19:00|1139.3|1134.8|1140.2|1135.7|1140.3|1135.8|1139.3|1134.8|58
1623201550000|2021-06-09 01:19:10|1140.3|1135.8|1140.7|1136.2|1140.8|1136.3|1139.9|1135.4|79
1623201560000|2021-06-09 01:19:20|1141|1136.5|1141|1136.5|1141|1136.5|1140.8|1136.3|82
1623201570000|2021-06-09 01:19:30|1141.1|1136.6|1141|1136.5|1141.1|1136.6|1141|1136.5|54
1623201580000|2021-06-09 01:19:40|1140.8|1136.3|1141|1136.5|1141|1136.5|1140.6|1136.1|53
1623201590000|2021-06-09 01:19:50|1140.6|1136.1|1141|1136.5|1141|1136.5|1140.6|1136.1|74
1623201600000|2021-06-09 01:20:00|1141.1|1136.6|1141.3|1136.8|1141.3|1136.8|1140.9|1136.4|183
1623201610000|2021-06-09 01:20:10|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|131
1623201620000|2021-06-09 01:20:20|1141.3|1136.8|1140.9|1136.4|1141.6|1137.1|1140.8|1136.3|119
1623201630000|2021-06-09 01:20:30|1140.8|1136.3|1140.8|1136.3|1140.9|1136.4|1140.8|1136.3|84
1623201640000|2021-06-09 01:20:40|1141.1|1136.6|1140.8|1136.3|1141.1|1136.6|1140.8|1136.3|29
1623201650000|2021-06-09 01:20:50|||||||||24
1623201660000|2021-06-09 01:21:00|||||||||21
1623201670000|2021-06-09 01:21:10|1140.1|1135.6|1140.2|1135.7|1140.2|1135.7|1139.6|1135.1|245
1623201680000|2021-06-09 01:21:20|1139.5|1135|1138.8|1134.3|1140.3|1135.8|1138.8|1134.3|266
1623201690000|2021-06-09 01:21:30|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|1138.9|1134.4|61
1623201700000|2021-06-09 01:21:40|1139.8|1135.3|1140.3|1135.8|1140.3|1135.8|1139.8|1135.3|193
1623201710000|2021-06-09 01:21:50|1140.2|1135.7|1140.7|1136.2|1140.7|1136.2|1140|1135.5|53
1623201720000|2021-06-09 01:22:00|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|43
1623201730000|2021-06-09 01:22:10|1140.8|1136.3|1140.3|1135.8|1140.9|1136.4|1140.3|1135.8|120
1623201740000|2021-06-09 01:22:20|1140.7|1136.2|1141.1|1136.6|1141.1|1136.6|1140.7|1136.2|46
1623201750000|2021-06-09 01:22:30|1141.4|1136.9|1141.2|1136.7|1141.5|1137|1141.1|1136.6|186
1623201760000|2021-06-09 01:22:40|1141.4|1136.9|1139.2|1134.7|1141.4|1136.9|1139.2|1134.7|354
1623201770000|2021-06-09 01:22:50|1139.9|1135.4|1140.3|1135.8|1140.3|1135.8|1139.4|1134.9|223
1623201780000|2021-06-09 01:23:00|1140.2|1135.7|1139.9|1135.4|1140.4|1135.9|1139.5|1135|153
1623201790000|2021-06-09 01:23:10|1139.5|1135|1139.1|1134.6|1139.5|1135|1138.3|1133.8|286
1623201800000|2021-06-09 01:23:20|1139|1134.5|1139.5|1135|1139.7|1135.2|1139|1134.5|68
1623201810000|2021-06-09 01:23:30|1139.4|1134.9|1139.4|1134.9|1139.4|1134.9|1139.2|1134.7|56
1623201820000|2021-06-09 01:23:40|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|14
1623201830000|2021-06-09 01:23:50|||||||||46
1623201840000|2021-06-09 01:24:00|1139.9|1135.4|1140.3|1135.8|1140.3|1135.8|1139.9|1135.4|200
1623201850000|2021-06-09 01:24:10|1140.2|1135.7|1140.4|1135.9|1140.4|1135.9|1140.2|1135.7|22
1623201860000|2021-06-09 01:24:20|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|66
1623201870000|2021-06-09 01:24:30|1141.2|1136.7|1141.7|1137.2|1141.7|1137.2|1141.2|1136.7|112
1623201880000|2021-06-09 01:24:40|1141.3|1136.8|1141.6|1137.1|1141.6|1137.1|1141.2|1136.7|50
1623201890000|2021-06-09 01:24:50|1141.7|1137.2|1142.1|1137.6|1142.1|1137.6|1141.7|1137.2|94
1623201900000|2021-06-09 01:25:00|1142.2|1137.7|1142.6|1138.1|1142.6|1138.1|1142.1|1137.6|237
1623201910000|2021-06-09 01:25:10|1141.9|1137.4|1142.1|1137.6|1142.1|1137.6|1141.7|1137.2|265
1623201920000|2021-06-09 01:25:20|1142.4|1137.9|1142.5|1138|1142.6|1138.1|1142.4|1137.9|134
1623201930000|2021-06-09 01:25:30|1142.6|1138.1|1142.9|1138.4|1142.9|1138.4|1142.4|1137.9|186
1623201940000|2021-06-09 01:25:40|1142.6|1138.1|1142.9|1138.4|1143.3|1138.8|1142.5|1138|273
1623201950000|2021-06-09 01:25:50|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1142.9|1138.4|277
1623201960000|2021-06-09 01:26:00|1143.3|1138.8|1142.6|1138.1|1143.3|1138.8|1142.6|1138.1|110
1623201970000|2021-06-09 01:26:10|1142.4|1137.9|1142.4|1137.9|1142.8|1138.3|1142.4|1137.9|75
1623201980000|2021-06-09 01:26:20|1141.9|1137.4|1142.3|1137.8|1142.3|1137.8|1141.6|1137.1|200
1623201990000|2021-06-09 01:26:30|1142.4|1137.9|1142.8|1138.3|1142.9|1138.4|1142.4|1137.9|64
1623202000000|2021-06-09 01:26:40|1142.9|1138.4|1142.4|1137.9|1142.9|1138.4|1142.4|1137.9|67
1623202010000|2021-06-09 01:26:50|1142.8|1138.3|1142.3|1137.8|1142.8|1138.3|1142.3|1137.8|80
1623202020000|2021-06-09 01:27:00|1142.5|1138|1142.8|1138.3|1142.9|1138.4|1142.5|1138|67
1623202030000|2021-06-09 01:27:10|1142.6|1138.1|1142.3|1137.8|1142.8|1138.3|1142.3|1137.8|20
1623202040000|2021-06-09 01:27:20|1142|1137.5|1142.3|1137.8|1142.4|1137.9|1142|1137.5|141
1623202050000|2021-06-09 01:27:30|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|79
1623202060000|2021-06-09 01:27:40|||||||||44
1623202070000|2021-06-09 01:27:50|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|140
1623202080000|2021-06-09 01:28:00|1143.1|1138.6|1143.3|1138.8|1143.3|1138.8|1142.9|1138.4|174
1623202090000|2021-06-09 01:28:10|1142.9|1138.4|1143.4|1138.9|1143.4|1138.9|1142.9|1138.4|75
1623202100000|2021-06-09 01:28:20|1143|1138.5|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|83
1623202110000|2021-06-09 01:28:30|1142.4|1137.9|1142.9|1138.4|1142.9|1138.4|1142.4|1137.9|56
1623202120000|2021-06-09 01:28:40|1142.8|1138.3|1142.9|1138.4|1142.9|1138.4|1142.5|1138|82
1623202130000|2021-06-09 01:28:50|1143.3|1138.8|1142.9|1138.4|1143.3|1138.8|1142.9|1138.4|147
1623202140000|2021-06-09 01:29:00|||||||||60
1623202150000|2021-06-09 01:29:10|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|1142.4|1137.9|99
1623202160000|2021-06-09 01:29:20|1142.9|1138.4|1142.3|1137.8|1142.9|1138.4|1142.3|1137.8|74
1623202170000|2021-06-09 01:29:30|1142.4|1137.9|1142.3|1137.8|1142.4|1137.9|1142|1137.5|186
1623202180000|2021-06-09 01:29:40|1142.2|1137.7|1141.9|1137.4|1142.2|1137.7|1141.9|1137.4|24
1623202190000|2021-06-09 01:29:50|1142.3|1137.8|1142.4|1137.9|1143.3|1138.8|1142.3|1137.8|308
1623202200000|2021-06-09 01:30:00|1142.3|1137.8|1142.6|1138.1|1143|1138.5|1142.3|1137.8|296
1623202210000|2021-06-09 01:30:10|1142.5|1138|1141.9|1137.4|1142.5|1138|1141.9|1137.4|44
1623202220000|2021-06-09 01:30:20|1142.3|1137.8|1142.9|1138.4|1142.9|1138.4|1142.3|1137.8|86
1623202230000|2021-06-09 01:30:30|1143.3|1138.8|1143|1138.5|1143.4|1138.9|1143|1138.5|181
1623202240000|2021-06-09 01:30:40|1143.4|1138.9|1143|1138.5|1143.4|1138.9|1142.9|1138.4|79
1623202250000|2021-06-09 01:30:50|1142.9|1138.4|1142.6|1138.1|1143|1138.5|1142.6|1138.1|25
1623202260000|2021-06-09 01:31:00|1142.7|1138.2|1142.5|1138|1142.7|1138.2|1142.5|1138|24
1623202270000|2021-06-09 01:31:10|1142.7|1138.2|1142.6|1138.1|1142.7|1138.2|1142.6|1138.1|8
1623202280000|2021-06-09 01:31:20|1142.5|1138|1142.5|1138|1142.6|1138.1|1142.5|1138|19
1623202290000|2021-06-09 01:31:30|1141.9|1137.4|1141.6|1137.1|1141.9|1137.4|1141.5|1137|159
1623202300000|2021-06-09 01:31:40|1141.5|1137|1141|1136.5|1141.5|1137|1141|1136.5|262
1623202310000|2021-06-09 01:31:50|1140.6|1136.1|1140.5|1136|1140.9|1136.4|1140.5|1136|177
1623202320000|2021-06-09 01:32:00|1140.8|1136.3|1140.9|1136.4|1140.9|1136.4|1140.8|1136.3|89
1623202330000|2021-06-09 01:32:10|1141|1136.5|1141.4|1136.9|1141.4|1136.9|1140.6|1136.1|133
1623202340000|2021-06-09 01:32:20|1141.8|1137.3|1142|1137.5|1142|1137.5|1141.8|1137.3|110
1623202350000|2021-06-09 01:32:30|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|16
1623202360000|2021-06-09 01:32:40|1141.6|1137.1|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|139
1623202370000|2021-06-09 01:32:50|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|43
1623202380000|2021-06-09 01:33:00|1141|1136.5|1141.2|1136.7|1141.2|1136.7|1140.6|1136.1|187
1623202390000|2021-06-09 01:33:10|1140.9|1136.4|1141.2|1136.7|1141.2|1136.7|1140.9|1136.4|49
1623202400000|2021-06-09 01:33:20|1141.6|1137.1|1141.2|1136.7|1141.6|1137.1|1141.2|1136.7|76
1623202410000|2021-06-09 01:33:30|1141.4|1136.9|1141.6|1137.1|1141.6|1137.1|1141.4|1136.9|36
1623202420000|2021-06-09 01:33:40|1141.2|1136.7|1141.2|1136.7|1141.4|1136.9|1141.2|1136.7|21
1623202430000|2021-06-09 01:33:50|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|37
1623202440000|2021-06-09 01:34:00|1140.7|1136.2|1140.8|1136.3|1140.8|1136.3|1140.7|1136.2|43
1623202450000|2021-06-09 01:34:10|1140.4|1135.9|1140.2|1135.7|1140.7|1136.2|1140|1135.5|177
1623202460000|2021-06-09 01:34:20|1139.9|1135.4|1139.8|1135.3|1139.9|1135.4|1139.7|1135.2|35
1623202470000|2021-06-09 01:34:30|1139.9|1135.4|1139.7|1135.2|1139.9|1135.4|1139.5|1135|152
1623202480000|2021-06-09 01:34:40|||||||||43
1623202490000|2021-06-09 01:34:50|1140.5|1136|1140.9|1136.4|1140.9|1136.4|1140.5|1136|217
1623202500000|2021-06-09 01:35:00|1140.6|1136.1|1140.7|1136.2|1140.9|1136.4|1140.1|1135.6|77
1623202510000|2021-06-09 01:35:10|1140.8|1136.3|1140.9|1136.4|1140.9|1136.4|1140.4|1135.9|32
1623202520000|2021-06-09 01:35:20|||||||||23
1623202530000|2021-06-09 01:35:30|||||||||84
1623202540000|2021-06-09 01:35:40|1140.5|1136|1140.4|1135.9|1140.5|1136|1140|1135.5|93
1623202550000|2021-06-09 01:35:50|1140.2|1135.7|1140|1135.5|1140.2|1135.7|1140|1135.5|56
1623202560000|2021-06-09 01:36:00|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|21
1623202570000|2021-06-09 01:36:10|1139.7|1135.2|1139.4|1134.9|1139.7|1135.2|1139.4|1134.9|107
1623202580000|2021-06-09 01:36:20|1139.6|1135.1|1139.4|1134.9|1139.6|1135.1|1139.4|1134.9|68
1623202590000|2021-06-09 01:36:30|1139.7|1135.2|1139.9|1135.4|1139.9|1135.4|1139.7|1135.2|44
1623202600000|2021-06-09 01:36:40|1139.8|1135.3|1139.9|1135.4|1139.9|1135.4|1139.8|1135.3|34
1623202610000|2021-06-09 01:36:50|1139.8|1135.3|1139.9|1135.4|1139.9|1135.4|1139.8|1135.3|45
1623202620000|2021-06-09 01:37:00|1139.8|1135.3|1139.8|1135.3|1139.9|1135.4|1139.7|1135.2|34
1623202630000|2021-06-09 01:37:10|1139.9|1135.4|1140.2|1135.7|1140.2|1135.7|1139.7|1135.2|88
1623202640000|2021-06-09 01:37:20|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|75
1623202650000|2021-06-09 01:37:30|1140.7|1136.2|1140.6|1136.1|1140.7|1136.2|1140.6|1136.1|51
1623202660000|2021-06-09 01:37:40|1140.7|1136.2|1140.3|1135.8|1140.7|1136.2|1139.8|1135.3|106
1623202670000|2021-06-09 01:37:50|1140.2|1135.7|1140|1135.5|1140.2|1135.7|1139.7|1135.2|67
1623202680000|2021-06-09 01:38:00|1140.1|1135.6|1140.2|1135.7|1140.2|1135.7|1139.9|1135.4|23
1623202690000|2021-06-09 01:38:10|1140.6|1136.1|1140.4|1135.9|1140.6|1136.1|1140.2|1135.7|95
1623202700000|2021-06-09 01:38:20|1140.2|1135.7|1140.7|1136.2|1140.7|1136.2|1140.2|1135.7|38
1623202710000|2021-06-09 01:38:30|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.5|1136|16
1623202720000|2021-06-09 01:38:40|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|48
1623202730000|2021-06-09 01:38:50|1140.4|1135.9|1140.8|1136.3|1141|1136.5|1140.2|1135.7|86
1623202740000|2021-06-09 01:39:00|1141|1136.5|1141.1|1136.6|1141.1|1136.6|1140.7|1136.2|105
1623202750000|2021-06-09 01:39:10|1141.2|1136.7|1141.2|1136.7|1141.7|1137.2|1141.2|1136.7|141
1623202760000|2021-06-09 01:39:20|1141.1|1136.6|1141.5|1137|1141.5|1137|1141.1|1136.6|67
1623202770000|2021-06-09 01:39:30|1141.6|1137.1|1141.7|1137.2|1141.9|1137.4|1141.5|1137|343
1623202780000|2021-06-09 01:39:40|1141.6|1137.1|1141.6|1137.1|1141.8|1137.3|1141.6|1137.1|69
1623202790000|2021-06-09 01:39:50|1141.7|1137.2|1141.6|1137.1|1141.8|1137.3|1141.6|1137.1|50
1623202800000|2021-06-09 01:40:00|1142|1137.5|1142|1137.5|1142|1137.5|1142|1137.5|81
1623202810000|2021-06-09 01:40:10|||||||||51
1623202820000|2021-06-09 01:40:20|1142.1|1137.6|1142.4|1137.9|1142.4|1137.9|1142|1137.5|121
1623202830000|2021-06-09 01:40:30|1142.8|1138.3|1142.9|1138.4|1142.9|1138.4|1142.8|1138.3|231
1623202840000|2021-06-09 01:40:40|1142.6|1138.1|1142.6|1138.1|1142.8|1138.3|1142.4|1137.9|122
1623202850000|2021-06-09 01:40:50|1142.5|1138|1142.1|1137.6|1142.5|1138|1142.1|1137.6|133
1623202860000|2021-06-09 01:41:00|1142|1137.5|1142.4|1137.9|1142.4|1137.9|1141.8|1137.3|124
1623202870000|2021-06-09 01:41:10|1142.5|1138|1142.1|1137.6|1142.5|1138|1142.1|1137.6|52
1623202880000|2021-06-09 01:41:20|1142|1137.5|1142.6|1138.1|1142.6|1138.1|1142|1137.5|102
1623202890000|2021-06-09 01:41:30|1142.4|1137.9|1142.2|1137.7|1142.4|1137.9|1142.2|1137.7|41
1623202900000|2021-06-09 01:41:40|1141.8|1137.3|1141.2|1136.7|1141.8|1137.3|1141.2|1136.7|115
1623202910000|2021-06-09 01:41:50|1140.8|1136.3|1140.7|1136.2|1140.8|1136.3|1140.3|1135.8|90
1623202920000|2021-06-09 01:42:00|1140.6|1136.1|1140.2|1135.7|1140.6|1136.1|1140.2|1135.7|58
1623202930000|2021-06-09 01:42:10|1140.1|1135.6|1139.8|1135.3|1140.2|1135.7|1139.7|1135.2|85
1623202940000|2021-06-09 01:42:20|1139.7|1135.2|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|71
1623202950000|2021-06-09 01:42:30|1139.6|1135.1|1139.6|1135.1|1140.2|1135.7|1139.6|1135.1|83
1623202960000|2021-06-09 01:42:40|1139.5|1135|1139.6|1135.1|1139.7|1135.2|1139.4|1134.9|89
1623202970000|2021-06-09 01:42:50|1139.7|1135.2|1139.2|1134.7|1139.7|1135.2|1139.1|1134.6|69
1623202980000|2021-06-09 01:43:00|1139.6|1135.1|1140.5|1136|1140.5|1136|1139.6|1135.1|151
1623202990000|2021-06-09 01:43:10|1140.2|1135.7|1139.6|1135.1|1140.4|1135.9|1139.6|1135.1|43
1623203000000|2021-06-09 01:43:20|1139.5|1135|1139.9|1135.4|1139.9|1135.4|1139.5|1135|36
1623203010000|2021-06-09 01:43:30|1139.8|1135.3|1139.1|1134.6|1139.8|1135.3|1139.1|1134.6|95
1623203020000|2021-06-09 01:43:40|1139.2|1134.7|1139.6|1135.1|1139.6|1135.1|1139.2|1134.7|66
1623203030000|2021-06-09 01:43:50|1139.5|1135|1140.3|1135.8|1140.3|1135.8|1139.5|1135|178
1623203040000|2021-06-09 01:44:00|1140.4|1135.9|1140.1|1135.6|1140.6|1136.1|1139.7|1135.2|144
1623203050000|2021-06-09 01:44:10|1140.3|1135.8|1141|1136.5|1141|1136.5|1140.1|1135.6|169
1623203060000|2021-06-09 01:44:20|1140.7|1136.2|1141.1|1136.6|1141.5|1137|1140.6|1136.1|151
1623203070000|2021-06-09 01:44:30|1141.3|1136.8|1141.4|1136.9|1141.4|1136.9|1141|1136.5|159
1623203080000|2021-06-09 01:44:40|1141.3|1136.8|1140.4|1135.9|1141.3|1136.8|1140.4|1135.9|117
1623203090000|2021-06-09 01:44:50|1140.2|1135.7|1140.6|1136.1|1141.4|1136.9|1140.2|1135.7|210
1623203100000|2021-06-09 01:45:00|1140.2|1135.7|1140.9|1136.4|1140.9|1136.4|1139.7|1135.2|374
1623203110000|2021-06-09 01:45:10|1141|1136.5|1141.6|1137.1|1141.6|1137.1|1141|1136.5|152
1623203120000|2021-06-09 01:45:20|1141.2|1136.7|1141.1|1136.6|1141.2|1136.7|1141.1|1136.6|416
1623203130000|2021-06-09 01:45:30|1140.7|1136.2|1140.4|1135.9|1140.7|1136.2|1139.8|1135.3|168
1623203140000|2021-06-09 01:45:40|1140.1|1135.6|1140.5|1136|1140.7|1136.2|1140.1|1135.6|53
1623203150000|2021-06-09 01:45:50|1140.3|1135.8|1139.7|1135.2|1140.3|1135.8|1139.7|1135.2|54
1623203160000|2021-06-09 01:46:00|1139.6|1135.1|1140.2|1135.7|1140.6|1136.1|1139.6|1135.1|237
1623203170000|2021-06-09 01:46:10|1140.6|1136.1|1140.2|1135.7|1140.7|1136.2|1140.2|1135.7|38
1623203180000|2021-06-09 01:46:20|1139.8|1135.3|1139.7|1135.2|1139.8|1135.3|1139.7|1135.2|93
1623203190000|2021-06-09 01:46:30|1139.8|1135.3|1139.7|1135.2|1139.8|1135.3|1139.3|1134.8|75
1623203200000|2021-06-09 01:46:40|||||||||46
1623203210000|2021-06-09 01:46:50|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|18
1623203220000|2021-06-09 01:47:00|1139.6|1135.1|1139.2|1134.7|1139.6|1135.1|1139.2|1134.7|141
1623203230000|2021-06-09 01:47:10|1139.3|1134.8|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|62
1623203240000|2021-06-09 01:47:20|1139.3|1134.8|1139.7|1135.2|1139.7|1135.2|1139.3|1134.8|115
1623203250000|2021-06-09 01:47:30|1139.9|1135.4|1139.7|1135.2|1139.9|1135.4|1139.7|1135.2|88
1623203260000|2021-06-09 01:47:40|1139.8|1135.3|1139.9|1135.4|1139.9|1135.4|1139.6|1135.1|76
1623203270000|2021-06-09 01:47:50|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.6|1135.1|45
1623203280000|2021-06-09 01:48:00|1139.6|1135.1|1139.7|1135.2|1139.7|1135.2|1139.6|1135.1|89
1623203290000|2021-06-09 01:48:10|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|57
1623203300000|2021-06-09 01:48:20|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|118
1623203310000|2021-06-09 01:48:30|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|43
1623203320000|2021-06-09 01:48:40|1140.1|1135.6|1140.2|1135.7|1140.2|1135.7|1140.1|1135.6|127
1623203330000|2021-06-09 01:48:50|||||||||47
1623203340000|2021-06-09 01:49:00|1140.6|1136.1|1140.7|1136.2|1140.7|1136.2|1140.6|1136.1|107
1623203350000|2021-06-09 01:49:10|1140.5|1136|1140.4|1135.9|1140.6|1136.1|1140.2|1135.7|44
1623203360000|2021-06-09 01:49:20|1140.6|1136.1|1140.2|1135.7|1140.6|1136.1|1140.2|1135.7|21
1623203370000|2021-06-09 01:49:30|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1139.7|1135.2|51
1623203380000|2021-06-09 01:49:40|||||||||7
1623203390000|2021-06-09 01:49:50|1139.7|1135.2|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|260
1623203400000|2021-06-09 01:50:00|1139.1|1134.6|1138.2|1133.7|1139.2|1134.7|1138.2|1133.7|362
1623203410000|2021-06-09 01:50:10|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|1137.4|1132.9|337
1623203420000|2021-06-09 01:50:20|1137.8|1133.3|1137.7|1133.2|1137.8|1133.3|1137.7|1133.2|59
1623203430000|2021-06-09 01:50:30|1137.8|1133.3|1137.2|1132.7|1137.8|1133.3|1136.9|1132.4|438
1623203440000|2021-06-09 01:50:40|1137.6|1133.1|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|101
1623203450000|2021-06-09 01:50:50|||||||||66
1623203460000|2021-06-09 01:51:00|1137.6|1133.1|1137.7|1133.2|1137.7|1133.2|1137.4|1132.9|125
1623203470000|2021-06-09 01:51:10|||||||||37
1623203480000|2021-06-09 01:51:20|1137.6|1133.1|1137.7|1133.2|1137.7|1133.2|1137.6|1133.1|66
1623203490000|2021-06-09 01:51:30|||||||||30
1623203500000|2021-06-09 01:51:40|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|14
1623203510000|2021-06-09 01:51:50|||||||||49
1623203520000|2021-06-09 01:52:00|1137.2|1132.7|1136.2|1131.7|1137.2|1132.7|1136.2|1131.7|560
1623203530000|2021-06-09 01:52:10|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|472
1623203540000|2021-06-09 01:52:20|1135.5|1131|1135.4|1130.9|1135.5|1131|1135|1130.5|525
1623203550000|2021-06-09 01:52:30|1135.7|1131.2|1135.5|1131|1135.9|1131.4|1135.5|1131|131
1623203560000|2021-06-09 01:52:40|1135.4|1130.9|1135.4|1130.9|1135.5|1131|1135.4|1130.9|66
1623203570000|2021-06-09 01:52:50|1135.5|1131|1135.4|1130.9|1135.5|1131|1135|1130.5|196
1623203580000|2021-06-09 01:53:00|1135|1130.5|1135.4|1130.9|1135.9|1131.4|1135|1130.5|261
1623203590000|2021-06-09 01:53:10|1135.7|1131.2|1135.9|1131.4|1135.9|1131.4|1135.5|1131|118
1623203600000|2021-06-09 01:53:20|1135.5|1131|1135.6|1131.1|1135.8|1131.3|1135.5|1131|83
1623203610000|2021-06-09 01:53:30|1136|1131.5|1135|1130.5|1136|1131.5|1135|1130.5|106
1623203620000|2021-06-09 01:53:40|||||||||134
1623203630000|2021-06-09 01:53:50|1134.3|1129.8|1134|1129.5|1134.3|1129.8|1133.7|1129.2|596
1623203640000|2021-06-09 01:54:00|1134.1|1129.6|1133.8|1129.3|1134.1|1129.6|1133.7|1129.2|220
1623203650000|2021-06-09 01:54:10|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|1133.3|1128.8|547
1623203660000|2021-06-09 01:54:20|1133.6|1129.1|1133.7|1129.2|1133.7|1129.2|1133.4|1128.9|174
1623203670000|2021-06-09 01:54:30|1133.5|1129|1134|1129.5|1134|1129.5|1133.5|1129|133
1623203680000|2021-06-09 01:54:40|1134.1|1129.6|1134|1129.5|1134.7|1130.2|1134|1129.5|299
1623203690000|2021-06-09 01:54:50|1134.4|1129.9|1134.4|1129.9|1134.5|1130|1134.4|1129.9|89
1623203700000|2021-06-09 01:55:00|1134.7|1130.2|1134.5|1130|1134.9|1130.4|1134.5|1130|165
1623203710000|2021-06-09 01:55:10|||||||||55
1623203720000|2021-06-09 01:55:20|1134.4|1129.9|1134.5|1130|1134.5|1130|1134.4|1129.9|75
1623203730000|2021-06-09 01:55:30|1134.9|1130.4|1134.5|1130|1134.9|1130.4|1134.5|1130|74
1623203740000|2021-06-09 01:55:40|1134.7|1130.2|1135|1130.5|1135|1130.5|1134.5|1130|48
1623203750000|2021-06-09 01:55:50|1135.4|1130.9|1135.1|1130.6|1135.5|1131|1135|1130.5|120
1623203760000|2021-06-09 01:56:00|1135|1130.5|1135.4|1130.9|1135.4|1130.9|1135|1130.5|84
1623203770000|2021-06-09 01:56:10|1135|1130.5|1134.5|1130|1135|1130.5|1134.5|1130|128
1623203780000|2021-06-09 01:56:20|1134.2|1129.7|1134|1129.5|1134.2|1129.7|1134|1129.5|70
1623203790000|2021-06-09 01:56:30|1133.7|1129.2|1133.1|1128.6|1133.7|1129.2|1133|1128.5|254
1623203800000|2021-06-09 01:56:40|1133.2|1128.7|1133.2|1128.7|1133.6|1129.1|1133.1|1128.6|243
1623203810000|2021-06-09 01:56:50|1133.1|1128.6|1132.8|1128.3|1133.1|1128.6|1132.7|1128.2|322
1623203820000|2021-06-09 01:57:00|1132.7|1128.2|1134.1|1129.6|1134.1|1129.6|1132.7|1128.2|330
1623203830000|2021-06-09 01:57:10|1134|1129.5|1134.1|1129.6|1134.2|1129.7|1134|1129.5|84
1623203840000|2021-06-09 01:57:20|1134|1129.5|1133.3|1128.8|1134|1129.5|1133.3|1128.8|160
1623203850000|2021-06-09 01:57:30|1133.6|1129.1|1132.6|1128.1|1134.4|1129.9|1132.6|1128.1|613
1623203860000|2021-06-09 01:57:40|1132.8|1128.3|1133.2|1128.7|1133.5|1129|1132.8|1128.3|185
1623203870000|2021-06-09 01:57:50|1133.5|1129|1133.6|1129.1|1133.7|1129.2|1133.5|1129|84
1623203880000|2021-06-09 01:58:00|1133.2|1128.7|1133.7|1129.2|1133.7|1129.2|1133.2|1128.7|88
1623203890000|2021-06-09 01:58:10|1134|1129.5|1134.1|1129.6|1134.2|1129.7|1134|1129.5|202
1623203900000|2021-06-09 01:58:20|1134|1129.5|1133.2|1128.7|1134.4|1129.9|1133.2|1128.7|134
1623203910000|2021-06-09 01:58:30|1133.1|1128.6|1133.7|1129.2|1133.9|1129.4|1132.8|1128.3|135
1623203920000|2021-06-09 01:58:40|1133.9|1129.4|1133.5|1129|1133.9|1129.4|1133.5|1129|47
1623203930000|2021-06-09 01:58:50|||||||||42
1623203940000|2021-06-09 01:59:00|1133.2|1128.7|1133.1|1128.6|1133.5|1129|1133|1128.5|58
1623203950000|2021-06-09 01:59:10|1133.2|1128.7|1133|1128.5|1133.5|1129|1133|1128.5|124
1623203960000|2021-06-09 01:59:20|1133.2|1128.7|1133.4|1128.9|1133.4|1128.9|1133|1128.5|105
1623203970000|2021-06-09 01:59:30|1133.5|1129|1133|1128.5|1133.5|1129|1132.9|1128.4|54
1623203980000|2021-06-09 01:59:40|1132.6|1128.1|1132.5|1128|1132.6|1128.1|1132.4|1127.9|198
1623203990000|2021-06-09 01:59:50|1132.4|1127.9|1131.9|1127.4|1132.4|1127.9|1131.9|1127.4|220
1623204000000|2021-06-09 02:00:00|1132|1127.5|1131.5|1127|1132|1127.5|1131.4|1126.9|505
1623204010000|2021-06-09 02:00:10|1131.2|1126.7|1131|1126.5|1131.4|1126.9|1131|1126.5|629
1623204020000|2021-06-09 02:00:20|1131.4|1126.9|1131.9|1127.4|1131.9|1127.4|1131.4|1126.9|175
1623204030000|2021-06-09 02:00:30|1132|1127.5|1132|1127.5|1132|1127.5|1131.7|1127.2|87
1623204040000|2021-06-09 02:00:40|1132.4|1127.9|1132.9|1128.4|1132.9|1128.4|1132.2|1127.7|205
1623204050000|2021-06-09 02:00:50|1132.5|1128|1132.2|1127.7|1132.5|1128|1132|1127.5|246
1623204060000|2021-06-09 02:01:00|1132|1127.5|1131.9|1127.4|1132|1127.5|1131.5|1127|81
1623204070000|2021-06-09 02:01:10|1131.7|1127.2|1131.5|1127|1131.9|1127.4|1131.4|1126.9|54
1623204080000|2021-06-09 02:01:20|1131.7|1127.2|1131.9|1127.4|1131.9|1127.4|1131.5|1127|79
1623204090000|2021-06-09 02:01:30|1131.7|1127.2|1131.5|1127|1131.7|1127.2|1131.5|1127|72
1623204100000|2021-06-09 02:01:40|1131.2|1126.7|1131.5|1127|1131.5|1127|1131|1126.5|266
1623204110000|2021-06-09 02:01:50|1131.1|1126.6|1131|1126.5|1131.3|1126.8|1131|1126.5|69
1623204120000|2021-06-09 02:02:00|1130.9|1126.4|1130.5|1126|1130.9|1126.4|1130.5|1126|221
1623204130000|2021-06-09 02:02:10|1130.6|1126.1|1131.1|1126.6|1131.1|1126.6|1130.6|1126.1|179
1623204140000|2021-06-09 02:02:20|1131.2|1126.7|1131.5|1127|1131.5|1127|1131.2|1126.7|111
1623204150000|2021-06-09 02:02:30|1131.9|1127.4|1132|1127.5|1132|1127.5|1131.9|1127.4|120
1623204160000|2021-06-09 02:02:40|1132.1|1127.6|1131.1|1126.6|1132.1|1127.6|1131|1126.5|135
1623204170000|2021-06-09 02:02:50|1131.5|1127|1132.2|1127.7|1132.3|1127.8|1131.5|1127|63
1623204180000|2021-06-09 02:03:00|1131.5|1127|1131.4|1126.9|1131.5|1127|1131.2|1126.7|239
1623204190000|2021-06-09 02:03:10|1131.5|1127|1131.7|1127.2|1131.7|1127.2|1131.2|1126.7|47
1623204200000|2021-06-09 02:03:20|1132|1127.5|1132.1|1127.6|1132.2|1127.7|1131.7|1127.2|47
1623204210000|2021-06-09 02:03:30|1132.2|1127.7|1132.7|1128.2|1132.7|1128.2|1131.7|1127.2|301
1623204220000|2021-06-09 02:03:40|1133.1|1128.6|1133.2|1128.7|1133.2|1128.7|1132.7|1128.2|180
1623204230000|2021-06-09 02:03:50|1133.5|1129|1133.4|1128.9|1133.6|1129.1|1133.1|1128.6|85
1623204240000|2021-06-09 02:04:00|1133.5|1129|1133.1|1128.6|1133.5|1129|1132.6|1128.1|126
1623204250000|2021-06-09 02:04:10|||||||||42
1623204260000|2021-06-09 02:04:20|1133|1128.5|1133.5|1129|1133.5|1129|1133|1128.5|58
1623204270000|2021-06-09 02:04:30|1133.6|1129.1|1134.5|1130|1134.5|1130|1133.6|1129.1|191
1623204280000|2021-06-09 02:04:40|1134.1|1129.6|1134.5|1130|1134.5|1130|1134|1129.5|171
1623204290000|2021-06-09 02:04:50|1134.9|1130.4|1135.5|1131|1135.5|1131|1134.9|1130.4|377
1623204300000|2021-06-09 02:05:00|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|1135|1130.5|183
1623204310000|2021-06-09 02:05:10|1135|1130.5|1135.4|1130.9|1135.4|1130.9|1134.9|1130.4|97
1623204320000|2021-06-09 02:05:20|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|1134.4|1129.9|207
1623204330000|2021-06-09 02:05:30|1134.8|1130.3|1134.9|1130.4|1134.9|1130.4|1134.8|1130.3|78
1623204340000|2021-06-09 02:05:40|1134.4|1129.9|1134.4|1129.9|1134.5|1130|1134.4|1129.9|98
1623204350000|2021-06-09 02:05:50|1134.8|1130.3|1134.5|1130|1134.9|1130.4|1134.5|1130|51
1623204360000|2021-06-09 02:06:00|1134.4|1129.9|1134.8|1130.3|1134.8|1130.3|1134.4|1129.9|70
1623204370000|2021-06-09 02:06:10|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|1134.5|1130|50
1623204380000|2021-06-09 02:06:20|1135.4|1130.9|1134.8|1130.3|1135.4|1130.9|1134.4|1129.9|181
1623204390000|2021-06-09 02:06:30|1135.2|1130.7|1135.3|1130.8|1135.4|1130.9|1134.9|1130.4|105
1623204400000|2021-06-09 02:06:40|1134.9|1130.4|1135.7|1131.2|1135.7|1131.2|1134.9|1130.4|122
1623204410000|2021-06-09 02:06:50|1136.1|1131.6|1136.2|1131.7|1136.2|1131.7|1136.1|1131.6|146
1623204420000|2021-06-09 02:07:00|1135.6|1131.1|1135.3|1130.8|1135.6|1131.1|1135.2|1130.7|74
1623204430000|2021-06-09 02:07:10|1135.4|1130.9|1135.7|1131.2|1135.7|1131.2|1135.4|1130.9|29
1623204440000|2021-06-09 02:07:20|1135.4|1130.9|1134.5|1130|1135.4|1130.9|1134.4|1129.9|255
1623204450000|2021-06-09 02:07:30|1134.7|1130.2|1134.8|1130.3|1134.8|1130.3|1134.7|1130.2|17
1623204460000|2021-06-09 02:07:40|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|93
1623204470000|2021-06-09 02:07:50|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|56
1623204480000|2021-06-09 02:08:00|1134.8|1130.3|1134.7|1130.2|1134.8|1130.3|1134.7|1130.2|32
1623204490000|2021-06-09 02:08:10|1134.9|1130.4|1135.2|1130.7|1135.2|1130.7|1134.9|1130.4|51
1623204500000|2021-06-09 02:08:20|1135.4|1130.9|1135.7|1131.2|1135.7|1131.2|1135.2|1130.7|112
1623204510000|2021-06-09 02:08:30|||||||||23
1623204520000|2021-06-09 02:08:40|1135.2|1130.7|1134.7|1130.2|1135.2|1130.7|1134.7|1130.2|89
1623204530000|2021-06-09 02:08:50|1135.1|1130.6|1134.8|1130.3|1135.2|1130.7|1134.8|1130.3|48
1623204540000|2021-06-09 02:09:00|1134.7|1130.2|1133.2|1128.7|1134.7|1130.2|1133.2|1128.7|165
1623204550000|2021-06-09 02:09:10|1133.6|1129.1|1133.7|1129.2|1133.8|1129.3|1133.4|1128.9|197
1623204560000|2021-06-09 02:09:20|1133.8|1129.3|1134.7|1130.2|1134.7|1130.2|1133.8|1129.3|111
1623204570000|2021-06-09 02:09:30|1134.4|1129.9|1134.2|1129.7|1134.4|1129.9|1134.2|1129.7|103
1623204580000|2021-06-09 02:09:40|1134.6|1130.1|1133.7|1129.2|1134.6|1130.1|1133.7|1129.2|106
1623204590000|2021-06-09 02:09:50|1133.4|1128.9|1133.4|1128.9|1133.7|1129.2|1133.4|1128.9|107
1623204600000|2021-06-09 02:10:00|||||||||91
1623204610000|2021-06-09 02:10:10|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|63
1623204620000|2021-06-09 02:10:20|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|1132.9|1128.4|175
1623204630000|2021-06-09 02:10:30|1133.3|1128.8|1132.9|1128.4|1133.3|1128.8|1132.9|1128.4|134
1623204640000|2021-06-09 02:10:40|1132.8|1128.3|1133.3|1128.8|1133.4|1128.9|1132.8|1128.3|84
1623204650000|2021-06-09 02:10:50|1133.4|1128.9|1133.8|1129.3|1134.2|1129.7|1133.4|1128.9|53
1623204660000|2021-06-09 02:11:00|1133.7|1129.2|1133.2|1128.7|1133.7|1129.2|1133.2|1128.7|32
1623204670000|2021-06-09 02:11:10|1133.3|1128.8|1134.7|1130.2|1134.7|1130.2|1133.3|1128.8|119
1623204680000|2021-06-09 02:11:20|1134.6|1130.1|1135.1|1130.6|1135.6|1131.1|1134.6|1130.1|161
1623204690000|2021-06-09 02:11:30|1135.4|1130.9|1135.5|1131|1135.6|1131.1|1135.2|1130.7|67
1623204700000|2021-06-09 02:11:40|1135.4|1130.9|1135.7|1131.2|1135.7|1131.2|1135.3|1130.8|60
1623204710000|2021-06-09 02:11:50|1135.9|1131.4|1136.9|1132.4|1136.9|1132.4|1135.6|1131.1|257
1623204720000|2021-06-09 02:12:00|1137.1|1132.6|1138|1133.5|1138.1|1133.6|1137.1|1132.6|495
1623204730000|2021-06-09 02:12:10|1137.6|1133.1|1137.1|1132.6|1137.6|1133.1|1137.1|1132.6|116
1623204740000|2021-06-09 02:12:20|1136.7|1132.2|1135.7|1131.2|1136.7|1132.2|1135.7|1131.2|106
1623204750000|2021-06-09 02:12:30|1135.8|1131.3|1136.2|1131.7|1136.5|1132|1135.2|1130.7|114
1623204760000|2021-06-09 02:12:40|1135.9|1131.4|1135.8|1131.3|1136.2|1131.7|1135.7|1131.2|40
1623204770000|2021-06-09 02:12:50|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|17
1623204780000|2021-06-09 02:13:00|1135.8|1131.3|1136.2|1131.7|1136.2|1131.7|1135.5|1131|75
1623204790000|2021-06-09 02:13:10|1135.9|1131.4|1135.4|1130.9|1135.9|1131.4|1135.4|1130.9|48
1623204800000|2021-06-09 02:13:20|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.4|1130.9|47
1623204810000|2021-06-09 02:13:30|1136|1131.5|1135.8|1131.3|1136|1131.5|1135.4|1130.9|29
1623204820000|2021-06-09 02:13:40|1136.2|1131.7|1136.1|1131.6|1136.2|1131.7|1135.7|1131.2|47
1623204830000|2021-06-09 02:13:50|1136.2|1131.7|1135.4|1130.9|1136.2|1131.7|1135.4|1130.9|34
1623204840000|2021-06-09 02:14:00|1135.3|1130.8|1134.4|1129.9|1135.3|1130.8|1134.3|1129.8|94
1623204850000|2021-06-09 02:14:10|1134.8|1130.3|1134.4|1129.9|1134.9|1130.4|1134.4|1129.9|59
1623204860000|2021-06-09 02:14:20|||||||||13
1623204870000|2021-06-09 02:14:30|1134.8|1130.3|1135|1130.5|1135|1130.5|1134.8|1130.3|102
1623204880000|2021-06-09 02:14:40|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|11
1623204890000|2021-06-09 02:14:50|1134.5|1130|1134.1|1129.6|1134.5|1130|1134.1|1129.6|137
1623204900000|2021-06-09 02:15:00|||||||||25
1623205800000|2021-06-09 02:30:00|1134.4|1129.9|1135.4|1130.9|1135.5|1131|1134.4|1129.9|223
1623205810000|2021-06-09 02:30:10|1135.3|1130.8|1134.4|1129.9|1135.3|1130.8|1134.4|1129.9|93
1623205820000|2021-06-09 02:30:20|1134.1|1129.6|1135.4|1130.9|1135.4|1130.9|1133.5|1129|69
1623205830000|2021-06-09 02:30:30|1135.2|1130.7|1135|1130.5|1135.4|1130.9|1135|1130.5|44
1623205840000|2021-06-09 02:30:40|1134.9|1130.4|1134.4|1129.9|1134.9|1130.4|1134.4|1129.9|48
1623205850000|2021-06-09 02:30:50|1134.8|1130.3|1135.3|1130.8|1135.3|1130.8|1134.4|1129.9|141
1623205860000|2021-06-09 02:31:00|1135.4|1130.9|1135.8|1131.3|1135.8|1131.3|1135.3|1130.8|38
1623205870000|2021-06-09 02:31:10|1136.1|1131.6|1136.1|1131.6|1136.3|1131.8|1136.1|1131.6|50
1623205880000|2021-06-09 02:31:20|1135.8|1131.3|1136.2|1131.7|1136.2|1131.7|1135.4|1130.9|120
1623205890000|2021-06-09 02:31:30|1136.3|1131.8|1137.2|1132.7|1137.5|1133|1136.3|1131.8|247
1623205900000|2021-06-09 02:31:40|1137.6|1133.1|1136.2|1131.7|1137.6|1133.1|1136.2|1131.7|284
1623205910000|2021-06-09 02:31:50|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.3|1131.8|83
1623205920000|2021-06-09 02:32:00|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|36
1623205930000|2021-06-09 02:32:10|1137.1|1132.6|1137.2|1132.7|1137.2|1132.7|1137.1|1132.6|119
1623205940000|2021-06-09 02:32:20|1136.7|1132.2|1136.7|1132.2|1137.1|1132.6|1136.7|1132.2|158
1623205950000|2021-06-09 02:32:30|1136.8|1132.3|1136.7|1132.2|1136.8|1132.3|1136.7|1132.2|77
1623205960000|2021-06-09 02:32:40|1136.4|1131.9|1136.2|1131.7|1136.4|1131.9|1136.2|1131.7|63
1623205970000|2021-06-09 02:32:50|1136.4|1131.9|1136.6|1132.1|1136.7|1132.2|1136.4|1131.9|56
1623205980000|2021-06-09 02:33:00|1136.5|1132|1136.7|1132.2|1136.7|1132.2|1136.3|1131.8|23
1623205990000|2021-06-09 02:33:10|1136.6|1132.1|1136.4|1131.9|1136.7|1132.2|1136.3|1131.8|40
1623206000000|2021-06-09 02:33:20|1136.7|1132.2|1137.1|1132.6|1137.2|1132.7|1136.7|1132.2|96
1623206010000|2021-06-09 02:33:30|1137.2|1132.7|1137.1|1132.6|1137.2|1132.7|1136.9|1132.4|47
1623206020000|2021-06-09 02:33:40|1136.9|1132.4|1137.1|1132.6|1137.1|1132.6|1136.9|1132.4|9
1623206030000|2021-06-09 02:33:50|1137.2|1132.7|1136.8|1132.3|1137.2|1132.7|1136.8|1132.3|19
1623206040000|2021-06-09 02:34:00|1136.7|1132.2|1135.7|1131.2|1136.7|1132.2|1135.6|1131.1|221
1623206050000|2021-06-09 02:34:10|1135.6|1131.1|1135.6|1131.1|1135.7|1131.2|1135.6|1131.1|21
1623206060000|2021-06-09 02:34:20|1135.2|1130.7|1135.6|1131.1|1135.6|1131.1|1135.2|1130.7|38
1623206070000|2021-06-09 02:34:30|1135.7|1131.2|1135.1|1130.6|1135.7|1131.2|1135.1|1130.6|42
1623206080000|2021-06-09 02:34:40|1135.2|1130.7|1135.6|1131.1|1135.6|1131.1|1135.2|1130.7|32
1623206090000|2021-06-09 02:34:50|1135.7|1131.2|1135.6|1131.1|1135.7|1131.2|1135.2|1130.7|121
1623206100000|2021-06-09 02:35:00|1135.7|1131.2|1136.9|1132.4|1137.6|1133.1|1135.7|1131.2|206
1623206110000|2021-06-09 02:35:10|1136.7|1132.2|1137.7|1133.2|1137.7|1133.2|1136.7|1132.2|43
1623206120000|2021-06-09 02:35:20|||||||||30
1623206130000|2021-06-09 02:35:30|1137.4|1132.9|1137.2|1132.7|1137.4|1132.9|1137.2|1132.7|121
1623206140000|2021-06-09 02:35:40|1137.4|1132.9|1137.3|1132.8|1137.6|1133.1|1137.1|1132.6|54
1623206150000|2021-06-09 02:35:50|1137.1|1132.6|1137.6|1133.1|1137.6|1133.1|1136.9|1132.4|60
1623206160000|2021-06-09 02:36:00|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.6|1133.1|155
1623206170000|2021-06-09 02:36:10|1137.4|1132.9|1136.7|1132.2|1137.4|1132.9|1136.7|1132.2|55
1623206180000|2021-06-09 02:36:20|1136.4|1131.9|1135.8|1131.3|1136.4|1131.9|1135.8|1131.3|63
1623206190000|2021-06-09 02:36:30|1135.9|1131.4|1134.9|1130.4|1136.2|1131.7|1134.9|1130.4|184
1623206200000|2021-06-09 02:36:40|1135.2|1130.7|1136.2|1131.7|1136.2|1131.7|1135.2|1130.7|76
1623206210000|2021-06-09 02:36:50|1136.4|1131.9|1136.9|1132.4|1137.2|1132.7|1136.4|1131.9|226
1623206220000|2021-06-09 02:37:00|1136.7|1132.2|1136.4|1131.9|1136.7|1132.2|1136.4|1131.9|18
1623206230000|2021-06-09 02:37:10|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|23
1623206240000|2021-06-09 02:37:20|1136.7|1132.2|1137.4|1132.9|1137.4|1132.9|1136.7|1132.2|49
1623206250000|2021-06-09 02:37:30|1137.2|1132.7|1137.4|1132.9|1137.6|1133.1|1137.1|1132.6|85
1623206260000|2021-06-09 02:37:40|1137.1|1132.6|1137.5|1133|1137.5|1133|1137.1|1132.6|34
1623206270000|2021-06-09 02:37:50|1137.1|1132.6|1137.1|1132.6|1138.1|1133.6|1137.1|1132.6|199
1623206280000|2021-06-09 02:38:00|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|35
1623206290000|2021-06-09 02:38:10|||||||||20
1623206300000|2021-06-09 02:38:20|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|49
1623206310000|2021-06-09 02:38:30|1137.1|1132.6|1136.8|1132.3|1137.1|1132.6|1136.8|1132.3|25
1623206320000|2021-06-09 02:38:40|1136.7|1132.2|1137.4|1132.9|1137.5|1133|1136.7|1132.2|139
1623206330000|2021-06-09 02:38:50|1136.9|1132.4|1137.5|1133|1137.6|1133.1|1136.9|1132.4|142
1623206340000|2021-06-09 02:39:00|1137.6|1133.1|1138.1|1133.6|1138.1|1133.6|1137.6|1133.1|91
1623206350000|2021-06-09 02:39:10|1138.4|1133.9|1138.1|1133.6|1138.4|1133.9|1138.1|1133.6|94
1623206360000|2021-06-09 02:39:20|1138.5|1134|1137.7|1133.2|1138.5|1134|1137.7|1133.2|151
1623206370000|2021-06-09 02:39:30|1137.9|1133.4|1138.1|1133.6|1138.5|1134|1137.9|1133.4|94
1623206380000|2021-06-09 02:39:40|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|74
1623206390000|2021-06-09 02:39:50|1138.5|1134|1138.5|1134|1138.6|1134.1|1138.1|1133.6|131
1623206400000|2021-06-09 02:40:00|1138.6|1134.1|1138.6|1134.1|1138.8|1134.3|1138.6|1134.1|183
1623206410000|2021-06-09 02:40:10|1138.7|1134.2|1138.6|1134.1|1138.7|1134.2|1138.6|1134.1|15
1623206420000|2021-06-09 02:40:20|1138.3|1133.8|1138.6|1134.1|1138.6|1134.1|1138.1|1133.6|94
1623206430000|2021-06-09 02:40:30|1138.2|1133.7|1138.5|1134|1138.5|1134|1138.1|1133.6|91
1623206440000|2021-06-09 02:40:40|1138.6|1134.1|1138.1|1133.6|1138.6|1134.1|1138.1|1133.6|74
1623206450000|2021-06-09 02:40:50|1138|1133.5|1137.6|1133.1|1138|1133.5|1137.6|1133.1|53
1623206460000|2021-06-09 02:41:00|||||||||20
1623206470000|2021-06-09 02:41:10|1137.2|1132.7|1136.8|1132.3|1137.2|1132.7|1136.8|1132.3|40
1623206480000|2021-06-09 02:41:20|1137.1|1132.6|1137.1|1132.6|1137.2|1132.7|1137.1|1132.6|21
1623206490000|2021-06-09 02:41:30|1137.2|1132.7|1136.8|1132.3|1137.2|1132.7|1136.8|1132.3|26
1623206500000|2021-06-09 02:41:40|1137.1|1132.6|1137.2|1132.7|1137.2|1132.7|1137.1|1132.6|82
1623206510000|2021-06-09 02:41:50|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|9
1623206520000|2021-06-09 02:42:00|1137.2|1132.7|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|35
1623206530000|2021-06-09 02:42:10|||||||||14
1623206540000|2021-06-09 02:42:20|||||||||10
1623206550000|2021-06-09 02:42:30|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|32
1623206560000|2021-06-09 02:42:40|1137|1132.5|1137.1|1132.6|1137.1|1132.6|1137|1132.5|108
1623206570000|2021-06-09 02:42:50|1136.8|1132.3|1136.7|1132.2|1136.8|1132.3|1136.7|1132.2|37
1623206580000|2021-06-09 02:43:00|1136.8|1132.3|1138.1|1133.6|1138.1|1133.6|1136.8|1132.3|122
1623206590000|2021-06-09 02:43:10|||||||||35
1623206600000|2021-06-09 02:43:20|1138.2|1133.7|1138.4|1133.9|1138.4|1133.9|1138.1|1133.6|30
1623206610000|2021-06-09 02:43:30|1138.1|1133.6|1138.1|1133.6|1138.6|1134.1|1138.1|1133.6|65
1623206620000|2021-06-09 02:43:40|1138.3|1133.8|1139.1|1134.6|1139.1|1134.6|1138.3|1133.8|201
1623206630000|2021-06-09 02:43:50|1138.9|1134.4|1138.6|1134.1|1138.9|1134.4|1138.6|1134.1|145
1623206640000|2021-06-09 02:44:00|1138.9|1134.4|1138.5|1134|1139.1|1134.6|1138.5|1134|51
1623206650000|2021-06-09 02:44:10|1138.4|1133.9|1138.4|1133.9|1138.4|1133.9|1137.6|1133.1|248
1623206660000|2021-06-09 02:44:20|1138.5|1134|1138.2|1133.7|1138.5|1134|1138.1|1133.6|27
1623206670000|2021-06-09 02:44:30|1138.4|1133.9|1137.6|1133.1|1138.5|1134|1137.6|1133.1|170
1623206680000|2021-06-09 02:44:40|1136.6|1132.1|1137.6|1133.1|1138.1|1133.6|1136.6|1132.1|296
1623206690000|2021-06-09 02:44:50|1137.2|1132.7|1137.1|1132.6|1137.2|1132.7|1137.1|1132.6|40
1623206700000|2021-06-09 02:45:00|1137.2|1132.7|1137.6|1133.1|1137.6|1133.1|1137.2|1132.7|95
1623206710000|2021-06-09 02:45:10|1137.9|1133.4|1138.1|1133.6|1138.6|1134.1|1137.9|1133.4|125
1623206720000|2021-06-09 02:45:20|||||||||16
1623206730000|2021-06-09 02:45:30|1138.5|1134|1138.6|1134.1|1138.6|1134.1|1138.5|1134|78
1623206740000|2021-06-09 02:45:40|1138.7|1134.2|1138.6|1134.1|1138.7|1134.2|1138.6|1134.1|20
1623206750000|2021-06-09 02:45:50|1138.3|1133.8|1138.6|1134.1|1138.6|1134.1|1138.2|1133.7|63
1623206760000|2021-06-09 02:46:00|1138.9|1134.4|1139.1|1134.6|1139.1|1134.6|1138.9|1134.4|82
1623206770000|2021-06-09 02:46:10|1139|1134.5|1139|1134.5|1139|1134.5|1139|1134.5|46
1623206780000|2021-06-09 02:46:20|1138.7|1134.2|1138.5|1134|1138.7|1134.2|1138|1133.5|73
1623206790000|2021-06-09 02:46:30|1138.9|1134.4|1138.5|1134|1139|1134.5|1138.5|1134|328
1623206800000|2021-06-09 02:46:40|1139.1|1134.6|1139.9|1135.4|1139.9|1135.4|1139.1|1134.6|291
1623206810000|2021-06-09 02:46:50|1140|1135.5|1139.7|1135.2|1140|1135.5|1139.5|1135|186
1623206820000|2021-06-09 02:47:00|1139.5|1135|1139.5|1135|1139.5|1135|1139.5|1135|42
1623206830000|2021-06-09 02:47:10|1139|1134.5|1138.5|1134|1139|1134.5|1138.5|1134|127
1623206840000|2021-06-09 02:47:20|1138.4|1133.9|1137.9|1133.4|1138.4|1133.9|1137.5|1133|108
1623206850000|2021-06-09 02:47:30|1138|1133.5|1138.4|1133.9|1138.4|1133.9|1137.9|1133.4|103
1623206860000|2021-06-09 02:47:40|||||||||25
1623206870000|2021-06-09 02:47:50|1138.3|1133.8|1138.5|1134|1138.5|1134|1138.3|1133.8|46
1623206880000|2021-06-09 02:48:00|1138|1133.5|1137.5|1133|1138|1133.5|1137.5|1133|38
1623206890000|2021-06-09 02:48:10|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|34
1623206900000|2021-06-09 02:48:20|1137|1132.5|1137|1132.5|1137|1132.5|1136.9|1132.4|59
1623206910000|2021-06-09 02:48:30|1137.8|1133.3|1137.5|1133|1138|1133.5|1137.5|1133|78
1623206920000|2021-06-09 02:48:40|1137.8|1133.3|1138|1133.5|1138|1133.5|1137.5|1133|45
1623206930000|2021-06-09 02:48:50|1137.9|1133.4|1137.5|1133|1137.9|1133.4|1137.5|1133|32
1623206940000|2021-06-09 02:49:00|1137.4|1132.9|1136.9|1132.4|1137.4|1132.9|1136.9|1132.4|24
1623206950000|2021-06-09 02:49:10|1136.5|1132|1136.5|1132|1136.5|1132|1136.5|1132|95
1623206960000|2021-06-09 02:49:20|||||||||39
1623206970000|2021-06-09 02:49:30|1136.2|1131.7|1136.5|1132|1136.5|1132|1136.2|1131.7|91
1623206980000|2021-06-09 02:49:40|||||||||29
1623206990000|2021-06-09 02:49:50|||||||||25
1623207000000|2021-06-09 02:50:00|1136.9|1132.4|1137.5|1133|1137.5|1133|1136.9|1132.4|90
1623207010000|2021-06-09 02:50:10|1137.9|1133.4|1138|1133.5|1138.4|1133.9|1137.9|1133.4|88
1623207020000|2021-06-09 02:50:20|1138.1|1133.6|1138|1133.5|1138.1|1133.6|1138|1133.5|11
1623207030000|2021-06-09 02:50:30|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|6
1623207040000|2021-06-09 02:50:40|1137.8|1133.3|1137.6|1133.1|1138|1133.5|1137.6|1133.1|42
1623207050000|2021-06-09 02:50:50|1137.3|1132.8|1137.1|1132.6|1137.3|1132.8|1137.1|1132.6|14
1623207060000|2021-06-09 02:51:00|1137.2|1132.7|1137.5|1133|1137.5|1133|1137.2|1132.7|16
1623207070000|2021-06-09 02:51:10|1137.2|1132.7|1137.2|1132.7|1137.5|1133|1137.2|1132.7|33
1623207080000|2021-06-09 02:51:20|1137.1|1132.6|1137.5|1133|1137.5|1133|1137.1|1132.6|64
1623207090000|2021-06-09 02:51:30|1137.2|1132.7|1137.4|1132.9|1137.4|1132.9|1137|1132.5|53
1623207100000|2021-06-09 02:51:40|1137.2|1132.7|1136.6|1132.1|1137.2|1132.7|1136.6|1132.1|32
1623207110000|2021-06-09 02:51:50|1137|1132.5|1136.5|1132|1137.4|1132.9|1136.5|1132|84
1623207120000|2021-06-09 02:52:00|1136.7|1132.2|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|33
1623207130000|2021-06-09 02:52:10|||||||||17
1623207140000|2021-06-09 02:52:20|||||||||14
1623207150000|2021-06-09 02:52:30|1136.5|1132|1137.1|1132.6|1137.1|1132.6|1136.5|1132|127
1623207160000|2021-06-09 02:52:40|1137.5|1133|1137.5|1133|1137.5|1133|1137.5|1133|37
1623207170000|2021-06-09 02:52:50|1137.2|1132.7|1137|1132.5|1137.2|1132.7|1136.7|1132.2|71
1623207180000|2021-06-09 02:53:00|1136.9|1132.4|1137.5|1133|1137.5|1133|1136.9|1132.4|13
1623207190000|2021-06-09 02:53:10|1137|1132.5|1137|1132.5|1137|1132.5|1137|1132.5|64
1623207200000|2021-06-09 02:53:20|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|8
1623207210000|2021-06-09 02:53:30|1137.5|1133|1136.5|1132|1137.5|1133|1136.5|1132|119
1623207220000|2021-06-09 02:53:40|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|9
1623207230000|2021-06-09 02:53:50|1136.7|1132.2|1137.1|1132.6|1137.2|1132.7|1136.7|1132.2|71
1623207240000|2021-06-09 02:54:00|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|8
1623207250000|2021-06-09 02:54:10|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|15
1623207260000|2021-06-09 02:54:20|||||||||17
1623207270000|2021-06-09 02:54:30|1137.5|1133|1137.5|1133|1137.5|1133|1137.5|1133|24
1623207280000|2021-06-09 02:54:40|||||||||13
1623207290000|2021-06-09 02:54:50|||||||||13
1623207300000|2021-06-09 02:55:00|1137.9|1133.4|1138.9|1134.4|1139.1|1134.6|1137.9|1133.4|220
1623207310000|2021-06-09 02:55:10|1139.6|1135.1|1140.4|1135.9|1140.4|1135.9|1139.6|1135.1|175
1623207320000|2021-06-09 02:55:20|1140|1135.5|1140|1135.5|1140|1135.5|1140|1135.5|94
1623207330000|2021-06-09 02:55:30|||||||||39
1623207340000|2021-06-09 02:55:40|1139.9|1135.4|1139.3|1134.8|1139.9|1135.4|1138.6|1134.1|338
1623207350000|2021-06-09 02:55:50|1139.6|1135.1|1139.9|1135.4|1139.9|1135.4|1139.5|1135|73
1623207360000|2021-06-09 02:56:00|||||||||29
1623207370000|2021-06-09 02:56:10|1140.1|1135.6|1140.4|1135.9|1140.4|1135.9|1139.8|1135.3|99
1623207380000|2021-06-09 02:56:20|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|123
1623207390000|2021-06-09 02:56:30|1140.9|1136.4|1140.8|1136.3|1141.1|1136.6|1140.7|1136.2|130
1623207400000|2021-06-09 02:56:40|1140.9|1136.4|1141.4|1136.9|1141.4|1136.9|1140.9|1136.4|203
1623207410000|2021-06-09 02:56:50|1141.5|1137|1141.4|1136.9|1141.5|1137|1141.4|1136.9|127
1623207420000|2021-06-09 02:57:00|1141.3|1136.8|1140.9|1136.4|1141.3|1136.8|1140.9|1136.4|91
1623207430000|2021-06-09 02:57:10|1141.1|1136.6|1140.9|1136.4|1141.2|1136.7|1140.9|1136.4|61
1623207440000|2021-06-09 02:57:20|1140.8|1136.3|1140.9|1136.4|1140.9|1136.4|1140.4|1135.9|111
1623207450000|2021-06-09 02:57:30|1140.7|1136.2|1140.4|1135.9|1140.9|1136.4|1140.4|1135.9|154
1623207460000|2021-06-09 02:57:40|1140.6|1136.1|1141.2|1136.7|1141.2|1136.7|1140|1135.5|277
1623207470000|2021-06-09 02:57:50|1140.9|1136.4|1141.2|1136.7|1141.2|1136.7|1140.8|1136.3|184
1623207480000|2021-06-09 02:58:00|1141.3|1136.8|1140.9|1136.4|1141.3|1136.8|1140.9|1136.4|90
1623207490000|2021-06-09 02:58:10|1140.8|1136.3|1140.4|1135.9|1140.9|1136.4|1140.4|1135.9|123
1623207500000|2021-06-09 02:58:20|1140.6|1136.1|1141.3|1136.8|1141.3|1136.8|1140.4|1135.9|123
1623207510000|2021-06-09 02:58:30|1141.2|1136.7|1140.7|1136.2|1141.2|1136.7|1140.7|1136.2|156
1623207520000|2021-06-09 02:58:40|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|26
1623207530000|2021-06-09 02:58:50|1140.6|1136.1|1141.2|1136.7|1141.2|1136.7|1140.6|1136.1|51
1623207540000|2021-06-09 02:59:00|1140.8|1136.3|1141.1|1136.6|1141.2|1136.7|1140.7|1136.2|129
1623207550000|2021-06-09 02:59:10|1141.2|1136.7|1140.7|1136.2|1141.2|1136.7|1140.7|1136.2|32
1623207560000|2021-06-09 02:59:20|1140.8|1136.3|1140.2|1135.7|1141|1136.5|1140.2|1135.7|72
1623207570000|2021-06-09 02:59:30|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|43
1623207580000|2021-06-09 02:59:40|1140.4|1135.9|1141.3|1136.8|1141.3|1136.8|1140.4|1135.9|427
1623207590000|2021-06-09 02:59:50|1141.1|1136.6|1140.9|1136.4|1141.3|1136.8|1140.9|1136.4|150
1623207600000|2021-06-09 03:00:00|1141.2|1136.7|1142.2|1137.7|1142.2|1137.7|1140.9|1136.4|260
1623207610000|2021-06-09 03:00:10|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|321
1623207620000|2021-06-09 03:00:20|1142.2|1137.7|1141.7|1137.2|1142.2|1137.7|1141.4|1136.9|137
1623207630000|2021-06-09 03:00:30|1141.8|1137.3|1141.4|1136.9|1142.2|1137.7|1141.4|1136.9|140
1623207640000|2021-06-09 03:00:40|1141.6|1137.1|1141.9|1137.4|1141.9|1137.4|1141.5|1137|58
1623207650000|2021-06-09 03:00:50|1141.4|1136.9|1141.5|1137|1141.9|1137.4|1141.4|1136.9|176
1623207660000|2021-06-09 03:01:00|1141.4|1136.9|1142.2|1137.7|1142.4|1137.9|1141.4|1136.9|384
1623207670000|2021-06-09 03:01:10|1141.9|1137.4|1142|1137.5|1142.3|1137.8|1141.8|1137.3|133
1623207680000|2021-06-09 03:01:20|1141.9|1137.4|1142.3|1137.8|1142.3|1137.8|1141.9|1137.4|46
1623207690000|2021-06-09 03:01:30|||||||||42
1623207700000|2021-06-09 03:01:40|1142.2|1137.7|1142.3|1137.8|1142.3|1137.8|1141.9|1137.4|98
1623207710000|2021-06-09 03:01:50|1142.4|1137.9|1141.9|1137.4|1142.4|1137.9|1141.9|1137.4|124
1623207720000|2021-06-09 03:02:00|||||||||28
1623207730000|2021-06-09 03:02:10|1142.1|1137.6|1142.3|1137.8|1142.3|1137.8|1141.9|1137.4|67
1623207740000|2021-06-09 03:02:20|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.3|1137.8|155
1623207750000|2021-06-09 03:02:30|1142.8|1138.3|1142.7|1138.2|1142.8|1138.3|1142.7|1138.2|250
1623207760000|2021-06-09 03:02:40|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|63
1623207770000|2021-06-09 03:02:50|1141.9|1137.4|1141.9|1137.4|1142.2|1137.7|1141.9|1137.4|66
1623207780000|2021-06-09 03:03:00|1142.2|1137.7|1142|1137.5|1142.3|1137.8|1142|1137.5|85
1623207790000|2021-06-09 03:03:10|1141.9|1137.4|1141.9|1137.4|1142|1137.5|1141.9|1137.4|64
1623207800000|2021-06-09 03:03:20|1141.5|1137|1141.5|1137|1141.5|1137|1141|1136.5|127
1623207810000|2021-06-09 03:03:30|1141.4|1136.9|1141|1136.5|1142.3|1137.8|1141|1136.5|211
1623207820000|2021-06-09 03:03:40|1141.3|1136.8|1141|1136.5|1141.3|1136.8|1141|1136.5|86
1623207830000|2021-06-09 03:03:50|1141.2|1136.7|1141|1136.5|1141.2|1136.7|1140.8|1136.3|113
1623207840000|2021-06-09 03:04:00|1140.8|1136.3|1141.8|1137.3|1141.8|1137.3|1140.8|1136.3|148
1623207850000|2021-06-09 03:04:10|1141.7|1137.2|1141.4|1136.9|1141.8|1137.3|1141.4|1136.9|65
1623207860000|2021-06-09 03:04:20|1141.5|1137|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|27
1623207870000|2021-06-09 03:04:30|1141.5|1137|1141.5|1137|1141.7|1137.2|1141.5|1137|29
1623207880000|2021-06-09 03:04:40|1141.8|1137.3|1142.4|1137.9|1142.4|1137.9|1141.8|1137.3|71
1623207890000|2021-06-09 03:04:50|1142.5|1138|1143|1138.5|1143|1138.5|1142.1|1137.6|99
1623207900000|2021-06-09 03:05:00|1143.1|1138.6|1145.1|1140.6|1145.3|1140.8|1143.1|1138.6|1042
1623207910000|2021-06-09 03:05:10|1144.6|1140.1|1144.7|1140.2|1144.7|1140.2|1144.5|1140|371
1623207920000|2021-06-09 03:05:20|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1144.8|1140.3|173
1623207930000|2021-06-09 03:05:30|1144.4|1139.9|1144.3|1139.8|1144.8|1140.3|1144.3|1139.8|291
1623207940000|2021-06-09 03:05:40|1144.4|1139.9|1143.9|1139.4|1144.9|1140.4|1143.9|1139.4|95
1623207950000|2021-06-09 03:05:50|1144.5|1140|1144.8|1140.3|1144.8|1140.3|1144.4|1139.9|65
1623207960000|2021-06-09 03:06:00|1144.4|1139.9|1145.3|1140.8|1145.4|1140.9|1144.4|1139.9|182
1623207970000|2021-06-09 03:06:10|1145.6|1141.1|1145.7|1141.2|1145.8|1141.3|1145.6|1141.1|389
1623207980000|2021-06-09 03:06:20|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1144.8|1140.3|346
1623207990000|2021-06-09 03:06:30|1145.6|1141.1|1145.4|1140.9|1145.8|1141.3|1145.4|1140.9|160
1623208000000|2021-06-09 03:06:40|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1144.9|1140.4|221
1623208010000|2021-06-09 03:06:50|||||||||100
1623208020000|2021-06-09 03:07:00|1145.9|1141.4|1146.1|1141.6|1146.4|1141.9|1145.8|1141.3|147
1623208030000|2021-06-09 03:07:10|1145.9|1141.4|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|213
1623208040000|2021-06-09 03:07:20|1146.8|1142.3|1146.8|1142.3|1147.3|1142.8|1146.4|1141.9|996
1623208050000|2021-06-09 03:07:30|1146.9|1142.4|1147.2|1142.7|1147.4|1142.9|1146.9|1142.4|540
1623208060000|2021-06-09 03:07:40|1147.1|1142.6|1146.9|1142.4|1147.3|1142.8|1146.9|1142.4|146
1623208070000|2021-06-09 03:07:50|1146.5|1142|1146.9|1142.4|1146.9|1142.4|1145.9|1141.4|133
1623208080000|2021-06-09 03:08:00|1146.5|1142|1146.5|1142|1146.9|1142.4|1146.5|1142|231
1623208090000|2021-06-09 03:08:10|1146.4|1141.9|1147.3|1142.8|1147.3|1142.8|1146.1|1141.6|190
1623208100000|2021-06-09 03:08:20|1147.4|1142.9|1146.1|1141.6|1147.4|1142.9|1146.1|1141.6|431
1623208110000|2021-06-09 03:08:30|1146.4|1141.9|1146.4|1141.9|1146.7|1142.2|1146.1|1141.6|190
1623208120000|2021-06-09 03:08:40|1146.8|1142.3|1147.1|1142.6|1147.4|1142.9|1146.8|1142.3|311
1623208130000|2021-06-09 03:08:50|1147|1142.5|1147.5|1143|1147.6|1143.1|1147|1142.5|225
1623208140000|2021-06-09 03:09:00|1147.9|1143.4|1149.8|1145.3|1150.9|1146.4|1147.9|1143.4|2300
1623208150000|2021-06-09 03:09:10|1149.9|1145.4|1149.9|1145.4|1150.8|1146.3|1149.9|1145.4|503
1623208160000|2021-06-09 03:09:20|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1149.9|1145.4|481
1623208170000|2021-06-09 03:09:30|1150.3|1145.8|1150.4|1145.9|1150.6|1146.1|1149.9|1145.4|335
1623208180000|2021-06-09 03:09:40|1150.1|1145.6|1150.3|1145.8|1150.5|1146|1149.9|1145.4|402
1623208190000|2021-06-09 03:09:50|1150.4|1145.9|1150.6|1146.1|1150.7|1146.2|1150.2|1145.7|355
1623208200000|2021-06-09 03:10:00|1150.7|1146.2|1151.7|1147.2|1151.7|1147.2|1150.6|1146.1|820
1623208210000|2021-06-09 03:10:10|1151.6|1147.1|1152.1|1147.6|1152.1|1147.6|1151.6|1147.1|321
1623208220000|2021-06-09 03:10:20|1151.7|1147.2|1151.2|1146.7|1151.7|1147.2|1151.1|1146.6|353
1623208230000|2021-06-09 03:10:30|1151.1|1146.6|1150.6|1146.1|1151.2|1146.7|1150.6|1146.1|239
1623208240000|2021-06-09 03:10:40|1150.9|1146.4|1150.3|1145.8|1151.2|1146.7|1150.3|1145.8|165
1623208250000|2021-06-09 03:10:50|1150.2|1145.7|1150.7|1146.2|1150.7|1146.2|1150.2|1145.7|139
1623208260000|2021-06-09 03:11:00|1151.1|1146.6|1150.4|1145.9|1151.3|1146.8|1150.4|1145.9|235
1623208270000|2021-06-09 03:11:10|1150.7|1146.2|1150.9|1146.4|1150.9|1146.4|1150.5|1146|279
1623208280000|2021-06-09 03:11:20|1150.5|1146|1150.3|1145.8|1150.5|1146|1150|1145.5|237
1623208290000|2021-06-09 03:11:30|1150.5|1146|1149.7|1145.2|1150.5|1146|1149.6|1145.1|316
1623208300000|2021-06-09 03:11:40|1150|1145.5|1149.2|1144.7|1150|1145.5|1149.2|1144.7|243
1623208310000|2021-06-09 03:11:50|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|1148.8|1144.3|251
1623208320000|2021-06-09 03:12:00|1149.7|1145.2|1150.2|1145.7|1150.3|1145.8|1149.7|1145.2|342
1623208330000|2021-06-09 03:12:10|1149.3|1144.8|1149.2|1144.7|1150.2|1145.7|1149.2|1144.7|295
1623208340000|2021-06-09 03:12:20|1149.5|1145|1149.7|1145.2|1149.7|1145.2|1149.2|1144.7|94
1623208350000|2021-06-09 03:12:30|1150|1145.5|1149.2|1144.7|1150|1145.5|1149.2|1144.7|178
1623208360000|2021-06-09 03:12:40|1149|1144.5|1148.7|1144.2|1149.2|1144.7|1148.7|1144.2|87
1623208370000|2021-06-09 03:12:50|1148.8|1144.3|1148.9|1144.4|1149.2|1144.7|1148.7|1144.2|187
1623208380000|2021-06-09 03:13:00|1149.1|1144.6|1149.6|1145.1|1149.7|1145.2|1149|1144.5|140
1623208390000|2021-06-09 03:13:10|1149.7|1145.2|1149.5|1145|1149.9|1145.4|1149.5|1145|133
1623208400000|2021-06-09 03:13:20|1149.6|1145.1|1149.1|1144.6|1149.6|1145.1|1148.7|1144.2|229
1623208410000|2021-06-09 03:13:30|1149.2|1144.7|1148.7|1144.2|1149.2|1144.7|1148.7|1144.2|106
1623208420000|2021-06-09 03:13:40|1148.6|1144.1|1148.1|1143.6|1148.7|1144.2|1148.1|1143.6|108
1623208430000|2021-06-09 03:13:50|1147.8|1143.3|1147.5|1143|1148|1143.5|1147.2|1142.7|241
1623208440000|2021-06-09 03:14:00|1147.6|1143.1|1148.6|1144.1|1148.7|1144.2|1147.6|1143.1|325
1623208450000|2021-06-09 03:14:10|1148.8|1144.3|1148.1|1143.6|1148.8|1144.3|1148|1143.5|138
1623208460000|2021-06-09 03:14:20|1148|1143.5|1148|1143.5|1148|1143.5|1148|1143.5|46
1623208470000|2021-06-09 03:14:30|1148.1|1143.6|1148.4|1143.9|1148.4|1143.9|1148|1143.5|72
1623208480000|2021-06-09 03:14:40|1148.5|1144|1148|1143.5|1148.6|1144.1|1148|1143.5|117
1623208490000|2021-06-09 03:14:50|1148.1|1143.6|1148|1143.5|1148.2|1143.7|1147.7|1143.2|156
1623208500000|2021-06-09 03:15:00|1148.4|1143.9|1149|1144.5|1149.7|1145.2|1148.4|1143.9|281
1623208510000|2021-06-09 03:15:10|1148.7|1144.2|1149.3|1144.8|1149.3|1144.8|1148.5|1144|150
1623208520000|2021-06-09 03:15:20|1149.5|1145|1149|1144.5|1149.5|1145|1149|1144.5|74
1623208530000|2021-06-09 03:15:30|1149.1|1144.6|1149.5|1145|1149.7|1145.2|1149.1|1144.6|189
1623208540000|2021-06-09 03:15:40|1149.2|1144.7|1148.2|1143.7|1149.2|1144.7|1148.2|1143.7|102
1623208550000|2021-06-09 03:15:50|1148.1|1143.6|1147.7|1143.2|1148.1|1143.6|1147.2|1142.7|194
1623208560000|2021-06-09 03:16:00|1147.5|1143|1147.2|1142.7|1147.7|1143.2|1147.2|1142.7|96
1623208570000|2021-06-09 03:16:10|||||||||80
1623208580000|2021-06-09 03:16:20|1147|1142.5|1147.3|1142.8|1147.5|1143|1147|1142.5|98
1623208590000|2021-06-09 03:16:30|1147.2|1142.7|1147.1|1142.6|1147.9|1143.4|1147.1|1142.6|74
1623208600000|2021-06-09 03:16:40|1147.2|1142.7|1147.1|1142.6|1147.2|1142.7|1146.7|1142.2|138
1623208610000|2021-06-09 03:16:50|1147.2|1142.7|1147.5|1143|1147.7|1143.2|1147.1|1142.6|154
1623208620000|2021-06-09 03:17:00|1147.7|1143.2|1148.7|1144.2|1148.8|1144.3|1147.7|1143.2|190
1623208630000|2021-06-09 03:17:10|1149.1|1144.6|1148.7|1144.2|1149.6|1145.1|1148.7|1144.2|102
1623208640000|2021-06-09 03:17:20|1149|1144.5|1149.1|1144.6|1149.2|1144.7|1148.7|1144.2|39
1623208650000|2021-06-09 03:17:30|1149.2|1144.7|1148.7|1144.2|1149.2|1144.7|1148.3|1143.8|87
1623208660000|2021-06-09 03:17:40|1149|1144.5|1149.2|1144.7|1149.5|1145|1149|1144.5|150
1623208670000|2021-06-09 03:17:50|1149.5|1145|1149|1144.5|1149.5|1145|1149|1144.5|85
1623208680000|2021-06-09 03:18:00|1149.2|1144.7|1149.6|1145.1|1149.8|1145.3|1149.2|1144.7|99
1623208690000|2021-06-09 03:18:10|1149.8|1145.3|1150.7|1146.2|1150.7|1146.2|1149.8|1145.3|140
1623208700000|2021-06-09 03:18:20|1150.6|1146.1|1150.3|1145.8|1150.6|1146.1|1149.2|1144.7|88
1623208710000|2021-06-09 03:18:30|1150.7|1146.2|1150.5|1146|1150.9|1146.4|1150.5|1146|157
1623208720000|2021-06-09 03:18:40|1150.6|1146.1|1151.3|1146.8|1151.3|1146.8|1150.6|1146.1|101
1623208730000|2021-06-09 03:18:50|1151|1146.5|1150.8|1146.3|1151|1146.5|1150.7|1146.2|109
1623208740000|2021-06-09 03:19:00|1150.6|1146.1|1150.5|1146|1150.8|1146.3|1150.5|1146|81
1623208750000|2021-06-09 03:19:10|1150.8|1146.3|1151.2|1146.7|1151.2|1146.7|1150.8|1146.3|156
1623208760000|2021-06-09 03:19:20|1151.3|1146.8|1151|1146.5|1151.3|1146.8|1151|1146.5|101
1623208770000|2021-06-09 03:19:30|1150.9|1146.4|1151|1146.5|1151.5|1147|1150.9|1146.4|88
1623208780000|2021-06-09 03:19:40|1150.9|1146.4|1151.1|1146.6|1151.5|1147|1150.9|1146.4|64
1623208790000|2021-06-09 03:19:50|1151.5|1147|1150|1145.5|1151.6|1147.1|1150|1145.5|130
1623208800000|2021-06-09 03:20:00|1150.1|1145.6|1151|1146.5|1151.1|1146.6|1150.1|1145.6|138
1623208810000|2021-06-09 03:20:10|1151.1|1146.6|1151.3|1146.8|1151.5|1147|1151.1|1146.6|126
1623208820000|2021-06-09 03:20:20|1151.1|1146.6|1150.9|1146.4|1151.3|1146.8|1150.5|1146|295
1623208830000|2021-06-09 03:20:30|1151.2|1146.7|1151.4|1146.9|1151.4|1146.9|1151.2|1146.7|55
1623208840000|2021-06-09 03:20:40|1151|1146.5|1150.8|1146.3|1151|1146.5|1150.8|1146.3|66
1623208850000|2021-06-09 03:20:50|1150.9|1146.4|1150.8|1146.3|1150.9|1146.4|1150.8|1146.3|90
1623208860000|2021-06-09 03:21:00|1150.5|1146|1150.4|1145.9|1150.9|1146.4|1150.3|1145.8|98
1623208870000|2021-06-09 03:21:10|1150.3|1145.8|1150.8|1146.3|1150.8|1146.3|1150.3|1145.8|87
1623208880000|2021-06-09 03:21:20|1150.7|1146.2|1150.8|1146.3|1151.3|1146.8|1150.7|1146.2|189
1623208890000|2021-06-09 03:21:30|1150.7|1146.2|1150.7|1146.2|1150.7|1146.2|1150.7|1146.2|38
1623208900000|2021-06-09 03:21:40|1150.8|1146.3|1150.7|1146.2|1150.8|1146.3|1150.7|1146.2|48
1623208910000|2021-06-09 03:21:50|||||||||19
1623208920000|2021-06-09 03:22:00|1150.3|1145.8|1150.5|1146|1150.5|1146|1150.3|1145.8|85
1623208930000|2021-06-09 03:22:10|1150.2|1145.7|1150.7|1146.2|1150.7|1146.2|1150.2|1145.7|65
1623208940000|2021-06-09 03:22:20|1151|1146.5|1151.7|1147.2|1151.7|1147.2|1151|1146.5|386
1623208950000|2021-06-09 03:22:30|1152|1147.5|1152.3|1147.8|1152.3|1147.8|1152|1147.5|164
1623208960000|2021-06-09 03:22:40|1152.7|1148.2|1154|1149.5|1154|1149.5|1152.6|1148.1|1086
1623208970000|2021-06-09 03:22:50|1154.4|1149.9|1154.5|1150|1154.7|1150.2|1154.4|1149.9|808
1623208980000|2021-06-09 03:23:00|1154.4|1149.9|1153.9|1149.4|1154.5|1150|1153.6|1149.1|327
1623208990000|2021-06-09 03:23:10|1154|1149.5|1153.1|1148.6|1154|1149.5|1153.1|1148.6|302
1623209000000|2021-06-09 03:23:20|1153.4|1148.9|1153|1148.5|1153.5|1149|1153|1148.5|131
1623209010000|2021-06-09 03:23:30|1152.9|1148.4|1153|1148.5|1153|1148.5|1152.9|1148.4|100
1623209020000|2021-06-09 03:23:40|1153.4|1148.9|1153.9|1149.4|1154|1149.5|1153.4|1148.9|242
1623209030000|2021-06-09 03:23:50|1153.5|1149|1153.1|1148.6|1153.5|1149|1153|1148.5|186
1623209040000|2021-06-09 03:24:00|1153.2|1148.7|1153.9|1149.4|1154.4|1149.9|1153.2|1148.7|259
1623209050000|2021-06-09 03:24:10|1153.6|1149.1|1153.9|1149.4|1154.3|1149.8|1153.5|1149|137
1623209060000|2021-06-09 03:24:20|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|1153.4|1148.9|77
1623209070000|2021-06-09 03:24:30|1153.9|1149.4|1153.5|1149|1154.4|1149.9|1153.5|1149|205
1623209080000|2021-06-09 03:24:40|1153.7|1149.2|1153.7|1149.2|1153.9|1149.4|1153|1148.5|190
1623209090000|2021-06-09 03:24:50|1153.5|1149|1154.2|1149.7|1154.2|1149.7|1153.4|1148.9|150
1623209100000|2021-06-09 03:25:00|1154|1149.5|1153.9|1149.4|1154.3|1149.8|1153.5|1149|141
1623209110000|2021-06-09 03:25:10|1154|1149.5|1153.7|1149.2|1154|1149.5|1153.5|1149|167
1623209120000|2021-06-09 03:25:20|1153.5|1149|1154|1149.5|1154.2|1149.7|1153.5|1149|70
1623209130000|2021-06-09 03:25:30|1154.2|1149.7|1153.7|1149.2|1154.2|1149.7|1153.7|1149.2|183
1623209140000|2021-06-09 03:25:40|1153.8|1149.3|1154.5|1150|1155.7|1151.2|1153.8|1149.3|725
1623209150000|2021-06-09 03:25:50|1154.9|1150.4|1155.4|1150.9|1155.4|1150.9|1154.9|1150.4|146
1623209160000|2021-06-09 03:26:00|1155|1150.5|1154.4|1149.9|1155.4|1150.9|1154.4|1149.9|114
1623209170000|2021-06-09 03:26:10|1154.8|1150.3|1154.9|1150.4|1154.9|1150.4|1154.8|1150.3|111
1623209180000|2021-06-09 03:26:20|||||||||77
1623209190000|2021-06-09 03:26:30|1155.2|1150.7|1155.9|1151.4|1155.9|1151.4|1155.2|1150.7|595
1623209200000|2021-06-09 03:26:40|1156|1151.5|1155.7|1151.2|1156.4|1151.9|1155.7|1151.2|631
1623209210000|2021-06-09 03:26:50|1155.4|1150.9|1155.9|1151.4|1155.9|1151.4|1155.4|1150.9|142
1623209220000|2021-06-09 03:27:00|1156.2|1151.7|1155.9|1151.4|1156.3|1151.8|1155.9|1151.4|140
1623209230000|2021-06-09 03:27:10|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|198
1623209240000|2021-06-09 03:27:20|||||||||123
1623209250000|2021-06-09 03:27:30|1155.9|1151.4|1155.7|1151.2|1155.9|1151.4|1155.5|1151|320
1623209260000|2021-06-09 03:27:40|1155.4|1150.9|1155.7|1151.2|1155.7|1151.2|1155.2|1150.7|164
1623209270000|2021-06-09 03:27:50|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|221
1623209280000|2021-06-09 03:28:00|1156.2|1151.7|1156.7|1152.2|1156.7|1152.2|1156.1|1151.6|424
1623209290000|2021-06-09 03:28:10|1156.8|1152.3|1158.2|1153.7|1158.4|1153.9|1156.8|1152.3|1985
1623209300000|2021-06-09 03:28:20|1157.7|1153.2|1157.2|1152.7|1158.1|1153.6|1157.1|1152.6|483
1623209310000|2021-06-09 03:28:30|1157.4|1152.9|1157.4|1152.9|1157.6|1153.1|1157.2|1152.7|170
1623209320000|2021-06-09 03:28:40|1157.1|1152.6|1157.4|1152.9|1157.4|1152.9|1157.1|1152.6|233
1623209330000|2021-06-09 03:28:50|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|182
1623209340000|2021-06-09 03:29:00|1156.7|1152.2|1157.1|1152.6|1157.4|1152.9|1156.6|1152.1|270
1623209350000|2021-06-09 03:29:10|1157.2|1152.7|1157|1152.5|1157.3|1152.8|1156.9|1152.4|253
1623209360000|2021-06-09 03:29:20|1157.1|1152.6|1157.4|1152.9|1157.4|1152.9|1157|1152.5|239
1623209370000|2021-06-09 03:29:30|1157.1|1152.6|1157.8|1153.3|1157.8|1153.3|1157.1|1152.6|334
1623209380000|2021-06-09 03:29:40|1157.5|1153|1157.9|1153.4|1157.9|1153.4|1157.1|1152.6|403
1623209390000|2021-06-09 03:29:50|1157.6|1153.1|1157.4|1152.9|1158.1|1153.6|1157.4|1152.9|304
1623216600000|2021-06-09 05:30:00|1157.6|1153.1|1154.8|1150.3|1157.6|1153.1|1153.2|1148.7|1753
1623216610000|2021-06-09 05:30:10|1155.2|1150.7|1151.9|1147.4|1155.2|1150.7|1151.5|1147|544
1623216620000|2021-06-09 05:30:20|1152.2|1147.7|1150.4|1145.9|1152.2|1147.7|1149.3|1144.8|997
1623216630000|2021-06-09 05:30:30|1150.8|1146.3|1150.3|1145.8|1150.9|1146.4|1149.6|1145.1|502
1623216640000|2021-06-09 05:30:40|1150.4|1145.9|1151.4|1146.9|1151.4|1146.9|1150.4|1145.9|477
1623216650000|2021-06-09 05:30:50|1150.7|1146.2|1150.3|1145.8|1150.7|1146.2|1149.9|1145.4|405
1623216660000|2021-06-09 05:31:00|1150.1|1145.6|1149.9|1145.4|1150.4|1145.9|1149.4|1144.9|584
1623216670000|2021-06-09 05:31:10|1150|1145.5|1149.9|1145.4|1150.4|1145.9|1149.8|1145.3|153
1623216680000|2021-06-09 05:31:20|1150|1145.5|1150.7|1146.2|1150.7|1146.2|1150|1145.5|221
1623216690000|2021-06-09 05:31:30|1150.9|1146.4|1149.8|1145.3|1150.9|1146.4|1149.8|1145.3|418
1623216700000|2021-06-09 05:31:40|1149.9|1145.4|1149.9|1145.4|1150.3|1145.8|1149.8|1145.3|142
1623216710000|2021-06-09 05:31:50|1150.2|1145.7|1149.3|1144.8|1150.2|1145.7|1149.3|1144.8|283
1623216720000|2021-06-09 05:32:00|1149.6|1145.1|1149.8|1145.3|1150.1|1145.6|1149.3|1144.8|467
1623216730000|2021-06-09 05:32:10|1150.1|1145.6|1150.9|1146.4|1151.3|1146.8|1150|1145.5|504
1623216740000|2021-06-09 05:32:20|1150.7|1146.2|1150.6|1146.1|1151.1|1146.6|1150.6|1146.1|272
1623216750000|2021-06-09 05:32:30|1150.7|1146.2|1148.9|1144.4|1150.7|1146.2|1148.9|1144.4|471
1623216760000|2021-06-09 05:32:40|1148.6|1144.1|1149|1144.5|1149|1144.5|1147.5|1143|838
1623216770000|2021-06-09 05:32:50|1148.8|1144.3|1148.4|1143.9|1148.8|1144.3|1147.9|1143.4|149
1623216780000|2021-06-09 05:33:00|1148.5|1144|1149.1|1144.6|1149.4|1144.9|1148.3|1143.8|158
1623216790000|2021-06-09 05:33:10|1149.4|1144.9|1150.1|1145.6|1150.1|1145.6|1149.4|1144.9|153
1623216800000|2021-06-09 05:33:20|1150.3|1145.8|1150.3|1145.8|1150.5|1146|1150|1145.5|221
1623216810000|2021-06-09 05:33:30|1150.1|1145.6|1150.2|1145.7|1150.6|1146.1|1150.1|1145.6|177
1623216820000|2021-06-09 05:33:40|1150.6|1146.1|1150.1|1145.6|1150.6|1146.1|1149.8|1145.3|164
1623216830000|2021-06-09 05:33:50|1149.7|1145.2|1147.9|1143.4|1149.7|1145.2|1147.8|1143.3|495
1623216840000|2021-06-09 05:34:00|1147.8|1143.3|1147.5|1143|1147.9|1143.4|1147.3|1142.8|463
1623216850000|2021-06-09 05:34:10|1147.3|1142.8|1148.2|1143.7|1148.2|1143.7|1147.3|1142.8|141
1623216860000|2021-06-09 05:34:20|1147.9|1143.4|1148.1|1143.6|1148.1|1143.6|1147.8|1143.3|132
1623216870000|2021-06-09 05:34:30|1147.8|1143.3|1147.6|1143.1|1147.8|1143.3|1147.6|1143.1|200
1623216880000|2021-06-09 05:34:40|1147.5|1143|1147.2|1142.7|1147.6|1143.1|1146.8|1142.3|257
1623216890000|2021-06-09 05:34:50|1146.9|1142.4|1147.3|1142.8|1147.3|1142.8|1146.8|1142.3|358
1623216900000|2021-06-09 05:35:00|1147.1|1142.6|1147.9|1143.4|1147.9|1143.4|1146.8|1142.3|453
1623216910000|2021-06-09 05:35:10|1147.5|1143|1147.8|1143.3|1148.3|1143.8|1147.5|1143|196
1623216920000|2021-06-09 05:35:20|1147.7|1143.2|1147.8|1143.3|1147.8|1143.3|1147.7|1143.2|37
1623216930000|2021-06-09 05:35:30|1148.1|1143.6|1148.4|1143.9|1148.4|1143.9|1148.1|1143.6|194
1623216940000|2021-06-09 05:35:40|1148.7|1144.2|1148.7|1144.2|1148.8|1144.3|1148.6|1144.1|63
1623216950000|2021-06-09 05:35:50|1148.8|1144.3|1149.6|1145.1|1149.6|1145.1|1148.8|1144.3|131
1623216960000|2021-06-09 05:36:00|1148.9|1144.4|1148.7|1144.2|1148.9|1144.4|1148.5|1144|186
1623216970000|2021-06-09 05:36:10|1148.5|1144|1148.3|1143.8|1148.6|1144.1|1148.1|1143.6|77
1623216980000|2021-06-09 05:36:20|1148.1|1143.6|1148.2|1143.7|1148.7|1144.2|1148.1|1143.6|114
1623216990000|2021-06-09 05:36:30|1148.4|1143.9|1147.8|1143.3|1148.4|1143.9|1147.4|1142.9|145
1623217000000|2021-06-09 05:36:40|1147.4|1142.9|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|102
1623217010000|2021-06-09 05:36:50|1148.2|1143.7|1147.9|1143.4|1148.3|1143.8|1147.9|1143.4|103
1623217020000|2021-06-09 05:37:00|1148.3|1143.8|1147.4|1142.9|1148.3|1143.8|1147.4|1142.9|120
1623217030000|2021-06-09 05:37:10|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.4|1142.9|36
1623217040000|2021-06-09 05:37:20|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.4|1142.9|54
1623217050000|2021-06-09 05:37:30|1147.9|1143.4|1148.3|1143.8|1148.3|1143.8|1147.9|1143.4|110
1623217060000|2021-06-09 05:37:40|1148.1|1143.6|1147.9|1143.4|1148.4|1143.9|1147.9|1143.4|43
1623217070000|2021-06-09 05:37:50|1147.7|1143.2|1147|1142.5|1147.7|1143.2|1147|1142.5|208
1623217080000|2021-06-09 05:38:00|1146.9|1142.4|1143.9|1139.4|1147.3|1142.8|1143.9|1139.4|979
1623217090000|2021-06-09 05:38:10|1144|1139.5|1143.4|1138.9|1144|1139.5|1143.4|1138.9|544
1623217100000|2021-06-09 05:38:20|1143.3|1138.8|1141.9|1137.4|1143.3|1138.8|1141.9|1137.4|1021
1623217110000|2021-06-09 05:38:30|1141.8|1137.3|1141.9|1137.4|1142.6|1138.1|1141.8|1137.3|636
1623217120000|2021-06-09 05:38:40|1142.1|1137.6|1143.1|1138.6|1143.1|1138.6|1141.9|1137.4|637
1623217130000|2021-06-09 05:38:50|1143|1138.5|1143|1138.5|1143.4|1138.9|1143|1138.5|491
1623217140000|2021-06-09 05:39:00|1142.9|1138.4|1143.4|1138.9|1143.4|1138.9|1142.8|1138.3|283
1623217150000|2021-06-09 05:39:10|1143|1138.5|1142.9|1138.4|1143.3|1138.8|1142.9|1138.4|189
1623217160000|2021-06-09 05:39:20|1143.1|1138.6|1143.1|1138.6|1143.3|1138.8|1142.9|1138.4|105
1623217170000|2021-06-09 05:39:30|1143.4|1138.9|1143.8|1139.3|1143.8|1139.3|1143.3|1138.8|198
1623217180000|2021-06-09 05:39:40|1143.7|1139.2|1142.8|1138.3|1143.7|1139.2|1142.8|1138.3|243
1623217190000|2021-06-09 05:39:50|1142.9|1138.4|1142.9|1138.4|1143.3|1138.8|1142.8|1138.3|128
1623217200000|2021-06-09 05:40:00|1142.8|1138.3|1140.9|1136.4|1142.8|1138.3|1140.9|1136.4|838
1623217210000|2021-06-09 05:40:10|1140.7|1136.2|1141.5|1137|1141.8|1137.3|1140.4|1135.9|659
1623217220000|2021-06-09 05:40:20|1141.8|1137.3|1141|1136.5|1141.8|1137.3|1140.9|1136.4|461
1623217230000|2021-06-09 05:40:30|1140.9|1136.4|1139.6|1135.1|1140.9|1136.4|1139.6|1135.1|548
1623217240000|2021-06-09 05:40:40|1139.9|1135.4|1140.9|1136.4|1141.3|1136.8|1139.9|1135.4|664
1623217250000|2021-06-09 05:40:50|1141|1136.5|1141.3|1136.8|1141.3|1136.8|1140.6|1136.1|183
1623217260000|2021-06-09 05:41:00|1141.4|1136.9|1141.7|1137.2|1141.8|1137.3|1141.3|1136.8|232
1623217270000|2021-06-09 05:41:10|1141.4|1136.9|1140.9|1136.4|1141.4|1136.9|1140.6|1136.1|403
1623217280000|2021-06-09 05:41:20|1141|1136.5|1141.6|1137.1|1141.9|1137.4|1140.9|1136.4|303
1623217290000|2021-06-09 05:41:30|1141.8|1137.3|1141.8|1137.3|1141.9|1137.4|1141.1|1136.6|272
1623217300000|2021-06-09 05:41:40|1141.5|1137|1141.4|1136.9|1141.6|1137.1|1141.1|1136.6|215
1623217310000|2021-06-09 05:41:50|1141.5|1137|1142.8|1138.3|1142.8|1138.3|1141.4|1136.9|240
1623217320000|2021-06-09 05:42:00|1143.2|1138.7|1142.8|1138.3|1143.4|1138.9|1142.8|1138.3|494
1623217330000|2021-06-09 05:42:10|1142.9|1138.4|1142.8|1138.3|1142.9|1138.4|1142.4|1137.9|103
1623217340000|2021-06-09 05:42:20|1142.9|1138.4|1143|1138.5|1143.3|1138.8|1142.8|1138.3|116
1623217350000|2021-06-09 05:42:30|1142.9|1138.4|1142.8|1138.3|1143|1138.5|1142.1|1137.6|117
1623217360000|2021-06-09 05:42:40|1142.4|1137.9|1141.6|1137.1|1142.4|1137.9|1141.4|1136.9|82
1623217370000|2021-06-09 05:42:50|1141.7|1137.2|1140.8|1136.3|1141.8|1137.3|1140.8|1136.3|83
1623217380000|2021-06-09 05:43:00|1140.9|1136.4|1140.5|1136|1141.3|1136.8|1140.4|1135.9|199
1623217390000|2021-06-09 05:43:10|1140.4|1135.9|1140.7|1136.2|1141.3|1136.8|1140.4|1135.9|319
1623217400000|2021-06-09 05:43:20|1140.8|1136.3|1141.7|1137.2|1141.7|1137.2|1140.5|1136|95
1623217410000|2021-06-09 05:43:30|1141.8|1137.3|1142.3|1137.8|1142.7|1138.2|1141.8|1137.3|106
1623217420000|2021-06-09 05:43:40|1142.5|1138|1142.4|1137.9|1142.6|1138.1|1142.4|1137.9|59
1623217430000|2021-06-09 05:43:50|1142.5|1138|1142.8|1138.3|1143.3|1138.8|1142.3|1137.8|172
1623217440000|2021-06-09 05:44:00|1143|1138.5|1142.8|1138.3|1143.5|1139|1142.6|1138.1|230
1623217450000|2021-06-09 05:44:10|1143.2|1138.7|1142.9|1138.4|1143.3|1138.8|1142.8|1138.3|56
1623217460000|2021-06-09 05:44:20|1142.8|1138.3|1142.9|1138.4|1143.3|1138.8|1142.8|1138.3|61
1623217470000|2021-06-09 05:44:30|1143.2|1138.7|1144.4|1139.9|1144.6|1140.1|1143.2|1138.7|412
1623217480000|2021-06-09 05:44:40|1144.3|1139.8|1143.8|1139.3|1144.8|1140.3|1143.8|1139.3|306
1623217490000|2021-06-09 05:44:50|1143.9|1139.4|1144.8|1140.3|1144.8|1140.3|1143.9|1139.4|162
1623217500000|2021-06-09 05:45:00|1144.7|1140.2|1144.3|1139.8|1144.7|1140.2|1144.1|1139.6|161
1623217510000|2021-06-09 05:45:10|1144.6|1140.1|1144.8|1140.3|1144.8|1140.3|1144.6|1140.1|177
1623217520000|2021-06-09 05:45:20|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|164
1623217530000|2021-06-09 05:45:30|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|127
1623217540000|2021-06-09 05:45:40|1144.9|1140.4|1145.2|1140.7|1145.2|1140.7|1144.8|1140.3|154
1623217550000|2021-06-09 05:45:50|1145.3|1140.8|1145.7|1141.2|1145.8|1141.3|1145|1140.5|158
1623217560000|2021-06-09 05:46:00|1145.8|1141.3|1145.2|1140.7|1145.8|1141.3|1144.8|1140.3|146
1623217570000|2021-06-09 05:46:10|1145.3|1140.8|1144.7|1140.2|1145.3|1140.8|1144.3|1139.8|98
1623217580000|2021-06-09 05:46:20|1144.3|1139.8|1144.3|1139.8|1144.7|1140.2|1144.2|1139.7|54
1623217590000|2021-06-09 05:46:30|1144.2|1139.7|1144.3|1139.8|1144.7|1140.2|1144.2|1139.7|181
1623217600000|2021-06-09 05:46:40|1144.1|1139.6|1144.2|1139.7|1144.3|1139.8|1144.1|1139.6|87
1623217610000|2021-06-09 05:46:50|1143.8|1139.3|1144.3|1139.8|1144.3|1139.8|1143.8|1139.3|136
1623217620000|2021-06-09 05:47:00|1143.8|1139.3|1144.3|1139.8|1144.3|1139.8|1143.8|1139.3|254
1623217630000|2021-06-09 05:47:10|1144.1|1139.6|1143.8|1139.3|1144.3|1139.8|1143.8|1139.3|138
1623217640000|2021-06-09 05:47:20|||||||||129
1623217650000|2021-06-09 05:47:30|1143.9|1139.4|1143.3|1138.8|1143.9|1139.4|1143.2|1138.7|401
1623217660000|2021-06-09 05:47:40|1143.2|1138.7|1142.8|1138.3|1143.2|1138.7|1142.8|1138.3|153
1623217670000|2021-06-09 05:47:50|1143.2|1138.7|1143.3|1138.8|1143.6|1139.1|1143.1|1138.6|105
1623217680000|2021-06-09 05:48:00|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|1143.1|1138.6|57
1623217690000|2021-06-09 05:48:10|1143.1|1138.6|1142.2|1137.7|1143.1|1138.6|1142.2|1137.7|125
1623217700000|2021-06-09 05:48:20|1142.1|1137.6|1142.1|1137.6|1142.3|1137.8|1142.1|1137.6|166
1623217710000|2021-06-09 05:48:30|1141.8|1137.3|1141.6|1137.1|1142.1|1137.6|1141.3|1136.8|317
1623217720000|2021-06-09 05:48:40|1141.7|1137.2|1141.3|1136.8|1141.8|1137.3|1141.3|1136.8|204
1623217730000|2021-06-09 05:48:50|1140.9|1136.4|1141.8|1137.3|1141.8|1137.3|1140.8|1136.3|186
1623217740000|2021-06-09 05:49:00|1141.4|1136.9|1141.8|1137.3|1141.8|1137.3|1140.8|1136.3|231
1623217750000|2021-06-09 05:49:10|1141.7|1137.2|1142.2|1137.7|1142.3|1137.8|1141.6|1137.1|155
1623217760000|2021-06-09 05:49:20|1142|1137.5|1142.2|1137.7|1142.2|1137.7|1142|1137.5|40
1623217770000|2021-06-09 05:49:30|1142.3|1137.8|1142.7|1138.2|1142.8|1138.3|1142.3|1137.8|73
1623217780000|2021-06-09 05:49:40|1142.8|1138.3|1142.7|1138.2|1143|1138.5|1142.7|1138.2|57
1623217790000|2021-06-09 05:49:50|1142.6|1138.1|1142.3|1137.8|1142.7|1138.2|1142.3|1137.8|109
1623217800000|2021-06-09 05:50:00|1142.5|1138|1142.8|1138.3|1142.8|1138.3|1142.5|1138|83
1623217810000|2021-06-09 05:50:10|1142.4|1137.9|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|112
1623217820000|2021-06-09 05:50:20|1142.6|1138.1|1142.7|1138.2|1142.7|1138.2|1142.4|1137.9|27
1623217830000|2021-06-09 05:50:30|1142.8|1138.3|1143.8|1139.3|1143.8|1139.3|1142.8|1138.3|95
1623217840000|2021-06-09 05:50:40|1144|1139.5|1143.8|1139.3|1144.5|1140|1143.8|1139.3|159
1623217850000|2021-06-09 05:50:50|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|1143.8|1139.3|65
1623217860000|2021-06-09 05:51:00|1143.9|1139.4|1143.8|1139.3|1144.1|1139.6|1143.6|1139.1|202
1623217870000|2021-06-09 05:51:10|1143.7|1139.2|1144.5|1140|1144.5|1140|1143.6|1139.1|338
1623217880000|2021-06-09 05:51:20|1144.9|1140.4|1144.6|1140.1|1145.3|1140.8|1144.6|1140.1|144
1623217890000|2021-06-09 05:51:30|1144.3|1139.8|1144.7|1140.2|1144.7|1140.2|1144.3|1139.8|81
1623217900000|2021-06-09 05:51:40|1144.8|1140.3|1144.8|1140.3|1145|1140.5|1144.7|1140.2|144
1623217910000|2021-06-09 05:51:50|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|90
1623217920000|2021-06-09 05:52:00|1145.2|1140.7|1144.8|1140.3|1145.2|1140.7|1144.8|1140.3|82
1623217930000|2021-06-09 05:52:10|1144.9|1140.4|1144.8|1140.3|1144.9|1140.4|1144.8|1140.3|42
1623217940000|2021-06-09 05:52:20|1145.2|1140.7|1144.8|1140.3|1145.2|1140.7|1144.8|1140.3|37
1623217950000|2021-06-09 05:52:30|1145.1|1140.6|1145.3|1140.8|1145.3|1140.8|1145|1140.5|70
1623217960000|2021-06-09 05:52:40|1145.4|1140.9|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|134
1623217970000|2021-06-09 05:52:50|||||||||249
1623217980000|2021-06-09 05:53:00|1145.4|1140.9|1145.6|1141.1|1145.6|1141.1|1145.4|1140.9|144
1623217990000|2021-06-09 05:53:10|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|50
1623218000000|2021-06-09 05:53:20|1145.4|1140.9|1145.3|1140.8|1145.4|1140.9|1145.3|1140.8|19
1623218010000|2021-06-09 05:53:30|1144.9|1140.4|1145.3|1140.8|1145.3|1140.8|1144.9|1140.4|71
1623218020000|2021-06-09 05:53:40|1145.4|1140.9|1145.3|1140.8|1145.4|1140.9|1145.3|1140.8|49
1623218030000|2021-06-09 05:53:50|1145.1|1140.6|1145.3|1140.8|1145.3|1140.8|1144.8|1140.3|29
1623218040000|2021-06-09 05:54:00|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|68
1623218050000|2021-06-09 05:54:10|1145.8|1141.3|1146.1|1141.6|1146.1|1141.6|1145.7|1141.2|229
1623218060000|2021-06-09 05:54:20|1146|1141.5|1145.9|1141.4|1146.1|1141.6|1145.8|1141.3|82
1623218070000|2021-06-09 05:54:30|1145.8|1141.3|1146.2|1141.7|1146.2|1141.7|1145.8|1141.3|83
1623218080000|2021-06-09 05:54:40|1145.8|1141.3|1146.8|1142.3|1146.8|1142.3|1145.8|1141.3|139
1623218090000|2021-06-09 05:54:50|1146.7|1142.2|1147.3|1142.8|1147.3|1142.8|1146.7|1142.2|321
1623218100000|2021-06-09 05:55:00|1147.2|1142.7|1146.3|1141.8|1147.4|1142.9|1146.3|1141.8|180
1623218110000|2021-06-09 05:55:10|1146.4|1141.9|1146.3|1141.8|1146.4|1141.9|1145.8|1141.3|209
1623218120000|2021-06-09 05:55:20|1146.1|1141.6|1146.3|1141.8|1146.8|1142.3|1145.9|1141.4|241
1623218130000|2021-06-09 05:55:30|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|116
1623218140000|2021-06-09 05:55:40|||||||||67
1623218150000|2021-06-09 05:55:50|1145.6|1141.1|1145.4|1140.9|1145.6|1141.1|1145.1|1140.6|107
1623218160000|2021-06-09 05:56:00|1145.2|1140.7|1145.4|1140.9|1145.4|1140.9|1145|1140.5|104
1623218170000|2021-06-09 05:56:10|1145.3|1140.8|1144.9|1140.4|1145.3|1140.8|1144.9|1140.4|36
1623218180000|2021-06-09 05:56:20|1144.6|1140.1|1144.9|1140.4|1144.9|1140.4|1144.6|1140.1|105
1623218190000|2021-06-09 05:56:30|1145|1140.5|1145.1|1140.6|1145.1|1140.6|1145|1140.5|38
1623218200000|2021-06-09 05:56:40|1144.9|1140.4|1144.6|1140.1|1144.9|1140.4|1144.6|1140.1|55
1623218210000|2021-06-09 05:56:50|1144.9|1140.4|1144.6|1140.1|1144.9|1140.4|1144.6|1140.1|67
1623218220000|2021-06-09 05:57:00|1145|1140.5|1146.1|1141.6|1146.4|1141.9|1145|1140.5|253
1623218230000|2021-06-09 05:57:10|1145.7|1141.2|1145.8|1141.3|1145.9|1141.4|1145.6|1141.1|89
1623218240000|2021-06-09 05:57:20|1145.5|1141|1145.4|1140.9|1145.5|1141|1145.1|1140.6|98
1623218250000|2021-06-09 05:57:30|1145.3|1140.8|1145.3|1140.8|1145.3|1140.8|1145.3|1140.8|42
1623218260000|2021-06-09 05:57:40|1145.4|1140.9|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|32
1623218270000|2021-06-09 05:57:50|1145.5|1141|1145.8|1141.3|1145.8|1141.3|1145.5|1141|81
1623218280000|2021-06-09 05:58:00|1145.9|1141.4|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|106
1623218290000|2021-06-09 05:58:10|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|31
1623218300000|2021-06-09 05:58:20|||||||||25
1623218310000|2021-06-09 05:58:30|1146.1|1141.6|1145.9|1141.4|1146.3|1141.8|1145.9|1141.4|54
1623218320000|2021-06-09 05:58:40|1146.1|1141.6|1145.9|1141.4|1146.1|1141.6|1145.9|1141.4|9
1623218330000|2021-06-09 05:58:50|1146.3|1141.8|1146.4|1141.9|1146.4|1141.9|1146|1141.5|43
1623218340000|2021-06-09 05:59:00|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|100
1623218350000|2021-06-09 05:59:10|1146.9|1142.4|1148.3|1143.8|1148.9|1144.4|1146.9|1142.4|675
1623218360000|2021-06-09 05:59:20|1148.7|1144.2|1148.6|1144.1|1148.7|1144.2|1148.3|1143.8|251
1623218370000|2021-06-09 05:59:30|1149|1144.5|1150.5|1146|1150.5|1146|1149|1144.5|850
1623218380000|2021-06-09 05:59:40|1150.6|1146.1|1151|1146.5|1151|1146.5|1150.6|1146.1|582
1623218390000|2021-06-09 05:59:50|1150.8|1146.3|1151|1146.5|1151.4|1146.9|1150.5|1146|355
1623218400000|2021-06-09 06:00:00|1150.6|1146.1|1150|1145.5|1150.6|1146.1|1150|1145.5|406
1623218410000|2021-06-09 06:00:10|1149.8|1145.3|1149.6|1145.1|1149.8|1145.3|1149.6|1145.1|116
1623218420000|2021-06-09 06:00:20|1149.5|1145|1149.1|1144.6|1149.5|1145|1149.1|1144.6|141
1623218430000|2021-06-09 06:00:30|1148.9|1144.4|1148.7|1144.2|1148.9|1144.4|1148.7|1144.2|177
1623218440000|2021-06-09 06:00:40|1148.9|1144.4|1148.9|1144.4|1149.1|1144.6|1148.7|1144.2|118
1623218450000|2021-06-09 06:00:50|1149|1144.5|1149.1|1144.6|1149.1|1144.6|1149|1144.5|53
1623218460000|2021-06-09 06:01:00|1148.7|1144.2|1149.1|1144.6|1149.1|1144.6|1148.6|1144.1|88
1623218470000|2021-06-09 06:01:10|1149.3|1144.8|1150.2|1145.7|1150.5|1146|1149.3|1144.8|250
1623218480000|2021-06-09 06:01:20|1150.1|1145.6|1149.6|1145.1|1150.2|1145.7|1149.3|1144.8|88
1623218490000|2021-06-09 06:01:30|1150|1145.5|1149.6|1145.1|1150|1145.5|1149.2|1144.7|193
1623218500000|2021-06-09 06:01:40|||||||||38
1623218510000|2021-06-09 06:01:50|1150|1145.5|1150.3|1145.8|1150.3|1145.8|1149.6|1145.1|114
1623218520000|2021-06-09 06:02:00|1150.4|1145.9|1150|1145.5|1150.4|1145.9|1150|1145.5|35
1623218530000|2021-06-09 06:02:10|1150.4|1145.9|1150.2|1145.7|1150.4|1145.9|1150|1145.5|87
1623218540000|2021-06-09 06:02:20|1150|1145.5|1148.8|1144.3|1150|1145.5|1148.7|1144.2|255
1623218550000|2021-06-09 06:02:30|1148.9|1144.4|1148.9|1144.4|1148.9|1144.4|1148.9|1144.4|53
1623218560000|2021-06-09 06:02:40|1149.1|1144.6|1148.8|1144.3|1149.2|1144.7|1148.8|1144.3|43
1623218570000|2021-06-09 06:02:50|1148.6|1144.1|1148.3|1143.8|1148.6|1144.1|1148.3|1143.8|50
1623218580000|2021-06-09 06:03:00|1148.2|1143.7|1148.3|1143.8|1148.3|1143.8|1148.2|1143.7|30
1623218590000|2021-06-09 06:03:10|1148.2|1143.7|1149|1144.5|1149|1144.5|1148.2|1143.7|117
1623218600000|2021-06-09 06:03:20|1149.2|1144.7|1149.8|1145.3|1149.8|1145.3|1149.2|1144.7|44
1623218610000|2021-06-09 06:03:30|1150.1|1145.6|1150.5|1146|1150.5|1146|1149.8|1145.3|117
1623218620000|2021-06-09 06:03:40|1150.8|1146.3|1149.3|1144.8|1151.1|1146.6|1149.3|1144.8|747
1623218630000|2021-06-09 06:03:50|1149.5|1145|1149.7|1145.2|1149.7|1145.2|1149.3|1144.8|76
1623218640000|2021-06-09 06:04:00|1149.6|1145.1|1147.4|1142.9|1149.6|1145.1|1147.4|1142.9|149
1623218650000|2021-06-09 06:04:10|1147.5|1143|1146.8|1142.3|1147.8|1143.3|1146.8|1142.3|186
1623218660000|2021-06-09 06:04:20|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|1146.3|1141.8|125
1623218670000|2021-06-09 06:04:30|1146.6|1142.1|1145.8|1141.3|1146.6|1142.1|1145.6|1141.1|317
1623218680000|2021-06-09 06:04:40|1145.6|1141.1|1145.8|1141.3|1146.3|1141.8|1145.4|1140.9|102
1623218690000|2021-06-09 06:04:50|1145.9|1141.4|1147.3|1142.8|1147.8|1143.3|1145.5|1141|353
1623218700000|2021-06-09 06:05:00|1146.8|1142.3|1148.6|1144.1|1148.6|1144.1|1146.8|1142.3|93
1623218710000|2021-06-09 06:05:10|1148.8|1144.3|1149.3|1144.8|1149.3|1144.8|1148.8|1144.3|58
1623218720000|2021-06-09 06:05:20|1149.6|1145.1|1149.7|1145.2|1150|1145.5|1149.6|1145.1|126
1623218730000|2021-06-09 06:05:30|1149.6|1145.1|1147.5|1143|1149.8|1145.3|1147.5|1143|190
1623218740000|2021-06-09 06:05:40|1147.6|1143.1|1148.1|1143.6|1148.6|1144.1|1147.6|1143.1|35
1623218750000|2021-06-09 06:05:50|1148.5|1144|1148.1|1143.6|1148.5|1144|1147.8|1143.3|49
1623218760000|2021-06-09 06:06:00|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|27
1623218770000|2021-06-09 06:06:10|1147.6|1143.1|1147.3|1142.8|1147.6|1143.1|1147.3|1142.8|38
1623218780000|2021-06-09 06:06:20|1147.2|1142.7|1146.2|1141.7|1147.3|1142.8|1146.2|1141.7|34
1623218790000|2021-06-09 06:06:30|1146.3|1141.8|1146.8|1142.3|1146.8|1142.3|1146.3|1141.8|57
1623218800000|2021-06-09 06:06:40|1146.5|1142|1146.5|1142|1146.5|1142|1146.1|1141.6|48
1623218810000|2021-06-09 06:06:50|1146.8|1142.3|1146.5|1142|1146.8|1142.3|1146.3|1141.8|70
1623218820000|2021-06-09 06:07:00|1146.6|1142.1|1146.6|1142.1|1146.8|1142.3|1146.3|1141.8|39
1623218830000|2021-06-09 06:07:10|1146.8|1142.3|1146.7|1142.2|1146.8|1142.3|1146.3|1141.8|27
1623218840000|2021-06-09 06:07:20|1146.8|1142.3|1148.2|1143.7|1148.2|1143.7|1146.8|1142.3|115
1623218850000|2021-06-09 06:07:30|1147.8|1143.3|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|31
1623218860000|2021-06-09 06:07:40|1147.1|1142.6|1146.6|1142.1|1147.3|1142.8|1146.6|1142.1|127
1623218870000|2021-06-09 06:07:50|1146.7|1142.2|1146.8|1142.3|1146.8|1142.3|1146.7|1142.2|16
1623218880000|2021-06-09 06:08:00|1147.1|1142.6|1147.2|1142.7|1147.2|1142.7|1146.6|1142.1|71
1623218890000|2021-06-09 06:08:10|1147.3|1142.8|1147.6|1143.1|1147.6|1143.1|1147.3|1142.8|33
1623218900000|2021-06-09 06:08:20|1147.4|1142.9|1147.1|1142.6|1147.8|1143.3|1147.1|1142.6|81
1623218910000|2021-06-09 06:08:30|1147.5|1143|1147.6|1143.1|1147.6|1143.1|1147.5|1143|16
1623218920000|2021-06-09 06:08:40|||||||||26
1623218930000|2021-06-09 06:08:50|||||||||21
1623218940000|2021-06-09 06:09:00|1147.4|1142.9|1147.1|1142.6|1147.4|1142.9|1147.1|1142.6|39
1623218950000|2021-06-09 06:09:10|||||||||13
1623218960000|2021-06-09 06:09:20|1147.2|1142.7|1146.4|1141.9|1147.2|1142.7|1146.4|1141.9|152
1623218970000|2021-06-09 06:09:30|1146.3|1141.8|1145.9|1141.4|1146.7|1142.2|1145.9|1141.4|27
1623218980000|2021-06-09 06:09:40|1145.8|1141.3|1145.3|1140.8|1145.8|1141.3|1145.3|1140.8|105
1623218990000|2021-06-09 06:09:50|1145|1140.5|1146.2|1141.7|1146.2|1141.7|1145|1140.5|112
1623219000000|2021-06-09 06:10:00|1145.8|1141.3|1145.3|1140.8|1145.8|1141.3|1144.8|1140.3|120
1623219010000|2021-06-09 06:10:10|1144.9|1140.4|1145.3|1140.8|1145.3|1140.8|1144.4|1139.9|237
1623219020000|2021-06-09 06:10:20|1144.9|1140.4|1143.7|1139.2|1144.9|1140.4|1143.7|1139.2|559
1623219030000|2021-06-09 06:10:30|1143.4|1138.9|1143.7|1139.2|1143.7|1139.2|1143|1138.5|367
1623219040000|2021-06-09 06:10:40|1143.6|1139.1|1143.1|1138.6|1143.6|1139.1|1142.8|1138.3|325
1623219050000|2021-06-09 06:10:50|1142.8|1138.3|1142.8|1138.3|1143.2|1138.7|1142.8|1138.3|183
1623219060000|2021-06-09 06:11:00|1142.5|1138|1142.8|1138.3|1142.8|1138.3|1142.4|1137.9|318
1623219070000|2021-06-09 06:11:10|1142.7|1138.2|1141.9|1137.4|1142.8|1138.3|1141.9|1137.4|274
1623219080000|2021-06-09 06:11:20|1141.8|1137.3|1141.9|1137.4|1142.3|1137.8|1141.4|1136.9|313
1623219090000|2021-06-09 06:11:30|1142|1137.5|1142.3|1137.8|1142.3|1137.8|1141.5|1137|262
1623219100000|2021-06-09 06:11:40|1142|1137.5|1142.3|1137.8|1142.3|1137.8|1141.9|1137.4|169
1623219110000|2021-06-09 06:11:50|1142.5|1138|1142.4|1137.9|1142.7|1138.2|1142.3|1137.8|52
1623219120000|2021-06-09 06:12:00|1142.3|1137.8|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|63
1623219130000|2021-06-09 06:12:10|1143.2|1138.7|1143.6|1139.1|1143.6|1139.1|1143.2|1138.7|82
1623219140000|2021-06-09 06:12:20|1143.3|1138.8|1143.6|1139.1|1143.6|1139.1|1143.3|1138.8|125
1623219150000|2021-06-09 06:12:30|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143.2|1138.7|62
1623219160000|2021-06-09 06:12:40|1142.9|1138.4|1142.2|1137.7|1142.9|1138.4|1142.1|1137.6|233
1623219170000|2021-06-09 06:12:50|1142.3|1137.8|1142.6|1138.1|1142.6|1138.1|1141.8|1137.3|110
1623219180000|2021-06-09 06:13:00|1142.7|1138.2|1142.9|1138.4|1143.1|1138.6|1142.3|1137.8|113
1623219190000|2021-06-09 06:13:10|1142.8|1138.3|1143.2|1138.7|1143.2|1138.7|1142.7|1138.2|64
1623219200000|2021-06-09 06:13:20|1143.5|1139|1143.3|1138.8|1143.6|1139.1|1143.2|1138.7|83
1623219210000|2021-06-09 06:13:30|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|66
1623219220000|2021-06-09 06:13:40|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.6|1139.1|144
1623219230000|2021-06-09 06:13:50|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1144|1139.5|57
1623219240000|2021-06-09 06:14:00|1143.6|1139.1|1143.5|1139|1143.6|1139.1|1143.1|1138.6|140
1623219250000|2021-06-09 06:14:10|1143.6|1139.1|1144.1|1139.6|1144.1|1139.6|1143.6|1139.1|33
1623219260000|2021-06-09 06:14:20|1144|1139.5|1143.6|1139.1|1144.1|1139.6|1143.6|1139.1|87
1623219270000|2021-06-09 06:14:30|1143.5|1139|1143.6|1139.1|1143.6|1139.1|1143.5|1139|46
1623219280000|2021-06-09 06:14:40|1143.3|1138.8|1144|1139.5|1144|1139.5|1143.3|1138.8|129
1623219290000|2021-06-09 06:14:50|1144.1|1139.6|1144.6|1140.1|1144.6|1140.1|1144|1139.5|146
1623219300000|2021-06-09 06:15:00|1144.5|1140|1145.1|1140.6|1145.1|1140.6|1144.5|1140|132
1623219310000|2021-06-09 06:15:10|1145|1140.5|1145.1|1140.6|1145.1|1140.6|1145|1140.5|55
1623219320000|2021-06-09 06:15:20|1145.5|1141|1145.1|1140.6|1145.5|1141|1145.1|1140.6|185
1623219330000|2021-06-09 06:15:30|1145|1140.5|1145|1140.5|1145|1140.5|1145|1140.5|21
1623219340000|2021-06-09 06:15:40|1145.2|1140.7|1145.2|1140.7|1146|1141.5|1145.1|1140.6|257
1623219350000|2021-06-09 06:15:50|1145|1140.5|1145.5|1141|1145.5|1141|1145|1140.5|24
1623219360000|2021-06-09 06:16:00|1145.6|1141.1|1146|1141.5|1146|1141.5|1145.5|1141|154
1623219370000|2021-06-09 06:16:10|1145.8|1141.3|1145.4|1140.9|1145.8|1141.3|1145.4|1140.9|38
1623219380000|2021-06-09 06:16:20|1145.3|1140.8|1145|1140.5|1145.3|1140.8|1144.9|1140.4|100
1623219390000|2021-06-09 06:16:30|1144.7|1140.2|1144|1139.5|1144.7|1140.2|1144|1139.5|112
1623219400000|2021-06-09 06:16:40|||||||||11
1623219410000|2021-06-09 06:16:50|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1143.7|1139.2|73
1623219420000|2021-06-09 06:17:00|1143.9|1139.4|1143.6|1139.1|1143.9|1139.4|1143.6|1139.1|20
1623219430000|2021-06-09 06:17:10|1143.9|1139.4|1143.6|1139.1|1143.9|1139.4|1143.6|1139.1|54
1623219440000|2021-06-09 06:17:20|1144.1|1139.6|1143.8|1139.3|1144.1|1139.6|1143.6|1139.1|76
1623219450000|2021-06-09 06:17:30|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|17
1623219460000|2021-06-09 06:17:40|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.8|1139.3|23
1623219470000|2021-06-09 06:17:50|1144.1|1139.6|1143.6|1139.1|1144.1|1139.6|1143.6|1139.1|88
1623219480000|2021-06-09 06:18:00|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|235
1623219490000|2021-06-09 06:18:10|1142.7|1138.2|1142.2|1137.7|1142.7|1138.2|1142.2|1137.7|209
1623219500000|2021-06-09 06:18:20|1142.4|1137.9|1142.2|1137.7|1142.6|1138.1|1142.2|1137.7|195
1623219510000|2021-06-09 06:18:30|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|163
1623219520000|2021-06-09 06:18:40|1142.6|1138.1|1143.1|1138.6|1143.1|1138.6|1142.6|1138.1|179
1623219530000|2021-06-09 06:18:50|1143.2|1138.7|1143.1|1138.6|1143.6|1139.1|1143.1|1138.6|99
1623219540000|2021-06-09 06:19:00|1143|1138.5|1142.9|1138.4|1143|1138.5|1142.9|1138.4|48
1623219550000|2021-06-09 06:19:10|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|26
1623219560000|2021-06-09 06:19:20|1143.8|1139.3|1143.6|1139.1|1143.9|1139.4|1143.5|1139|169
1623219570000|2021-06-09 06:19:30|1143.4|1138.9|1143.9|1139.4|1144.3|1139.8|1143.4|1138.9|70
1623219580000|2021-06-09 06:19:40|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|22
1623219590000|2021-06-09 06:19:50|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.4|1138.9|54
1623219600000|2021-06-09 06:20:00|1144.3|1139.8|1144.1|1139.6|1144.3|1139.8|1144.1|1139.6|34
1623219610000|2021-06-09 06:20:10|1143.9|1139.4|1143.9|1139.4|1144.1|1139.6|1143.9|1139.4|21
1623219620000|2021-06-09 06:20:20|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|31
1623219630000|2021-06-09 06:20:30|1143.2|1138.7|1143.1|1138.6|1143.2|1138.7|1143.1|1138.6|81
1623219640000|2021-06-09 06:20:40|1142.9|1138.4|1142.8|1138.3|1143.1|1138.6|1142.8|1138.3|71
1623219650000|2021-06-09 06:20:50|1142.7|1138.2|1142.6|1138.1|1142.8|1138.3|1142.6|1138.1|46
1623219660000|2021-06-09 06:21:00|1142.5|1138|1142.2|1137.7|1142.5|1138|1142.1|1137.6|110
1623219670000|2021-06-09 06:21:10|1141.9|1137.4|1142.1|1137.6|1142.1|1137.6|1141.7|1137.2|171
1623219680000|2021-06-09 06:21:20|||||||||95
1623219690000|2021-06-09 06:21:30|1142.4|1137.9|1142.6|1138.1|1142.6|1138.1|1142.4|1137.9|75
1623219700000|2021-06-09 06:21:40|1142.4|1137.9|1142.9|1138.4|1142.9|1138.4|1142.4|1137.9|64
1623219710000|2021-06-09 06:21:50|1143.2|1138.7|1143.9|1139.4|1143.9|1139.4|1143.1|1138.6|134
1623219720000|2021-06-09 06:22:00|||||||||53
1623219730000|2021-06-09 06:22:10|1143.6|1139.1|1142.9|1138.4|1143.6|1139.1|1142.9|1138.4|66
1623219740000|2021-06-09 06:22:20|1142.8|1138.3|1142.6|1138.1|1142.9|1138.4|1142.6|1138.1|55
1623219750000|2021-06-09 06:22:30|1142.7|1138.2|1142.2|1137.7|1142.7|1138.2|1142.2|1137.7|75
1623219760000|2021-06-09 06:22:40|1142.1|1137.6|1142.5|1138|1142.5|1138|1142.1|1137.6|54
1623219770000|2021-06-09 06:22:50|1142.6|1138.1|1142.5|1138|1142.6|1138.1|1142.1|1137.6|94
1623219780000|2021-06-09 06:23:00|1142.4|1137.9|1142.6|1138.1|1142.6|1138.1|1142.2|1137.7|71
1623219790000|2021-06-09 06:23:10|1142.9|1138.4|1143.4|1138.9|1143.5|1139|1142.7|1138.2|168
1623219800000|2021-06-09 06:23:20|1143.1|1138.6|1143.4|1138.9|1143.4|1138.9|1143.1|1138.6|58
1623219810000|2021-06-09 06:23:30|1143.5|1139|1143.4|1138.9|1143.5|1139|1143.4|1138.9|38
1623219820000|2021-06-09 06:23:40|1143.1|1138.6|1143.2|1138.7|1143.5|1139|1143.1|1138.6|68
1623219830000|2021-06-09 06:23:50|1142.9|1138.4|1142.6|1138.1|1142.9|1138.4|1142.2|1137.7|120
1623219840000|2021-06-09 06:24:00|1142.9|1138.4|1142.1|1137.6|1142.9|1138.4|1142.1|1137.6|86
1623219850000|2021-06-09 06:24:10|1141.6|1137.1|1141.4|1136.9|1141.6|1137.1|1141.1|1136.6|245
1623219860000|2021-06-09 06:24:20|1141.1|1136.6|1140.9|1136.4|1141.1|1136.6|1140.9|1136.4|232
1623219870000|2021-06-09 06:24:30|1141.3|1136.8|1141|1136.5|1141.4|1136.9|1140.9|1136.4|116
1623219880000|2021-06-09 06:24:40|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|102
1623219890000|2021-06-09 06:24:50|||||||||54
1623219900000|2021-06-09 06:25:00|||||||||207
1623219910000|2021-06-09 06:25:10|1141.1|1136.6|1141.9|1137.4|1141.9|1137.4|1141.1|1136.6|104
1623219920000|2021-06-09 06:25:20|1142.3|1137.8|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|101
1623219930000|2021-06-09 06:25:30|1142.9|1138.4|1142.9|1138.4|1143.1|1138.6|1142.9|1138.4|51
1623219940000|2021-06-09 06:25:40|1142.8|1138.3|1142.4|1137.9|1142.8|1138.3|1142.2|1137.7|201
1623219950000|2021-06-09 06:25:50|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|57
1623219960000|2021-06-09 06:26:00|1142.3|1137.8|1142.9|1138.4|1143.2|1138.7|1142.3|1137.8|141
1623219970000|2021-06-09 06:26:10|1142.6|1138.1|1142.8|1138.3|1142.8|1138.3|1142.4|1137.9|135
1623219980000|2021-06-09 06:26:20|1143.1|1138.6|1143.3|1138.8|1143.3|1138.8|1143.1|1138.6|79
1623219990000|2021-06-09 06:26:30|1143.2|1138.7|1143.3|1138.8|1143.3|1138.8|1143.2|1138.7|33
1623220000000|2021-06-09 06:26:40|1142.9|1138.4|1144|1139.5|1144|1139.5|1142.8|1138.3|137
1623220010000|2021-06-09 06:26:50|1144.1|1139.6|1144.2|1139.7|1144.6|1140.1|1144.1|1139.6|136
1623220020000|2021-06-09 06:27:00|1144.6|1140.1|1144.1|1139.6|1144.6|1140.1|1144.1|1139.6|106
1623220030000|2021-06-09 06:27:10|1144.3|1139.8|1144.1|1139.6|1144.6|1140.1|1144.1|1139.6|183
1623220040000|2021-06-09 06:27:20|1144|1139.5|1143.8|1139.3|1144|1139.5|1143.8|1139.3|59
1623220050000|2021-06-09 06:27:30|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|20
1623220060000|2021-06-09 06:27:40|1143.5|1139|1143.5|1139|1143.5|1139|1143.1|1138.6|66
1623220070000|2021-06-09 06:27:50|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.8|1139.3|67
1623220080000|2021-06-09 06:28:00|1144.1|1139.6|1144.5|1140|1144.5|1140|1144.1|1139.6|150
1623220090000|2021-06-09 06:28:10|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1144|1139.5|97
1623220100000|2021-06-09 06:28:20|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|26
1623220110000|2021-06-09 06:28:30|1144.5|1140|1144.3|1139.8|1144.5|1140|1144.1|1139.6|103
1623220120000|2021-06-09 06:28:40|1144.5|1140|1144|1139.5|1144.5|1140|1144|1139.5|24
1623220130000|2021-06-09 06:28:50|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|44
1623220140000|2021-06-09 06:29:00|1143.2|1138.7|1143.1|1138.6|1143.2|1138.7|1142.5|1138|149
1623220150000|2021-06-09 06:29:10|1143.5|1139|1143.1|1138.6|1143.5|1139|1143.1|1138.6|23
1623220160000|2021-06-09 06:29:20|1142.8|1138.3|1142.6|1138.1|1142.8|1138.3|1142.6|1138.1|48
1623220170000|2021-06-09 06:29:30|1142.5|1138|1142.6|1138.1|1142.6|1138.1|1142.5|1138|30
1623220180000|2021-06-09 06:29:40|1142.5|1138|1142.5|1138|1142.5|1138|1142.5|1138|21
1623220190000|2021-06-09 06:29:50|1142.6|1138.1|1142.7|1138.2|1142.7|1138.2|1142.6|1138.1|18
1623220200000|2021-06-09 06:30:00|1143.1|1138.6|1144|1139.5|1144|1139.5|1143.1|1138.6|78
1623220210000|2021-06-09 06:30:10|1144.2|1139.7|1144.5|1140|1144.5|1140|1144.1|1139.6|68
1623220220000|2021-06-09 06:30:20|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|65
1623220230000|2021-06-09 06:30:30|1144.4|1139.9|1145.1|1140.6|1145.1|1140.6|1144.2|1139.7|194
1623220240000|2021-06-09 06:30:40|1145.4|1140.9|1145.4|1140.9|1145.5|1141|1145.4|1140.9|250
1623220250000|2021-06-09 06:30:50|1145.1|1140.6|1144.8|1140.3|1145.3|1140.8|1144.5|1140|162
1623220260000|2021-06-09 06:31:00|1144.7|1140.2|1144.9|1140.4|1144.9|1140.4|1144.5|1140|50
1623220270000|2021-06-09 06:31:10|1145|1140.5|1145.3|1140.8|1145.3|1140.8|1145|1140.5|101
1623220280000|2021-06-09 06:31:20|1145.8|1141.3|1146|1141.5|1146|1141.5|1145.8|1141.3|81
1623220290000|2021-06-09 06:31:30|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|91
1623220300000|2021-06-09 06:31:40|1145.5|1141|1144.9|1140.4|1145.6|1141.1|1144.8|1140.3|214
1623220310000|2021-06-09 06:31:50|1145.3|1140.8|1145.1|1140.6|1145.5|1141|1145.1|1140.6|83
1623220320000|2021-06-09 06:32:00|1145|1140.5|1145|1140.5|1145.1|1140.6|1145|1140.5|61
1623220330000|2021-06-09 06:32:10|1145.4|1140.9|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|69
1623220340000|2021-06-09 06:32:20|1145.5|1141|1145.8|1141.3|1145.8|1141.3|1145.5|1141|51
1623220350000|2021-06-09 06:32:30|1145.4|1140.9|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|41
1623220360000|2021-06-09 06:32:40|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|154
1623220370000|2021-06-09 06:32:50|1146|1141.5|1145.7|1141.2|1146.3|1141.8|1145.7|1141.2|63
1623220380000|2021-06-09 06:33:00|1145.3|1140.8|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|94
1623220390000|2021-06-09 06:33:10|||||||||40
1623220400000|2021-06-09 06:33:20|1144.8|1140.3|1145.2|1140.7|1145.2|1140.7|1144.8|1140.3|71
1623220410000|2021-06-09 06:33:30|1145.6|1141.1|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|45
1623220420000|2021-06-09 06:33:40|||||||||38
1623220430000|2021-06-09 06:33:50|1145.9|1141.4|1146.3|1141.8|1146.4|1141.9|1145.8|1141.3|191
1623220440000|2021-06-09 06:34:00|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1145.9|1141.4|102
1623220450000|2021-06-09 06:34:10|1146.1|1141.6|1145.7|1141.2|1146.1|1141.6|1145.7|1141.2|90
1623220460000|2021-06-09 06:34:20|1146|1141.5|1146.2|1141.7|1146.2|1141.7|1145.8|1141.3|75
1623220470000|2021-06-09 06:34:30|1146.3|1141.8|1145.8|1141.3|1146.3|1141.8|1145.8|1141.3|83
1623220480000|2021-06-09 06:34:40|1145.7|1141.2|1145.3|1140.8|1145.7|1141.2|1145.3|1140.8|62
1623220490000|2021-06-09 06:34:50|1145.6|1141.1|1145.3|1140.8|1145.8|1141.3|1145.3|1140.8|101
1623220500000|2021-06-09 06:35:00|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|48
1623220510000|2021-06-09 06:35:10|1145.5|1141|1145.3|1140.8|1145.5|1141|1145.3|1140.8|82
1623220520000|2021-06-09 06:35:20|1145.6|1141.1|1145.6|1141.1|1145.7|1141.2|1145.3|1140.8|48
1623220530000|2021-06-09 06:35:30|1145.7|1141.2|1145.6|1141.1|1145.7|1141.2|1145.2|1140.7|56
1623220540000|2021-06-09 06:35:40|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|67
1623220550000|2021-06-09 06:35:50|1146.2|1141.7|1145.3|1140.8|1146.3|1141.8|1145.3|1140.8|218
1623220560000|2021-06-09 06:36:00|1145.8|1141.3|1146|1141.5|1146.3|1141.8|1145.8|1141.3|163
1623220570000|2021-06-09 06:36:10|1146.3|1141.8|1146.8|1142.3|1146.8|1142.3|1146.3|1141.8|109
1623220580000|2021-06-09 06:36:20|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.3|1141.8|108
1623220590000|2021-06-09 06:36:30|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|47
1623220600000|2021-06-09 06:36:40|1145.9|1141.4|1145.8|1141.3|1145.9|1141.4|1145.8|1141.3|75
1623220610000|2021-06-09 06:36:50|1146|1141.5|1146|1141.5|1146|1141.5|1145.8|1141.3|53
1623220620000|2021-06-09 06:37:00|1145.8|1141.3|1145.8|1141.3|1146.1|1141.6|1145.8|1141.3|31
1623220630000|2021-06-09 06:37:10|1146.1|1141.6|1146.2|1141.7|1146.2|1141.7|1146.1|1141.6|112
1623220640000|2021-06-09 06:37:20|1145.8|1141.3|1146.4|1141.9|1146.4|1141.9|1145.7|1141.2|166
1623220650000|2021-06-09 06:37:30|1146.3|1141.8|1146.1|1141.6|1146.3|1141.8|1146.1|1141.6|26
1623220660000|2021-06-09 06:37:40|1145.9|1141.4|1145.3|1140.8|1145.9|1141.4|1145.3|1140.8|84
1623220670000|2021-06-09 06:37:50|1145.6|1141.1|1145.6|1141.1|1145.7|1141.2|1145.6|1141.1|22
1623220680000|2021-06-09 06:38:00|1145.7|1141.2|1145.6|1141.1|1145.7|1141.2|1145.3|1140.8|92
1623220690000|2021-06-09 06:38:10|1146.1|1141.6|1146.5|1142|1146.5|1142|1146.1|1141.6|152
1623220700000|2021-06-09 06:38:20|1146.2|1141.7|1146.5|1142|1146.5|1142|1146.1|1141.6|96
1623220710000|2021-06-09 06:38:30|||||||||57
1623220720000|2021-06-09 06:38:40|1146.6|1142.1|1146.2|1141.7|1146.6|1142.1|1146.2|1141.7|139
1623220730000|2021-06-09 06:38:50|1146.5|1142|1146.5|1142|1146.5|1142|1146.5|1142|95
1623220740000|2021-06-09 06:39:00|||||||||126
1623220750000|2021-06-09 06:39:10|1146.9|1142.4|1147.5|1143|1147.5|1143|1146.9|1142.4|486
1623220760000|2021-06-09 06:39:20|1147|1142.5|1147.5|1143|1147.5|1143|1147|1142.5|73
1623220770000|2021-06-09 06:39:30|||||||||60
1623220780000|2021-06-09 06:39:40|1147.6|1143.1|1147.5|1143|1147.6|1143.1|1147.3|1142.8|52
1623220790000|2021-06-09 06:39:50|1147.8|1143.3|1148|1143.5|1148|1143.5|1147.6|1143.1|336
1623220800000|2021-06-09 06:40:00|1148.4|1143.9|1148.5|1144|1148.5|1144|1148.4|1143.9|504
1623220810000|2021-06-09 06:40:10|1148.9|1144.4|1149.5|1145|1149.9|1145.4|1148.9|1144.4|818
1623220820000|2021-06-09 06:40:20|1149.7|1145.2|1149.6|1145.1|1149.7|1145.2|1149.2|1144.7|253
1623220830000|2021-06-09 06:40:30|1149.5|1145|1150.2|1145.7|1150.9|1146.4|1149.5|1145|370
1623220840000|2021-06-09 06:40:40|1150.1|1145.6|1149.7|1145.2|1150.5|1146|1149.7|1145.2|232
1623220850000|2021-06-09 06:40:50|1150|1145.5|1150|1145.5|1150|1145.5|1149.7|1145.2|158
1623220860000|2021-06-09 06:41:00|1150.5|1146|1150.5|1146|1150.5|1146|1150.2|1145.7|129
1623220870000|2021-06-09 06:41:10|1150.2|1145.7|1150.1|1145.6|1150.2|1145.7|1149.7|1145.2|165
1623220880000|2021-06-09 06:41:20|1149.7|1145.2|1149.7|1145.2|1150|1145.5|1149.7|1145.2|129
1623220890000|2021-06-09 06:41:30|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.7|1145.2|47
1623220900000|2021-06-09 06:41:40|1149.7|1145.2|1148.5|1144|1149.7|1145.2|1148.5|1144|221
1623220910000|2021-06-09 06:41:50|1148.3|1143.8|1148.8|1144.3|1148.8|1144.3|1148.2|1143.7|137
1623220920000|2021-06-09 06:42:00|||||||||69
1623220930000|2021-06-09 06:42:10|1148.7|1144.2|1149|1144.5|1149|1144.5|1148.7|1144.2|78
1623220940000|2021-06-09 06:42:20|1148.7|1144.2|1148.5|1144|1148.8|1144.3|1148.5|1144|58
1623220950000|2021-06-09 06:42:30|1148.3|1143.8|1148.4|1143.9|1148.8|1144.3|1148.3|1143.8|86
1623220960000|2021-06-09 06:42:40|1148.5|1144|1148.4|1143.9|1148.8|1144.3|1148.3|1143.8|72
1623220970000|2021-06-09 06:42:50|1148.5|1144|1148.8|1144.3|1148.8|1144.3|1148.5|1144|153
1623220980000|2021-06-09 06:43:00|1148.5|1144|1148.5|1144|1148.8|1144.3|1148.3|1143.8|41
1623220990000|2021-06-09 06:43:10|1148.4|1143.9|1148.3|1143.8|1148.8|1144.3|1148.1|1143.6|250
1623221000000|2021-06-09 06:43:20|||||||||23
1623221010000|2021-06-09 06:43:30|1147.9|1143.4|1147.6|1143.1|1147.9|1143.4|1147.6|1143.1|151
1623221020000|2021-06-09 06:43:40|1147.5|1143|1147|1142.5|1147.6|1143.1|1146.9|1142.4|163
1623221030000|2021-06-09 06:43:50|1146.8|1142.3|1146.8|1142.3|1147.2|1142.7|1146.8|1142.3|105
1623221040000|2021-06-09 06:44:00|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|44
1623221050000|2021-06-09 06:44:10|1147|1142.5|1148.3|1143.8|1148.7|1144.2|1147|1142.5|244
1623221060000|2021-06-09 06:44:20|1148.2|1143.7|1148|1143.5|1148.2|1143.7|1148|1143.5|29
1623221070000|2021-06-09 06:44:30|||||||||18
1623221080000|2021-06-09 06:44:40|||||||||24
1623221090000|2021-06-09 06:44:50|1147.8|1143.3|1147.4|1142.9|1147.8|1143.3|1147.4|1142.9|47
1623221100000|2021-06-09 06:45:00|1147.6|1143.1|1148|1143.5|1148|1143.5|1147.6|1143.1|65
1623221110000|2021-06-09 06:45:10|1147.7|1143.2|1148.3|1143.8|1148.3|1143.8|1147.7|1143.2|133
1623221120000|2021-06-09 06:45:20|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|102
1623221130000|2021-06-09 06:45:30|1148.4|1143.9|1148.6|1144.1|1148.8|1144.3|1148|1143.5|198
1623221140000|2021-06-09 06:45:40|1149.1|1144.6|1149.3|1144.8|1149.3|1144.8|1148.4|1143.9|139
1623221150000|2021-06-09 06:45:50|1149.7|1145.2|1149.4|1144.9|1149.8|1145.3|1149.4|1144.9|121
1623221160000|2021-06-09 06:46:00|1149.8|1145.3|1150.3|1145.8|1150.3|1145.8|1149.7|1145.2|178
1623221170000|2021-06-09 06:46:10|1149.8|1145.3|1150.3|1145.8|1150.3|1145.8|1149.8|1145.3|134
1623221180000|2021-06-09 06:46:20|1149.9|1145.4|1149.3|1144.8|1149.9|1145.4|1149.3|1144.8|209
1623221190000|2021-06-09 06:46:30|1149.2|1144.7|1148.3|1143.8|1149.3|1144.8|1148.1|1143.6|114
1623221200000|2021-06-09 06:46:40|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1148|1143.5|70
1623221210000|2021-06-09 06:46:50|1148.2|1143.7|1147.8|1143.3|1148.2|1143.7|1147.8|1143.3|40
1623221220000|2021-06-09 06:47:00|1147.5|1143|1147.8|1143.3|1147.8|1143.3|1147.3|1142.8|84
1623221230000|2021-06-09 06:47:10|1147.4|1142.9|1147.7|1143.2|1147.7|1143.2|1147.3|1142.8|161
1623221240000|2021-06-09 06:47:20|1147.3|1142.8|1147.3|1142.8|1147.7|1143.2|1147.3|1142.8|160
1623221250000|2021-06-09 06:47:30|1147|1142.5|1146.2|1141.7|1147|1142.5|1145.8|1141.3|239
1623221260000|2021-06-09 06:47:40|1145.9|1141.4|1144.8|1140.3|1146.3|1141.8|1144.8|1140.3|328
1623221270000|2021-06-09 06:47:50|1144.7|1140.2|1144.8|1140.3|1144.9|1140.4|1144.5|1140|497
1623221280000|2021-06-09 06:48:00|1144.7|1140.2|1144.2|1139.7|1145.2|1140.7|1144.2|1139.7|138
1623221290000|2021-06-09 06:48:10|1144.3|1139.8|1145|1140.5|1145|1140.5|1144|1139.5|126
1623221300000|2021-06-09 06:48:20|1145.1|1140.6|1144.7|1140.2|1145.2|1140.7|1144.7|1140.2|71
1623221310000|2021-06-09 06:48:30|1144.5|1140|1144.7|1140.2|1144.7|1140.2|1144.3|1139.8|141
1623221320000|2021-06-09 06:48:40|1144.3|1139.8|1144.8|1140.3|1144.8|1140.3|1144.3|1139.8|64
1623221330000|2021-06-09 06:48:50|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|135
1623221340000|2021-06-09 06:49:00|1144.3|1139.8|1145.2|1140.7|1145.2|1140.7|1144.3|1139.8|167
1623221350000|2021-06-09 06:49:10|1144.8|1140.3|1144.6|1140.1|1144.8|1140.3|1144.6|1140.1|61
1623221360000|2021-06-09 06:49:20|1144.4|1139.9|1144.3|1139.8|1144.4|1139.9|1143.9|1139.4|165
1623221370000|2021-06-09 06:49:30|1144.7|1140.2|1144.8|1140.3|1144.8|1140.3|1144.7|1140.2|62
1623221380000|2021-06-09 06:49:40|1145.2|1140.7|1145.7|1141.2|1145.7|1141.2|1144.8|1140.3|109
1623221390000|2021-06-09 06:49:50|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|77
1623221400000|2021-06-09 06:50:00|1145.3|1140.8|1145.2|1140.7|1145.3|1140.8|1145.2|1140.7|105
1623221410000|2021-06-09 06:50:10|||||||||51
1623221420000|2021-06-09 06:50:20|1145.5|1141|1144.2|1139.7|1145.5|1141|1144.2|1139.7|135
1623221430000|2021-06-09 06:50:30|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|61
1623221440000|2021-06-09 06:50:40|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.5|1140|73
1623221450000|2021-06-09 06:50:50|1144.6|1140.1|1145.3|1140.8|1145.3|1140.8|1144.6|1140.1|85
1623221460000|2021-06-09 06:51:00|1145.2|1140.7|1145.8|1141.3|1146.1|1141.6|1145.2|1140.7|282
1623221470000|2021-06-09 06:51:10|1145.6|1141.1|1145.8|1141.3|1146.1|1141.6|1145.6|1141.1|199
1623221480000|2021-06-09 06:51:20|1145.9|1141.4|1145.6|1141.1|1145.9|1141.4|1145.6|1141.1|52
1623221490000|2021-06-09 06:51:30|1145.3|1140.8|1144.4|1139.9|1145.3|1140.8|1144.4|1139.9|148
1623221500000|2021-06-09 06:51:40|1144.3|1139.8|1144.3|1139.8|1144.4|1139.9|1144.3|1139.8|73
1623221510000|2021-06-09 06:51:50|||||||||50
1623221520000|2021-06-09 06:52:00|1144|1139.5|1143.3|1138.8|1144|1139.5|1143.3|1138.8|239
1623221530000|2021-06-09 06:52:10|1143|1138.5|1143.3|1138.8|1143.3|1138.8|1142.9|1138.4|382
1623221540000|2021-06-09 06:52:20|1143.7|1139.2|1143.9|1139.4|1143.9|1139.4|1143.7|1139.2|83
1623221550000|2021-06-09 06:52:30|1143.7|1139.2|1143.9|1139.4|1144|1139.5|1143.7|1139.2|76
1623221560000|2021-06-09 06:52:40|1144.1|1139.6|1144|1139.5|1144.4|1139.9|1144|1139.5|108
1623221570000|2021-06-09 06:52:50|1144.3|1139.8|1143.8|1139.3|1144.3|1139.8|1143.8|1139.3|105
1623221580000|2021-06-09 06:53:00|1143.9|1139.4|1143.8|1139.3|1143.9|1139.4|1143.8|1139.3|54
1623221590000|2021-06-09 06:53:10|1144.2|1139.7|1143.9|1139.4|1144.3|1139.8|1143.8|1139.3|196
1623221600000|2021-06-09 06:53:20|1143.6|1139.1|1144.8|1140.3|1144.8|1140.3|1143.6|1139.1|197
1623221610000|2021-06-09 06:53:30|||||||||110
1623221620000|2021-06-09 06:53:40|||||||||28
1623221630000|2021-06-09 06:53:50|1145.1|1140.6|1144.4|1139.9|1145.1|1140.6|1144.4|1139.9|216
1623221640000|2021-06-09 06:54:00|1144.6|1140.1|1145.3|1140.8|1145.3|1140.8|1144.6|1140.1|143
1623221650000|2021-06-09 06:54:10|1144.9|1140.4|1144.9|1140.4|1145.1|1140.6|1144.9|1140.4|40
1623221660000|2021-06-09 06:54:20|1144.8|1140.3|1144.8|1140.3|1145.2|1140.7|1144.8|1140.3|78
1623221670000|2021-06-09 06:54:30|1144.9|1140.4|1144.9|1140.4|1145.3|1140.8|1144.9|1140.4|116
1623221680000|2021-06-09 06:54:40|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|135
1623221690000|2021-06-09 06:54:50|1145.9|1141.4|1146|1141.5|1146|1141.5|1145.9|1141.4|81
1623221700000|2021-06-09 06:55:00|1146.3|1141.8|1146.7|1142.2|1146.7|1142.2|1146.2|1141.7|293
1623221710000|2021-06-09 06:55:10|1146.2|1141.7|1145.9|1141.4|1146.2|1141.7|1145.7|1141.2|410
1623221720000|2021-06-09 06:55:20|1145.5|1141|1144.7|1140.2|1145.5|1141|1144.5|1140|165
1623221730000|2021-06-09 06:55:30|1144.9|1140.4|1144.8|1140.3|1144.9|1140.4|1144.8|1140.3|77
1623221740000|2021-06-09 06:55:40|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|129
1623221750000|2021-06-09 06:55:50|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|75
1623221760000|2021-06-09 06:56:00|1146.1|1141.6|1146.4|1141.9|1146.4|1141.9|1146.1|1141.6|144
1623221770000|2021-06-09 06:56:10|1146.2|1141.7|1146.2|1141.7|1146.7|1142.2|1146.2|1141.7|89
1623221780000|2021-06-09 06:56:20|1145.7|1141.2|1145.8|1141.3|1145.8|1141.3|1145.7|1141.2|95
1623221790000|2021-06-09 06:56:30|1145.7|1141.2|1145.9|1141.4|1145.9|1141.4|1145.7|1141.2|49
1623221800000|2021-06-09 06:56:40|1145.8|1141.3|1146.2|1141.7|1146.7|1142.2|1145.8|1141.3|196
1623221810000|2021-06-09 06:56:50|1146.6|1142.1|1146.2|1141.7|1146.6|1142.1|1146.2|1141.7|174
1623221820000|2021-06-09 06:57:00|1146.6|1142.1|1146.4|1141.9|1146.9|1142.4|1146.3|1141.8|406
1623221830000|2021-06-09 06:57:10|1146.3|1141.8|1146.3|1141.8|1146.4|1141.9|1146.3|1141.8|75
1623221840000|2021-06-09 06:57:20|1146.7|1142.2|1146.8|1142.3|1146.8|1142.3|1146.7|1142.2|182
1623221850000|2021-06-09 06:57:30|1146.7|1142.2|1147.6|1143.1|1147.6|1143.1|1146.7|1142.2|272
1623221860000|2021-06-09 06:57:40|1147.2|1142.7|1147.3|1142.8|1147.7|1143.2|1147.2|1142.7|442
1623221870000|2021-06-09 06:57:50|1147.5|1143|1147.1|1142.6|1147.7|1143.2|1147.1|1142.6|305
1623221880000|2021-06-09 06:58:00|1147.2|1142.7|1146.7|1142.2|1147.2|1142.7|1146.3|1141.8|600
1623221890000|2021-06-09 06:58:10|1146.4|1141.9|1146.2|1141.7|1146.4|1141.9|1146.2|1141.7|215
1623221900000|2021-06-09 06:58:20|1146.4|1141.9|1145.5|1141|1146.4|1141.9|1145.5|1141|462
1623221910000|2021-06-09 06:58:30|1145|1140.5|1144.7|1140.2|1145.1|1140.6|1144.7|1140.2|317
1623221920000|2021-06-09 06:58:40|1145|1140.5|1145.5|1141|1145.5|1141|1145|1140.5|265
1623221930000|2021-06-09 06:58:50|1145.4|1140.9|1145.2|1140.7|1145.5|1141|1145.2|1140.7|111
1623221940000|2021-06-09 06:59:00|1144.9|1140.4|1144.7|1140.2|1145.1|1140.6|1144.3|1139.8|427
1623221950000|2021-06-09 06:59:10|1144.6|1140.1|1143.6|1139.1|1144.8|1140.3|1143.3|1138.8|928
1623221960000|2021-06-09 06:59:20|1143.8|1139.3|1143.1|1138.6|1143.9|1139.4|1143.1|1138.6|607
1623221970000|2021-06-09 06:59:30|1143|1138.5|1143|1138.5|1143|1138.5|1142.9|1138.4|470
1623221980000|2021-06-09 06:59:40|1142.6|1138.1|1142.9|1138.4|1142.9|1138.4|1142.6|1138.1|542
1623221990000|2021-06-09 06:59:50|1143.6|1139.1|1142.5|1138|1144|1139.5|1142.5|1138|600
1623243600000|2021-06-09 13:00:00|1141.9|1137.4|1145.3|1140.8|1145.3|1140.8|1141.9|1137.4|1271
1623243610000|2021-06-09 13:00:10|1145.5|1141|1146.8|1142.3|1146.8|1142.3|1145.5|1141|797
1623243620000|2021-06-09 13:00:20|1147.2|1142.7|1149.1|1144.6|1149.1|1144.6|1147.2|1142.7|535
1623243630000|2021-06-09 13:00:30|1148.4|1143.9|1147.5|1143|1148.6|1144.1|1147.5|1143|764
1623243640000|2021-06-09 13:00:40|1147.7|1143.2|1147.4|1142.9|1147.7|1143.2|1146.3|1141.8|449
1623243650000|2021-06-09 13:00:50|1147.7|1143.2|1147.3|1142.8|1147.9|1143.4|1146.9|1142.4|477
1623243660000|2021-06-09 13:01:00|1147.6|1143.1|1147.8|1143.3|1148.6|1144.1|1147.6|1143.1|610
1623243670000|2021-06-09 13:01:10|1147.7|1143.2|1148|1143.5|1148.4|1143.9|1147.7|1143.2|361
1623243680000|2021-06-09 13:01:20|1147.9|1143.4|1148.1|1143.6|1148.4|1143.9|1147.6|1143.1|278
1623243690000|2021-06-09 13:01:30|1148.2|1143.7|1148.8|1144.3|1148.8|1144.3|1148.2|1143.7|423
1623243700000|2021-06-09 13:01:40|1148.5|1144|1148.9|1144.4|1148.9|1144.4|1148.4|1143.9|176
1623243710000|2021-06-09 13:01:50|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.3|1143.8|335
1623243720000|2021-06-09 13:02:00|1148.5|1144|1149.3|1144.8|1149.3|1144.8|1148.5|1144|372
1623243730000|2021-06-09 13:02:10|1148.9|1144.4|1149.7|1145.2|1149.7|1145.2|1148.9|1144.4|551
1623243740000|2021-06-09 13:02:20|1149.8|1145.3|1149|1144.5|1150.3|1145.8|1149|1144.5|580
1623243750000|2021-06-09 13:02:30|1148.9|1144.4|1148.9|1144.4|1149.7|1145.2|1148.9|1144.4|595
1623243760000|2021-06-09 13:02:40|1148.6|1144.1|1148.4|1143.9|1148.9|1144.4|1148.3|1143.8|398
1623243770000|2021-06-09 13:02:50|1148.1|1143.6|1148.4|1143.9|1148.9|1144.4|1147.9|1143.4|355
1623243780000|2021-06-09 13:03:00|1148.8|1144.3|1148.3|1143.8|1149.1|1144.6|1148.3|1143.8|305
1623243790000|2021-06-09 13:03:10|1148.6|1144.1|1148.8|1144.3|1148.8|1144.3|1148.2|1143.7|251
1623243800000|2021-06-09 13:03:20|1148.7|1144.2|1147.9|1143.4|1148.9|1144.4|1147.9|1143.4|169
1623243810000|2021-06-09 13:03:30|1147.6|1143.1|1148.4|1143.9|1148.4|1143.9|1147.4|1142.9|345
1623243820000|2021-06-09 13:03:40|1148.2|1143.7|1147|1142.5|1148.3|1143.8|1147|1142.5|154
1623243830000|2021-06-09 13:03:50|1146.9|1142.4|1146.8|1142.3|1147.4|1142.9|1146.8|1142.3|220
1623243840000|2021-06-09 13:04:00|1146.4|1141.9|1147.8|1143.3|1147.8|1143.3|1146.4|1141.9|343
1623243850000|2021-06-09 13:04:10|1147.9|1143.4|1147.5|1143|1148|1143.5|1147.4|1142.9|221
1623243860000|2021-06-09 13:04:20|1147.1|1142.6|1147.4|1142.9|1147.4|1142.9|1146.9|1142.4|443
1623243870000|2021-06-09 13:04:30|||||||||54
1623243880000|2021-06-09 13:04:40|||||||||124
1623243890000|2021-06-09 13:04:50|1147.8|1143.3|1147.1|1142.6|1147.9|1143.4|1147.1|1142.6|111
1623243900000|2021-06-09 13:05:00|1146.9|1142.4|1147.1|1142.6|1147.3|1142.8|1146.8|1142.3|156
1623243910000|2021-06-09 13:05:10|1147.2|1142.7|1146.7|1142.2|1147.3|1142.8|1146.3|1141.8|149
1623243920000|2021-06-09 13:05:20|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.6|1142.1|56
1623243930000|2021-06-09 13:05:30|1146.7|1142.2|1147.9|1143.4|1147.9|1143.4|1146.7|1142.2|216
1623243940000|2021-06-09 13:05:40|1147.7|1143.2|1146.8|1142.3|1147.7|1143.2|1146.8|1142.3|155
1623243950000|2021-06-09 13:05:50|1147|1142.5|1147.1|1142.6|1147.2|1142.7|1146.8|1142.3|116
1623243960000|2021-06-09 13:06:00|1147.3|1142.8|1146.8|1142.3|1147.3|1142.8|1146.7|1142.2|123
1623243970000|2021-06-09 13:06:10|1146.6|1142.1|1146.3|1141.8|1146.6|1142.1|1146.3|1141.8|139
1623243980000|2021-06-09 13:06:20|1146.2|1141.7|1145.9|1141.4|1146.2|1141.7|1145.8|1141.3|167
1623243990000|2021-06-09 13:06:30|1145.8|1141.3|1145.3|1140.8|1145.8|1141.3|1145.3|1140.8|164
1623244000000|2021-06-09 13:06:40|||||||||68
1623244010000|2021-06-09 13:06:50|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1144.8|1140.3|147
1623244020000|2021-06-09 13:07:00|1145.2|1140.7|1144.3|1139.8|1145.2|1140.7|1144.3|1139.8|184
1623244030000|2021-06-09 13:07:10|1144.8|1140.3|1144.3|1139.8|1144.8|1140.3|1144.3|1139.8|400
1623244040000|2021-06-09 13:07:20|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|130
1623244050000|2021-06-09 13:07:30|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|107
1623244060000|2021-06-09 13:07:40|1143.9|1139.4|1143.9|1139.4|1144.3|1139.8|1143.9|1139.4|166
1623244070000|2021-06-09 13:07:50|1144.3|1139.8|1144.8|1140.3|1145.2|1140.7|1144.3|1139.8|308
1623244080000|2021-06-09 13:08:00|||||||||97
1623244090000|2021-06-09 13:08:10|1145.1|1140.6|1145.3|1140.8|1145.3|1140.8|1145.1|1140.6|97
1623244100000|2021-06-09 13:08:20|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|141
1623244110000|2021-06-09 13:08:30|1145.8|1141.3|1145.8|1141.3|1146.1|1141.6|1145.8|1141.3|148
1623244120000|2021-06-09 13:08:40|1146.1|1141.6|1145.7|1141.2|1146.6|1142.1|1145.7|1141.2|233
1623244130000|2021-06-09 13:08:50|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|62
1623244140000|2021-06-09 13:09:00|||||||||59
1623244150000|2021-06-09 13:09:10|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.1|1141.6|58
1623244160000|2021-06-09 13:09:20|1146.1|1141.6|1145.8|1141.3|1146.3|1141.8|1145.8|1141.3|146
1623244170000|2021-06-09 13:09:30|1146.2|1141.7|1145.8|1141.3|1146.2|1141.7|1145.8|1141.3|116
1623244180000|2021-06-09 13:09:40|1145.4|1140.9|1144.9|1140.4|1145.4|1140.9|1144.9|1140.4|243
1623244190000|2021-06-09 13:09:50|1144.8|1140.3|1144|1139.5|1144.9|1140.4|1144|1139.5|293
1623244200000|2021-06-09 13:10:00|1144.3|1139.8|1144.9|1140.4|1145|1140.5|1144.3|1139.8|141
1623244210000|2021-06-09 13:10:10|||||||||41
1623244220000|2021-06-09 13:10:20|1145.1|1140.6|1145.8|1141.3|1145.8|1141.3|1144.9|1140.4|98
1623244230000|2021-06-09 13:10:30|1145.5|1141|1145.3|1140.8|1145.8|1141.3|1145.3|1140.8|64
1623244240000|2021-06-09 13:10:40|1145.7|1141.2|1145.8|1141.3|1145.8|1141.3|1145.7|1141.2|56
1623244250000|2021-06-09 13:10:50|1145.4|1140.9|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|107
1623244260000|2021-06-09 13:11:00|1145.9|1141.4|1146.3|1141.8|1146.6|1142.1|1145.9|1141.4|212
1623244270000|2021-06-09 13:11:10|1146.5|1142|1145.9|1141.4|1146.5|1142|1145.9|1141.4|74
1623244280000|2021-06-09 13:11:20|1146.3|1141.8|1146.8|1142.3|1146.8|1142.3|1146.3|1141.8|145
1623244290000|2021-06-09 13:11:30|1146.4|1141.9|1147|1142.5|1147.1|1142.6|1146.3|1141.8|118
1623244300000|2021-06-09 13:11:40|1147.1|1142.6|1147.3|1142.8|1147.6|1143.1|1147.1|1142.6|165
1623244310000|2021-06-09 13:11:50|||||||||80
1623244320000|2021-06-09 13:12:00|1146.9|1142.4|1147.3|1142.8|1147.3|1142.8|1146.9|1142.4|85
1623244330000|2021-06-09 13:12:10|1147.4|1142.9|1147.8|1143.3|1147.8|1143.3|1147.4|1142.9|91
1623244340000|2021-06-09 13:12:20|1147.4|1142.9|1146.6|1142.1|1147.4|1142.9|1146.1|1141.6|279
1623244350000|2021-06-09 13:12:30|1146.8|1142.3|1146.3|1141.8|1146.8|1142.3|1146.3|1141.8|40
1623244360000|2021-06-09 13:12:40|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|1146.3|1141.8|23
1623244370000|2021-06-09 13:12:50|1146.3|1141.8|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|65
1623244380000|2021-06-09 13:13:00|1145.8|1141.3|1147.3|1142.8|1147.3|1142.8|1145.8|1141.3|124
1623244390000|2021-06-09 13:13:10|1147.2|1142.7|1148.8|1144.3|1148.8|1144.3|1147.2|1142.7|422
1623244400000|2021-06-09 13:13:20|1148.6|1144.1|1148.1|1143.6|1149.1|1144.6|1147.7|1143.2|251
1623244410000|2021-06-09 13:13:30|1148.2|1143.7|1148.9|1144.4|1149.1|1144.6|1148.2|1143.7|300
1623244420000|2021-06-09 13:13:40|1148.8|1144.3|1149.2|1144.7|1149.2|1144.7|1148.8|1144.3|243
1623244430000|2021-06-09 13:13:50|1149.6|1145.1|1148.8|1144.3|1149.6|1145.1|1148.6|1144.1|351
1623244440000|2021-06-09 13:14:00|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|79
1623244450000|2021-06-09 13:14:10|1148.5|1144|1148.4|1143.9|1148.5|1144|1148.1|1143.6|55
1623244460000|2021-06-09 13:14:20|1148.5|1144|1148.1|1143.6|1148.5|1144|1147.6|1143.1|90
1623244470000|2021-06-09 13:14:30|1147.9|1143.4|1148.9|1144.4|1149.1|1144.6|1147.9|1143.4|115
1623244480000|2021-06-09 13:14:40|1148.8|1144.3|1148.3|1143.8|1148.9|1144.4|1148.3|1143.8|182
1623244490000|2021-06-09 13:14:50|1148.4|1143.9|1148.7|1144.2|1148.8|1144.3|1148.3|1143.8|95
1623244500000|2021-06-09 13:15:00|1148.8|1144.3|1149.2|1144.7|1149.3|1144.8|1148.7|1144.2|107
1623244510000|2021-06-09 13:15:10|1149.1|1144.6|1148.8|1144.3|1149.1|1144.6|1148.3|1143.8|104
1623244520000|2021-06-09 13:15:20|1148.7|1144.2|1148|1143.5|1148.8|1144.3|1148|1143.5|72
1623244530000|2021-06-09 13:15:30|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|1147.6|1143.1|101
1623244540000|2021-06-09 13:15:40|1147.8|1143.3|1148.3|1143.8|1148.3|1143.8|1147.8|1143.3|59
1623244550000|2021-06-09 13:15:50|1148.8|1144.3|1149.3|1144.8|1149.3|1144.8|1148.7|1144.2|79
1623244560000|2021-06-09 13:16:00|1149.5|1145|1149.7|1145.2|1149.8|1145.3|1149.5|1145|111
1623244570000|2021-06-09 13:16:10|1149.3|1144.8|1150.3|1145.8|1150.6|1146.1|1149.3|1144.8|655
1623244580000|2021-06-09 13:16:20|1150.1|1145.6|1149.7|1145.2|1150.1|1145.6|1149.6|1145.1|108
1623244590000|2021-06-09 13:16:30|1150|1145.5|1150.1|1145.6|1150.1|1145.6|1149.7|1145.2|172
1623244600000|2021-06-09 13:16:40|1150.5|1146|1150.1|1145.6|1150.5|1146|1150.1|1145.6|226
1623244610000|2021-06-09 13:16:50|1150.2|1145.7|1150.1|1145.6|1150.3|1145.8|1150.1|1145.6|80
1623244620000|2021-06-09 13:17:00|1150|1145.5|1150.1|1145.6|1150.1|1145.6|1149.8|1145.3|144
1623244630000|2021-06-09 13:17:10|1150.3|1145.8|1150.6|1146.1|1150.6|1146.1|1150.3|1145.8|161
1623244640000|2021-06-09 13:17:20|1150.3|1145.8|1150.6|1146.1|1150.6|1146.1|1150|1145.5|182
1623244650000|2021-06-09 13:17:30|1150.5|1146|1149.7|1145.2|1150.5|1146|1149.6|1145.1|125
1623244660000|2021-06-09 13:17:40|1149.6|1145.1|1149.6|1145.1|1150.1|1145.6|1149.6|1145.1|100
1623244670000|2021-06-09 13:17:50|1150|1145.5|1150|1145.5|1150|1145.5|1150|1145.5|57
1623244680000|2021-06-09 13:18:00|1150.1|1145.6|1148.8|1144.3|1150.1|1145.6|1148.8|1144.3|152
1623244690000|2021-06-09 13:18:10|1149|1144.5|1149|1144.5|1149|1144.5|1149|1144.5|63
1623244700000|2021-06-09 13:18:20|1148.8|1144.3|1148.9|1144.4|1149.3|1144.8|1148.8|1144.3|34
1623244710000|2021-06-09 13:18:30|1148.8|1144.3|1148.7|1144.2|1148.8|1144.3|1148.3|1143.8|99
1623244720000|2021-06-09 13:18:40|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.3|1143.8|133
1623244730000|2021-06-09 13:18:50|1149.1|1144.6|1148.8|1144.3|1149.1|1144.6|1148.8|1144.3|86
1623244740000|2021-06-09 13:19:00|1148.7|1144.2|1148.8|1144.3|1148.9|1144.4|1148.7|1144.2|38
1623244750000|2021-06-09 13:19:10|1148.6|1144.1|1148.7|1144.2|1149.1|1144.6|1148.6|1144.1|31
1623244760000|2021-06-09 13:19:20|1149|1144.5|1148.6|1144.1|1149.1|1144.6|1148.6|1144.1|91
1623244770000|2021-06-09 13:19:30|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|65
1623244780000|2021-06-09 13:19:40|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|69
1623244790000|2021-06-09 13:19:50|||||||||18
1623244800000|2021-06-09 13:20:00|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1147.8|1143.3|106
1623244810000|2021-06-09 13:20:10|1147.8|1143.3|1147.6|1143.1|1147.8|1143.3|1147.6|1143.1|129
1623244820000|2021-06-09 13:20:20|1147.3|1142.8|1147.6|1143.1|1147.6|1143.1|1147.3|1142.8|135
1623244830000|2021-06-09 13:20:30|1148.1|1143.6|1147.8|1143.3|1148.3|1143.8|1147.8|1143.3|98
1623244840000|2021-06-09 13:20:40|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|60
1623244850000|2021-06-09 13:20:50|||||||||16
1623244860000|2021-06-09 13:21:00|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|60
1623244870000|2021-06-09 13:21:10|||||||||23
1623244880000|2021-06-09 13:21:20|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|29
1623244890000|2021-06-09 13:21:30|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|33
1623244900000|2021-06-09 13:21:40|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|24
1623244910000|2021-06-09 13:21:50|1147.3|1142.8|1147.4|1142.9|1147.6|1143.1|1147.3|1142.8|148
1623244920000|2021-06-09 13:22:00|1147.3|1142.8|1146.8|1142.3|1147.6|1143.1|1146.8|1142.3|124
1623244930000|2021-06-09 13:22:10|1147.1|1142.6|1147.3|1142.8|1147.6|1143.1|1147.1|1142.6|87
1623244940000|2021-06-09 13:22:20|1147.1|1142.6|1146.7|1142.2|1147.1|1142.6|1146.7|1142.2|64
1623244950000|2021-06-09 13:22:30|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|64
1623244960000|2021-06-09 13:22:40|||||||||12
1623244970000|2021-06-09 13:22:50|||||||||16
1623244980000|2021-06-09 13:23:00|1147|1142.5|1147.1|1142.6|1147.1|1142.6|1146.7|1142.2|75
1623244990000|2021-06-09 13:23:10|||||||||24
1623245000000|2021-06-09 13:23:20|||||||||15
1623245010000|2021-06-09 13:23:30|||||||||28
1623245020000|2021-06-09 13:23:40|||||||||62
1623245030000|2021-06-09 13:23:50|1147.6|1143.1|1147.7|1143.2|1147.7|1143.2|1147.6|1143.1|77
1623245040000|2021-06-09 13:24:00|1147.6|1143.1|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|86
1623245050000|2021-06-09 13:24:10|1148.2|1143.7|1148.1|1143.6|1148.2|1143.7|1148.1|1143.6|8
1623245060000|2021-06-09 13:24:20|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|35
1623245070000|2021-06-09 13:24:30|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|57
1623245080000|2021-06-09 13:24:40|1147.3|1142.8|1146.8|1142.3|1147.3|1142.8|1146.8|1142.3|97
1623245090000|2021-06-09 13:24:50|1147.1|1142.6|1147.6|1143.1|1147.6|1143.1|1147.1|1142.6|55
1623245100000|2021-06-09 13:25:00|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|138
1623245110000|2021-06-09 13:25:10|||||||||41
1623245120000|2021-06-09 13:25:20|||||||||36
1623245130000|2021-06-09 13:25:30|1147.8|1143.3|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|94
1623245140000|2021-06-09 13:25:40|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1148.1|1143.6|96
1623245150000|2021-06-09 13:25:50|1148.3|1143.8|1148.2|1143.7|1148.3|1143.8|1148.2|1143.7|13
1623245160000|2021-06-09 13:26:00|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|16
1623245170000|2021-06-09 13:26:10|1147.8|1143.3|1147.6|1143.1|1147.8|1143.3|1147.6|1143.1|40
1623245180000|2021-06-09 13:26:20|1147.7|1143.2|1147.7|1143.2|1147.8|1143.3|1147.7|1143.2|13
1623245190000|2021-06-09 13:26:30|1147.8|1143.3|1147.3|1142.8|1147.8|1143.3|1147.3|1142.8|73
1623245200000|2021-06-09 13:26:40|1146.9|1142.4|1147.3|1142.8|1147.3|1142.8|1146.9|1142.4|105
1623245210000|2021-06-09 13:26:50|||||||||15
1623245220000|2021-06-09 13:27:00|1146.9|1142.4|1146.8|1142.3|1147.3|1142.8|1146.8|1142.3|415
1623245230000|2021-06-09 13:27:10|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|167
1623245240000|2021-06-09 13:27:20|1145.6|1141.1|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|392
1623245250000|2021-06-09 13:27:30|1145.6|1141.1|1146.2|1141.7|1146.2|1141.7|1145.6|1141.1|60
1623245260000|2021-06-09 13:27:40|1146|1141.5|1145.8|1141.3|1146|1141.5|1145.7|1141.2|66
1623245270000|2021-06-09 13:27:50|1145.6|1141.1|1145.8|1141.3|1145.8|1141.3|1145.6|1141.1|23
1623245280000|2021-06-09 13:28:00|1145.4|1140.9|1145.4|1140.9|1145.4|1140.9|1145.4|1140.9|47
1623245290000|2021-06-09 13:28:10|1145.2|1140.7|1144.9|1140.4|1145.4|1140.9|1144.9|1140.4|139
1623245300000|2021-06-09 13:28:20|1145.1|1140.6|1145.4|1140.9|1145.4|1140.9|1145.1|1140.6|238
1623245310000|2021-06-09 13:28:30|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|65
1623245320000|2021-06-09 13:28:40|1145.6|1141.1|1146.3|1141.8|1146.3|1141.8|1145.6|1141.1|75
1623245330000|2021-06-09 13:28:50|||||||||44
1623245340000|2021-06-09 13:29:00|1145.9|1141.4|1146.3|1141.8|1146.3|1141.8|1145.9|1141.4|55
1623245350000|2021-06-09 13:29:10|1145.9|1141.4|1145.8|1141.3|1145.9|1141.4|1145.8|1141.3|25
1623245360000|2021-06-09 13:29:20|1145.4|1140.9|1145.3|1140.8|1145.4|1140.9|1145.3|1140.8|150
1623245370000|2021-06-09 13:29:30|1145.4|1140.9|1144.8|1140.3|1145.4|1140.9|1144.8|1140.3|208
1623245380000|2021-06-09 13:29:40|1145.1|1140.6|1144.9|1140.4|1145.3|1140.8|1144.8|1140.3|131
1623245390000|2021-06-09 13:29:50|1144.8|1140.3|1145.2|1140.7|1145.3|1140.8|1144.8|1140.3|55
1623245400000|2021-06-09 13:30:00|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.4|1140.9|93
1623245410000|2021-06-09 13:30:10|1146.1|1141.6|1146.3|1141.8|1146.3|1141.8|1146.1|1141.6|232
1623245420000|2021-06-09 13:30:20|1146.2|1141.7|1145.7|1141.2|1146.2|1141.7|1145.7|1141.2|48
1623245430000|2021-06-09 13:30:30|1145.9|1141.4|1145.4|1140.9|1145.9|1141.4|1145.4|1140.9|45
1623245440000|2021-06-09 13:30:40|1145.6|1141.1|1145.4|1140.9|1145.7|1141.2|1145.4|1140.9|34
1623245450000|2021-06-09 13:30:50|||||||||22
1623245460000|2021-06-09 13:31:00|1145|1140.5|1144.9|1140.4|1145|1140.5|1144.9|1140.4|35
1623245470000|2021-06-09 13:31:10|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|42
1623245480000|2021-06-09 13:31:20|1145.4|1140.9|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|92
1623245490000|2021-06-09 13:31:30|1146|1141.5|1146.2|1141.7|1146.3|1141.8|1146|1141.5|51
1623245500000|2021-06-09 13:31:40|1146.3|1141.8|1146.2|1141.7|1146.4|1141.9|1145.9|1141.4|94
1623245510000|2021-06-09 13:31:50|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|13
1623245520000|2021-06-09 13:32:00|1146.1|1141.6|1146.1|1141.6|1146.1|1141.6|1145.9|1141.4|44
1623245530000|2021-06-09 13:32:10|1145.9|1141.4|1146.1|1141.6|1146.1|1141.6|1145.9|1141.4|21
1623245540000|2021-06-09 13:32:20|1146.4|1141.9|1146.6|1142.1|1146.6|1142.1|1146.4|1141.9|91
1623245550000|2021-06-09 13:32:30|1146.5|1142|1146.9|1142.4|1147|1142.5|1146.5|1142|55
1623245560000|2021-06-09 13:32:40|1147.2|1142.7|1147.7|1143.2|1147.7|1143.2|1147.2|1142.7|93
1623245570000|2021-06-09 13:32:50|1147.4|1142.9|1146.9|1142.4|1147.4|1142.9|1146.9|1142.4|70
1623245580000|2021-06-09 13:33:00|||||||||24
1623245590000|2021-06-09 13:33:10|1146.7|1142.2|1146.4|1141.9|1146.7|1142.2|1146.4|1141.9|114
1623245600000|2021-06-09 13:33:20|1146.7|1142.2|1146.4|1141.9|1146.7|1142.2|1146.4|1141.9|53
1623245610000|2021-06-09 13:33:30|||||||||42
1623245620000|2021-06-09 13:33:40|1146.3|1141.8|1146.2|1141.7|1146.3|1141.8|1146.2|1141.7|27
1623245630000|2021-06-09 13:33:50|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1
1623245640000|2021-06-09 13:34:00|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|60
1623245650000|2021-06-09 13:34:10|1146.3|1141.8|1146.4|1141.9|1146.4|1141.9|1146.3|1141.8|42
1623245660000|2021-06-09 13:34:20|1146|1141.5|1146.3|1141.8|1146.3|1141.8|1145.9|1141.4|58
1623245670000|2021-06-09 13:34:30|1146.4|1141.9|1146.7|1142.2|1146.7|1142.2|1146.4|1141.9|41
1623245680000|2021-06-09 13:34:40|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|42
1623245690000|2021-06-09 13:34:50|||||||||10
1623245700000|2021-06-09 13:35:00|1146|1141.5|1146.7|1142.2|1146.7|1142.2|1146|1141.5|132
1623245710000|2021-06-09 13:35:10|||||||||102
1623245720000|2021-06-09 13:35:20|||||||||74
1623245730000|2021-06-09 13:35:30|1147.1|1142.6|1146.7|1142.2|1147.1|1142.6|1146.7|1142.2|100
1623245740000|2021-06-09 13:35:40|||||||||19
1623245750000|2021-06-09 13:35:50|||||||||25
1623245760000|2021-06-09 13:36:00|1147.1|1142.6|1148.6|1144.1|1148.6|1144.1|1147.1|1142.6|260
1623245770000|2021-06-09 13:36:10|1148.9|1144.4|1148.7|1144.2|1149.5|1145|1148.7|1144.2|326
1623245780000|2021-06-09 13:36:20|1148|1143.5|1147.7|1143.2|1148|1143.5|1147.7|1143.2|122
1623245790000|2021-06-09 13:36:30|1147.8|1143.3|1148.2|1143.7|1148.2|1143.7|1147.8|1143.3|78
1623245800000|2021-06-09 13:36:40|1147.8|1143.3|1147.9|1143.4|1147.9|1143.4|1147.7|1143.2|38
1623245810000|2021-06-09 13:36:50|1148.1|1143.6|1147.8|1143.3|1148.2|1143.7|1147.7|1143.2|68
1623245820000|2021-06-09 13:37:00|1147.6|1143.1|1147|1142.5|1147.7|1143.2|1146.7|1142.2|104
1623245830000|2021-06-09 13:37:10|1147.2|1142.7|1146.7|1142.2|1147.2|1142.7|1146.7|1142.2|27
1623245840000|2021-06-09 13:37:20|1147.1|1142.6|1147.7|1143.2|1147.7|1143.2|1147.1|1142.6|184
1623245850000|2021-06-09 13:37:30|||||||||39
1623245860000|2021-06-09 13:37:40|1147.2|1142.7|1147.7|1143.2|1148.1|1143.6|1147.2|1142.7|68
1623245870000|2021-06-09 13:37:50|1147.6|1143.1|1147.2|1142.7|1147.6|1143.1|1147.2|1142.7|26
1623245880000|2021-06-09 13:38:00|1147.1|1142.6|1147.6|1143.1|1147.6|1143.1|1147.1|1142.6|16
1623245890000|2021-06-09 13:38:10|1147.4|1142.9|1147.9|1143.4|1147.9|1143.4|1147.1|1142.6|92
1623245900000|2021-06-09 13:38:20|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.6|1143.1|39
1623245910000|2021-06-09 13:38:30|1147.6|1143.1|1148|1143.5|1148|1143.5|1147.6|1143.1|7
1623245920000|2021-06-09 13:38:40|1147.7|1143.2|1147.2|1142.7|1147.8|1143.3|1147.2|1142.7|35
1623245930000|2021-06-09 13:38:50|1147.5|1143|1147|1142.5|1147.5|1143|1147|1142.5|28
1623245940000|2021-06-09 13:39:00|1147.1|1142.6|1148.1|1143.6|1148.1|1143.6|1147.1|1142.6|75
1623245950000|2021-06-09 13:39:10|1148.4|1143.9|1148.5|1144|1148.5|1144|1148.4|1143.9|60
1623245960000|2021-06-09 13:39:20|1148.4|1143.9|1148.9|1144.4|1148.9|1144.4|1148.4|1143.9|162
1623245970000|2021-06-09 13:39:30|1148.6|1144.1|1147.9|1143.4|1148.8|1144.3|1147.8|1143.3|92
1623245980000|2021-06-09 13:39:40|||||||||22
1623245990000|2021-06-09 13:39:50|1148.1|1143.6|1148.4|1143.9|1148.4|1143.9|1148.1|1143.6|52
1623246000000|2021-06-09 13:40:00|1148.5|1144|1149.1|1144.6|1149.1|1144.6|1148.5|1144|172
1623246010000|2021-06-09 13:40:10|1148.9|1144.4|1148.6|1144.1|1148.9|1144.4|1148.6|1144.1|40
1623246020000|2021-06-09 13:40:20|1148.8|1144.3|1147.6|1143.1|1148.8|1144.3|1147.6|1143.1|66
1623246030000|2021-06-09 13:40:30|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|16
1623246040000|2021-06-09 13:40:40|1147.6|1143.1|1147.9|1143.4|1147.9|1143.4|1147.6|1143.1|19
1623246050000|2021-06-09 13:40:50|1148.1|1143.6|1147.7|1143.2|1148.1|1143.6|1147.7|1143.2|35
1623246060000|2021-06-09 13:41:00|1147.4|1142.9|1146.2|1141.7|1147.4|1142.9|1146.2|1141.7|222
1623246070000|2021-06-09 13:41:10|1146.6|1142.1|1146.3|1141.8|1146.8|1142.3|1146.3|1141.8|96
1623246080000|2021-06-09 13:41:20|1146.4|1141.9|1146.7|1142.2|1146.8|1142.3|1146.2|1141.7|32
1623246090000|2021-06-09 13:41:30|1146.4|1141.9|1146.2|1141.7|1146.4|1141.9|1146.2|1141.7|64
1623246100000|2021-06-09 13:41:40|||||||||27
1623246110000|2021-06-09 13:41:50|||||||||52
1623246120000|2021-06-09 13:42:00|||||||||61
1623246130000|2021-06-09 13:42:10|1146.7|1142.2|1146.7|1142.2|1147.2|1142.7|1146.7|1142.2|93
1623246140000|2021-06-09 13:42:20|1146.4|1141.9|1147.7|1143.2|1147.7|1143.2|1146.3|1141.8|81
1623246150000|2021-06-09 13:42:30|1147.6|1143.1|1147.2|1142.7|1147.6|1143.1|1147.2|1142.7|24
1623246160000|2021-06-09 13:42:40|1147.1|1142.6|1147.6|1143.1|1147.6|1143.1|1146.7|1142.2|39
1623246170000|2021-06-09 13:42:50|1147.2|1142.7|1147.2|1142.7|1147.4|1142.9|1147.2|1142.7|24
1623246180000|2021-06-09 13:43:00|1147.4|1142.9|1148.1|1143.6|1148.1|1143.6|1147.4|1142.9|54
1623246190000|2021-06-09 13:43:10|1148.4|1143.9|1147.7|1143.2|1148.5|1144|1147.7|1143.2|97
1623246200000|2021-06-09 13:43:20|1147.3|1142.8|1147.2|1142.7|1147.3|1142.8|1147.2|1142.7|24
1623246210000|2021-06-09 13:43:30|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|48
1623246220000|2021-06-09 13:43:40|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|42
1623246230000|2021-06-09 13:43:50|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|27
1623246240000|2021-06-09 13:44:00|1147.7|1143.2|1147.7|1143.2|1147.9|1143.4|1147.7|1143.2|108
1623246250000|2021-06-09 13:44:10|1147.9|1143.4|1148.4|1143.9|1148.4|1143.9|1147.7|1143.2|62
1623246260000|2021-06-09 13:44:20|1148|1143.5|1147.7|1143.2|1148|1143.5|1147.7|1143.2|68
1623246270000|2021-06-09 13:44:30|1147.5|1143|1148.6|1144.1|1148.6|1144.1|1147.5|1143|82
1623246280000|2021-06-09 13:44:40|1148.5|1144|1148.5|1144|1148.5|1144|1148.5|1144|73
1623246290000|2021-06-09 13:44:50|1148.6|1144.1|1148.2|1143.7|1148.6|1144.1|1148.1|1143.6|89
1623246300000|2021-06-09 13:45:00|1148.6|1144.1|1148.6|1144.1|1148.8|1144.3|1148.1|1143.6|147
1623246310000|2021-06-09 13:45:10|1148.2|1143.7|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|126
1623246320000|2021-06-09 13:45:20|1148.1|1143.6|1148|1143.5|1148.1|1143.6|1148|1143.5|13
1623246330000|2021-06-09 13:45:30|1148.1|1143.6|1148.2|1143.7|1149.1|1144.6|1148.1|1143.6|136
1623246340000|2021-06-09 13:45:40|1148.1|1143.6|1148.6|1144.1|1148.7|1144.2|1148.1|1143.6|46
1623246350000|2021-06-09 13:45:50|1148.7|1144.2|1149.1|1144.6|1149.1|1144.6|1148.7|1144.2|36
1623246360000|2021-06-09 13:46:00|1148.7|1144.2|1148.6|1144.1|1148.7|1144.2|1148.6|1144.1|95
1623246370000|2021-06-09 13:46:10|1149|1144.5|1148.7|1144.2|1149.1|1144.6|1148.6|1144.1|70
1623246380000|2021-06-09 13:46:20|1148.6|1144.1|1148.4|1143.9|1148.7|1144.2|1148.2|1143.7|65
1623246390000|2021-06-09 13:46:30|1148.5|1144|1148.7|1144.2|1148.7|1144.2|1148.5|1144|10
1623246400000|2021-06-09 13:46:40|1149.1|1144.6|1149.1|1144.6|1149.1|1144.6|1149.1|1144.6|61
1623246410000|2021-06-09 13:46:50|1148.7|1144.2|1148.8|1144.3|1148.8|1144.3|1148.7|1144.2|23
1623246420000|2021-06-09 13:47:00|1149|1144.5|1148.7|1144.2|1149.1|1144.6|1148.7|1144.2|42
1623246430000|2021-06-09 13:47:10|1148.4|1143.9|1148.2|1143.7|1148.4|1143.9|1148.2|1143.7|64
1623246440000|2021-06-09 13:47:20|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|1147.8|1143.3|64
1623246450000|2021-06-09 13:47:30|1148.2|1143.7|1147.9|1143.4|1148.2|1143.7|1147.9|1143.4|65
1623246460000|2021-06-09 13:47:40|1148.1|1143.6|1148.3|1143.8|1148.4|1143.9|1147.9|1143.4|16
1623246470000|2021-06-09 13:47:50|1148|1143.5|1148.7|1144.2|1148.7|1144.2|1147.9|1143.4|58
1623246480000|2021-06-09 13:48:00|1148.4|1143.9|1148.7|1144.2|1148.7|1144.2|1148.3|1143.8|40
1623246490000|2021-06-09 13:48:10|1148.3|1143.8|1148.2|1143.7|1148.3|1143.8|1148.2|1143.7|23
1623246500000|2021-06-09 13:48:20|||||||||8
1623246510000|2021-06-09 13:48:30|1148.3|1143.8|1148.4|1143.9|1148.7|1144.2|1148.3|1143.8|105
1623246520000|2021-06-09 13:48:40|1148.7|1144.2|1148.6|1144.1|1149.1|1144.6|1148.6|1144.1|89
1623246530000|2021-06-09 13:48:50|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|57
1623246540000|2021-06-09 13:49:00|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1148.1|1143.6|37
1623246550000|2021-06-09 13:49:10|1148.1|1143.6|1148.2|1143.7|1148.4|1143.9|1148.1|1143.6|30
1623246560000|2021-06-09 13:49:20|1147.9|1143.4|1148.2|1143.7|1148.2|1143.7|1147.7|1143.2|54
1623246570000|2021-06-09 13:49:30|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|19
1623246580000|2021-06-09 13:49:40|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|55
1623246590000|2021-06-09 13:49:50|||||||||21
1623246600000|2021-06-09 13:50:00|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|60
1623246610000|2021-06-09 13:50:10|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|36
1623246620000|2021-06-09 13:50:20|1147.2|1142.7|1147.6|1143.1|1147.6|1143.1|1147.2|1142.7|19
1623246630000|2021-06-09 13:50:30|1147.4|1142.9|1147.6|1143.1|1147.6|1143.1|1147.4|1142.9|11
1623246640000|2021-06-09 13:50:40|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|16
1623246650000|2021-06-09 13:50:50|1147.6|1143.1|1147.2|1142.7|1147.6|1143.1|1147.2|1142.7|24
1623246660000|2021-06-09 13:51:00|1147.6|1143.1|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|144
1623246670000|2021-06-09 13:51:10|1147.9|1143.4|1147.6|1143.1|1147.9|1143.4|1147.6|1143.1|11
1623246680000|2021-06-09 13:51:20|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|1146.6|1142.1|110
1623246690000|2021-06-09 13:51:30|||||||||26
1623246700000|2021-06-09 13:51:40|1146.7|1142.2|1146.7|1142.2|1147|1142.5|1146.7|1142.2|31
1623246710000|2021-06-09 13:51:50|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|22
1623246720000|2021-06-09 13:52:00|1146.7|1142.2|1146.6|1142.1|1146.7|1142.2|1146.2|1141.7|84
1623246730000|2021-06-09 13:52:10|1146.7|1142.2|1145.7|1141.2|1146.7|1142.2|1145.7|1141.2|145
1623246740000|2021-06-09 13:52:20|||||||||70
1623246750000|2021-06-09 13:52:30|||||||||52
1623246760000|2021-06-09 13:52:40|||||||||108
1623246770000|2021-06-09 13:52:50|1146.2|1141.7|1145.7|1141.2|1146.2|1141.7|1145.7|1141.2|120
1623246780000|2021-06-09 13:53:00|1145.8|1141.3|1145.7|1141.2|1145.8|1141.3|1145.7|1141.2|53
1623246790000|2021-06-09 13:53:10|1145.4|1140.9|1145.3|1140.8|1145.4|1140.9|1144.9|1140.4|277
1623246800000|2021-06-09 13:53:20|1145.4|1140.9|1145.4|1140.9|1145.7|1141.2|1145.4|1140.9|54
1623246810000|2021-06-09 13:53:30|1145.1|1140.6|1145.2|1140.7|1145.2|1140.7|1144.9|1140.4|120
1623246820000|2021-06-09 13:53:40|1145.4|1140.9|1145.3|1140.8|1145.4|1140.9|1145.2|1140.7|32
1623246830000|2021-06-09 13:53:50|1145.2|1140.7|1145.4|1140.9|1145.4|1140.9|1145.2|1140.7|20
1623246840000|2021-06-09 13:54:00|1145.2|1140.7|1146.2|1141.7|1146.4|1141.9|1145.2|1140.7|234
1623246850000|2021-06-09 13:54:10|||||||||16
1623246860000|2021-06-09 13:54:20|1146.1|1141.6|1145.6|1141.1|1146.1|1141.6|1145.6|1141.1|39
1623246870000|2021-06-09 13:54:30|1145.5|1141|1145.7|1141.2|1145.8|1141.3|1145.4|1140.9|22
1623246880000|2021-06-09 13:54:40|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|22
1623246890000|2021-06-09 13:54:50|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|18
1623246900000|2021-06-09 13:55:00|1145.6|1141.1|1145.6|1141.1|1145.7|1141.2|1145.6|1141.1|31
1623246910000|2021-06-09 13:55:10|1145.7|1141.2|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|36
1623246920000|2021-06-09 13:55:20|1145.5|1141|1146.3|1141.8|1146.3|1141.8|1145.4|1140.9|56
1623246930000|2021-06-09 13:55:30|1146.2|1141.7|1146.6|1142.1|1146.7|1142.2|1146.2|1141.7|65
1623246940000|2021-06-09 13:55:40|1146.4|1141.9|1146.2|1141.7|1146.6|1142.1|1145.7|1141.2|64
1623246950000|2021-06-09 13:55:50|1146.1|1141.6|1145.9|1141.4|1146.2|1141.7|1145.9|1141.4|8
1623246960000|2021-06-09 13:56:00|||||||||23
1623246970000|2021-06-09 13:56:10|1145.7|1141.2|1145.7|1141.2|1145.9|1141.4|1145.7|1141.2|32
1623246980000|2021-06-09 13:56:20|1145.9|1141.4|1145.7|1141.2|1145.9|1141.4|1145.7|1141.2|32
1623246990000|2021-06-09 13:56:30|1145.9|1141.4|1146.4|1141.9|1146.4|1141.9|1145.7|1141.2|86
1623247000000|2021-06-09 13:56:40|1146|1141.5|1146|1141.5|1146|1141.5|1145.9|1141.4|12
1623247010000|2021-06-09 13:56:50|1146.1|1141.6|1146.2|1141.7|1146.2|1141.7|1146.1|1141.6|10
1623247020000|2021-06-09 13:57:00|1146.4|1141.9|1146.9|1142.4|1146.9|1142.4|1146.4|1141.9|77
1623247030000|2021-06-09 13:57:10|1147.2|1142.7|1147.6|1143.1|1147.6|1143.1|1147.2|1142.7|138
1623247040000|2021-06-09 13:57:20|1147.7|1143.2|1148.1|1143.6|1148.1|1143.6|1147.7|1143.2|110
1623247050000|2021-06-09 13:57:30|1147.7|1143.2|1147.6|1143.1|1148.1|1143.6|1147.6|1143.1|35
1623247060000|2021-06-09 13:57:40|1147.4|1142.9|1147.6|1143.1|1147.6|1143.1|1147.2|1142.7|38
1623247070000|2021-06-09 13:57:50|1147.2|1142.7|1147.1|1142.6|1147.2|1142.7|1147.1|1142.6|24
1623247080000|2021-06-09 13:58:00|||||||||25
1623247090000|2021-06-09 13:58:10|||||||||3
1623247100000|2021-06-09 13:58:20|||||||||7
1623247110000|2021-06-09 13:58:30|1147.3|1142.8|1147.1|1142.6|1147.3|1142.8|1147.1|1142.6|15
1623247120000|2021-06-09 13:58:40|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|15
1623247130000|2021-06-09 13:58:50|1147.5|1143|1147.6|1143.1|1147.6|1143.1|1147.5|1143|25
1623247140000|2021-06-09 13:59:00|1147.4|1142.9|1147.6|1143.1|1147.6|1143.1|1147.4|1142.9|21
1623247150000|2021-06-09 13:59:10|1147.9|1143.4|1148.1|1143.6|1148.1|1143.6|1147.9|1143.4|34
1623247160000|2021-06-09 13:59:20|1148.4|1143.9|1148.6|1144.1|1148.6|1144.1|1148.4|1143.9|87
1623247170000|2021-06-09 13:59:30|1148.9|1144.4|1149|1144.5|1149|1144.5|1148.9|1144.4|208
1623247180000|2021-06-09 13:59:40|1149.4|1144.9|1149.8|1145.3|1149.8|1145.3|1149|1144.5|387
1623247190000|2021-06-09 13:59:50|1149.4|1144.9|1149|1144.5|1149.9|1145.4|1149|1144.5|277
1623247200000|2021-06-09 14:00:00|1148.9|1144.4|1149.9|1145.4|1149.9|1145.4|1148.9|1144.4|216
1623247210000|2021-06-09 14:00:10|1150|1145.5|1150.4|1145.9|1150.4|1145.9|1150|1145.5|215
1623247220000|2021-06-09 14:00:20|1150.1|1145.6|1150.1|1145.6|1150.1|1145.6|1150|1145.5|87
1623247230000|2021-06-09 14:00:30|1149.7|1145.2|1149.6|1145.1|1149.7|1145.2|1149.6|1145.1|82
1623247240000|2021-06-09 14:00:40|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|17
1623247250000|2021-06-09 14:00:50|1149.6|1145.1|1149.2|1144.7|1149.6|1145.1|1149.2|1144.7|61
1623247260000|2021-06-09 14:01:00|1148.8|1144.3|1148.7|1144.2|1148.8|1144.3|1148.7|1144.2|129
1623247270000|2021-06-09 14:01:10|||||||||15
1623247280000|2021-06-09 14:01:20|||||||||8
1623247290000|2021-06-09 14:01:30|||||||||12
1623247300000|2021-06-09 14:01:40|1148.3|1143.8|1149.2|1144.7|1149.2|1144.7|1148.3|1143.8|104
1623247310000|2021-06-09 14:01:50|1148.8|1144.3|1148.6|1144.1|1148.8|1144.3|1148.6|1144.1|14
1623247320000|2021-06-09 14:02:00|1148.4|1143.9|1148.2|1143.7|1148.4|1143.9|1148.2|1143.7|22
1623247330000|2021-06-09 14:02:10|1148.1|1143.6|1147.7|1143.2|1148.1|1143.6|1147.7|1143.2|105
1623247340000|2021-06-09 14:02:20|||||||||22
1623247350000|2021-06-09 14:02:30|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1148.1|1143.6|54
1623247360000|2021-06-09 14:02:40|||||||||7
1623247370000|2021-06-09 14:02:50|1148.1|1143.6|1147.9|1143.4|1148.1|1143.6|1147.7|1143.2|26
1623247380000|2021-06-09 14:03:00|||||||||16
1623247390000|2021-06-09 14:03:10|1148.2|1143.7|1148.2|1143.7|1148.3|1143.8|1148|1143.5|71
1623247400000|2021-06-09 14:03:20|1148.1|1143.6|1147.9|1143.4|1148.1|1143.6|1147.7|1143.2|46
1623247410000|2021-06-09 14:03:30|1147.8|1143.3|1147.4|1142.9|1147.8|1143.3|1147.4|1142.9|60
1623247420000|2021-06-09 14:03:40|||||||||27
1623247430000|2021-06-09 14:03:50|||||||||8
1623247440000|2021-06-09 14:04:00|1147.7|1143.2|1148.7|1144.2|1148.7|1144.2|1147.7|1143.2|88
1623247450000|2021-06-09 14:04:10|1148.3|1143.8|1148.2|1143.7|1148.3|1143.8|1148.2|1143.7|17
1623247460000|2021-06-09 14:04:20|1148.1|1143.6|1147.9|1143.4|1148.1|1143.6|1147.9|1143.4|15
1623247470000|2021-06-09 14:04:30|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|14
1623247480000|2021-06-09 14:04:40|1147.4|1142.9|1147.8|1143.3|1148.3|1143.8|1147.4|1142.9|75
1623247490000|2021-06-09 14:04:50|1148|1143.5|1148.2|1143.7|1148.2|1143.7|1148|1143.5|22
1623247500000|2021-06-09 14:05:00|||||||||15
1623247510000|2021-06-09 14:05:10|1147.9|1143.4|1147.3|1142.8|1147.9|1143.4|1147.2|1142.7|73
1623247520000|2021-06-09 14:05:20|1147.2|1142.7|1147.2|1142.7|1148.1|1143.6|1147.2|1142.7|102
1623247530000|2021-06-09 14:05:30|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.4|1142.9|45
1623247540000|2021-06-09 14:05:40|||||||||12
1623247550000|2021-06-09 14:05:50|1147.4|1142.9|1148.1|1143.6|1148.2|1143.7|1147.4|1142.9|70
1623247560000|2021-06-09 14:06:00|1148|1143.5|1147.8|1143.3|1148.2|1143.7|1147.8|1143.3|33
1623247570000|2021-06-09 14:06:10|1147.7|1143.2|1147.7|1143.2|1147.8|1143.3|1147.7|1143.2|7
1623247580000|2021-06-09 14:06:20|1148.1|1143.6|1148.7|1144.2|1148.7|1144.2|1148.1|1143.6|58
1623247590000|2021-06-09 14:06:30|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|17
1623247600000|2021-06-09 14:06:40|1148.7|1144.2|1148.6|1144.1|1148.7|1144.2|1148.6|1144.1|36
1623247610000|2021-06-09 14:06:50|1149|1144.5|1148.6|1144.1|1149.1|1144.6|1148.6|1144.1|88
1623247620000|2021-06-09 14:07:00|1148.2|1143.7|1148.6|1144.1|1148.6|1144.1|1148.2|1143.7|55
1623247630000|2021-06-09 14:07:10|||||||||2
1623247640000|2021-06-09 14:07:20|1148.7|1144.2|1148.2|1143.7|1148.7|1144.2|1148.2|1143.7|41
1623247650000|2021-06-09 14:07:30|1147.9|1143.4|1147.7|1143.2|1147.9|1143.4|1147.4|1142.9|57
1623247660000|2021-06-09 14:07:40|1147.4|1142.9|1147.4|1142.9|1147.7|1143.2|1147.4|1142.9|65
1623247670000|2021-06-09 14:07:50|1146.9|1142.4|1147.3|1142.8|1147.3|1142.8|1146.9|1142.4|100
1623247680000|2021-06-09 14:08:00|1147.4|1142.9|1146.9|1142.4|1147.4|1142.9|1146.9|1142.4|335
1623247690000|2021-06-09 14:08:10|1146.5|1142|1145.9|1141.4|1146.5|1142|1145.9|1141.4|189
1623247700000|2021-06-09 14:08:20|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|126
1623247710000|2021-06-09 14:08:30|1146.3|1141.8|1146.2|1141.7|1146.4|1141.9|1146.2|1141.7|66
1623247720000|2021-06-09 14:08:40|1145.9|1141.4|1146.3|1141.8|1146.4|1141.9|1145.9|1141.4|173
1623247730000|2021-06-09 14:08:50|1146.4|1141.9|1146.4|1141.9|1146.9|1142.4|1145.9|1141.4|227
1623247740000|2021-06-09 14:09:00|1146.2|1141.7|1146.9|1142.4|1147.4|1142.9|1145.9|1141.4|382
1623247750000|2021-06-09 14:09:10|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|20
1623247760000|2021-06-09 14:09:20|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|136
1623247770000|2021-06-09 14:09:30|1146.2|1141.7|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|142
1623247780000|2021-06-09 14:09:40|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|90
1623247790000|2021-06-09 14:09:50|1146.1|1141.6|1146.4|1141.9|1146.4|1141.9|1146.1|1141.6|127
1623247800000|2021-06-09 14:10:00|1146|1141.5|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|79
1623247810000|2021-06-09 14:10:10|1146|1141.5|1146|1141.5|1146.4|1141.9|1146|1141.5|74
1623247820000|2021-06-09 14:10:20|1145.9|1141.4|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|97
1623247830000|2021-06-09 14:10:30|||||||||66
1623247840000|2021-06-09 14:10:40|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|119
1623247850000|2021-06-09 14:10:50|1146.3|1141.8|1146.4|1141.9|1146.8|1142.3|1146.3|1141.8|153
1623247860000|2021-06-09 14:11:00|1146.5|1142|1146.4|1141.9|1146.8|1142.3|1146.4|1141.9|112
1623247870000|2021-06-09 14:11:10|1146.5|1142|1146.7|1142.2|1146.7|1142.2|1146.4|1141.9|36
1623247880000|2021-06-09 14:11:20|1146.4|1141.9|1146.8|1142.3|1146.8|1142.3|1146.4|1141.9|105
1623247890000|2021-06-09 14:11:30|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|12
1623247900000|2021-06-09 14:11:40|1146.6|1142.1|1146.2|1141.7|1146.6|1142.1|1146.2|1141.7|55
1623247910000|2021-06-09 14:11:50|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|81
1623247920000|2021-06-09 14:12:00|1145.5|1141|1145.9|1141.4|1145.9|1141.4|1145.5|1141|163
1623247930000|2021-06-09 14:12:10|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|40
1623247940000|2021-06-09 14:12:20|1146.4|1141.9|1147|1142.5|1147.2|1142.7|1146.4|1141.9|151
1623247950000|2021-06-09 14:12:30|1146.9|1142.4|1146.4|1141.9|1146.9|1142.4|1146.4|1141.9|37
1623247960000|2021-06-09 14:12:40|1146.2|1141.7|1146.3|1141.8|1146.6|1142.1|1146.2|1141.7|17
1623247970000|2021-06-09 14:12:50|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.2|1141.7|30
1623247980000|2021-06-09 14:13:00|1146.5|1142|1145.9|1141.4|1146.5|1142|1145.9|1141.4|73
1623247990000|2021-06-09 14:13:10|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1145.9|1141.4|48
1623248000000|2021-06-09 14:13:20|1146|1141.5|1146.7|1142.2|1146.8|1142.3|1145.9|1141.4|129
1623248010000|2021-06-09 14:13:30|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|80
1623248020000|2021-06-09 14:13:40|1146.2|1141.7|1146.4|1141.9|1146.4|1141.9|1146.2|1141.7|40
1623248030000|2021-06-09 14:13:50|1146.3|1141.8|1146.4|1141.9|1146.4|1141.9|1146.3|1141.8|5
1623248040000|2021-06-09 14:14:00|1146.2|1141.7|1147.2|1142.7|1147.2|1142.7|1146.2|1141.7|176
1623248050000|2021-06-09 14:14:10|1147.6|1143.1|1147.7|1143.2|1147.7|1143.2|1147.6|1143.1|87
1623248060000|2021-06-09 14:14:20|1147.6|1143.1|1148.2|1143.7|1148.2|1143.7|1147.3|1142.8|260
1623248070000|2021-06-09 14:14:30|1148.1|1143.6|1148.6|1144.1|1148.6|1144.1|1148.1|1143.6|49
1623248080000|2021-06-09 14:14:40|1148.2|1143.7|1147.4|1142.9|1148.2|1143.7|1147.4|1142.9|150
1623248090000|2021-06-09 14:14:50|1147.5|1143|1148.6|1144.1|1148.6|1144.1|1147.3|1142.8|210
1623248100000|2021-06-09 14:15:00|1148.5|1144|1148.1|1143.6|1148.6|1144.1|1147.9|1143.4|165
1623248110000|2021-06-09 14:15:10|1148.5|1144|1148.1|1143.6|1148.6|1144.1|1147.7|1143.2|85
1623248120000|2021-06-09 14:15:20|1148.2|1143.7|1149.1|1144.6|1149.1|1144.6|1148.2|1143.7|399
1623248130000|2021-06-09 14:15:30|1149|1144.5|1149.1|1144.6|1149.1|1144.6|1148.6|1144.1|95
1623248140000|2021-06-09 14:15:40|1148.7|1144.2|1148.6|1144.1|1148.7|1144.2|1148.6|1144.1|37
1623248150000|2021-06-09 14:15:50|1148.7|1144.2|1148.7|1144.2|1149.1|1144.6|1148.7|1144.2|113
1623248160000|2021-06-09 14:16:00|1148.6|1144.1|1149.1|1144.6|1149.1|1144.6|1148.2|1143.7|312
1623248170000|2021-06-09 14:16:10|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|38
1623248180000|2021-06-09 14:16:20|||||||||36
1623248190000|2021-06-09 14:16:30|||||||||19
1623248200000|2021-06-09 14:16:40|1148.6|1144.1|1148.7|1144.2|1149.1|1144.6|1148.6|1144.1|173
1623248210000|2021-06-09 14:16:50|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|4
1623248220000|2021-06-09 14:17:00|1148.2|1143.7|1148.6|1144.1|1148.6|1144.1|1148.2|1143.7|53
1623248230000|2021-06-09 14:17:10|1148.2|1143.7|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|39
1623248240000|2021-06-09 14:17:20|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1148.1|1143.6|82
1623248250000|2021-06-09 14:17:30|1148.6|1144.1|1148.2|1143.7|1148.6|1144.1|1148.2|1143.7|44
1623248260000|2021-06-09 14:17:40|1148.4|1143.9|1148.6|1144.1|1148.6|1144.1|1148.2|1143.7|39
1623248270000|2021-06-09 14:17:50|||||||||22
1623248280000|2021-06-09 14:18:00|1148.2|1143.7|1148.3|1143.8|1148.3|1143.8|1148.1|1143.6|130
1623248290000|2021-06-09 14:18:10|1148.4|1143.9|1148.1|1143.6|1148.6|1144.1|1148.1|1143.6|16
1623248300000|2021-06-09 14:18:20|||||||||9
1623248310000|2021-06-09 14:18:30|1147.7|1143.2|1147.6|1143.1|1147.7|1143.2|1147.6|1143.1|43
1623248320000|2021-06-09 14:18:40|1147.7|1143.2|1147.6|1143.1|1147.7|1143.2|1147.6|1143.1|5
1623248330000|2021-06-09 14:18:50|1147.7|1143.2|1148.1|1143.6|1148.1|1143.6|1147.7|1143.2|94
1623248340000|2021-06-09 14:19:00|1147.8|1143.3|1147.9|1143.4|1148.1|1143.6|1147.7|1143.2|18
1623248350000|2021-06-09 14:19:10|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1147.9|1143.4|12
1623248360000|2021-06-09 14:19:20|1147.9|1143.4|1147.2|1142.7|1147.9|1143.4|1147.2|1142.7|114
1623248370000|2021-06-09 14:19:30|1147.7|1143.2|1147.4|1142.9|1147.7|1143.2|1147.2|1142.7|56
1623248380000|2021-06-09 14:19:40|1147.6|1143.1|1147.5|1143|1147.7|1143.2|1147.2|1142.7|34
1623248390000|2021-06-09 14:19:50|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.5|1143|6
1623248400000|2021-06-09 14:20:00|1148.2|1143.7|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|76
1623248410000|2021-06-09 14:20:10|1148.1|1143.6|1148.7|1144.2|1148.7|1144.2|1148.1|1143.6|73
1623248420000|2021-06-09 14:20:20|1148.6|1144.1|1148.7|1144.2|1148.7|1144.2|1148.6|1144.1|51
1623248430000|2021-06-09 14:20:30|1148.4|1143.9|1148.2|1143.7|1148.4|1143.9|1148.2|1143.7|37
1623248440000|2021-06-09 14:20:40|||||||||37
1623248450000|2021-06-09 14:20:50|||||||||6
1623248460000|2021-06-09 14:21:00|||||||||19
1623248470000|2021-06-09 14:21:10|1147.9|1143.4|1147.2|1142.7|1147.9|1143.4|1147.2|1142.7|115
1623248480000|2021-06-09 14:21:20|1147.4|1142.9|1147.6|1143.1|1147.6|1143.1|1147.2|1142.7|53
1623248490000|2021-06-09 14:21:30|1148|1143.5|1148.1|1143.6|1148.1|1143.6|1148|1143.5|15
1623248500000|2021-06-09 14:21:40|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|7
1623248510000|2021-06-09 14:21:50|1148.6|1144.1|1148.3|1143.8|1148.7|1144.2|1148.3|1143.8|91
1623248520000|2021-06-09 14:22:00|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|12
1623248530000|2021-06-09 14:22:10|||||||||9
1623248540000|2021-06-09 14:22:20|||||||||6
1623248550000|2021-06-09 14:22:30|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.2|1143.7|87
1623248560000|2021-06-09 14:22:40|1149.6|1145.1|1149.7|1145.2|1150.1|1145.6|1149.6|1145.1|885
1623248570000|2021-06-09 14:22:50|1150.1|1145.6|1150.1|1145.6|1150.2|1145.7|1150.1|1145.6|67
1623248580000|2021-06-09 14:23:00|1150.2|1145.7|1149.7|1145.2|1150.2|1145.7|1149.7|1145.2|93
1623248590000|2021-06-09 14:23:10|1150.1|1145.6|1150.1|1145.6|1150.1|1145.6|1149.2|1144.7|191
1623248600000|2021-06-09 14:23:20|1149.7|1145.2|1150.1|1145.6|1150.1|1145.6|1149.6|1145.1|68
1623248610000|2021-06-09 14:23:30|1150|1145.5|1150.1|1145.6|1150.1|1145.6|1150|1145.5|66
1623248620000|2021-06-09 14:23:40|1150|1145.5|1150.1|1145.6|1150.1|1145.6|1149.7|1145.2|88
1623248630000|2021-06-09 14:23:50|1150.6|1146.1|1150.1|1145.6|1150.9|1146.4|1150.1|1145.6|509
1623248640000|2021-06-09 14:24:00|1150.4|1145.9|1150.6|1146.1|1150.6|1146.1|1150.4|1145.9|156
1623248650000|2021-06-09 14:24:10|1150.9|1146.4|1151.7|1147.2|1151.9|1147.4|1150.4|1145.9|1392
1623248660000|2021-06-09 14:24:20|1151.6|1147.1|1152.1|1147.6|1152.1|1147.6|1151.6|1147.1|496
1623248670000|2021-06-09 14:24:30|1152.4|1147.9|1152.4|1147.9|1152.4|1147.9|1152.4|1147.9|579
1623248680000|2021-06-09 14:24:40|1152.5|1148|1152|1147.5|1152.6|1148.1|1152|1147.5|454
1623248690000|2021-06-09 14:24:50|1152.8|1148.3|1153.1|1148.6|1153.1|1148.6|1152.5|1148|690
1623248700000|2021-06-09 14:25:00|1153.4|1148.9|1153.6|1149.1|1153.9|1149.4|1153.4|1148.9|677
1623248710000|2021-06-09 14:25:10|1153.2|1148.7|1153.9|1149.4|1153.9|1149.4|1153.2|1148.7|434
1623248720000|2021-06-09 14:25:20|1153.6|1149.1|1153.4|1148.9|1153.6|1149.1|1153.1|1148.6|239
1623248730000|2021-06-09 14:25:30|1153.1|1148.6|1152.6|1148.1|1153.1|1148.6|1152.6|1148.1|173
1623248740000|2021-06-09 14:25:40|1152.7|1148.2|1153.5|1149|1153.5|1149|1152.7|1148.2|234
1623248750000|2021-06-09 14:25:50|1153.6|1149.1|1153.4|1148.9|1153.6|1149.1|1153.1|1148.6|145
1623248760000|2021-06-09 14:26:00|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|73
1623248770000|2021-06-09 14:26:10|1152.7|1148.2|1152.6|1148.1|1152.7|1148.2|1152.6|1148.1|194
1623248780000|2021-06-09 14:26:20|1153.1|1148.6|1153|1148.5|1153.4|1148.9|1153|1148.5|627
1623248790000|2021-06-09 14:26:30|1153.3|1148.8|1153.1|1148.6|1153.4|1148.9|1153|1148.5|115
1623248800000|2021-06-09 14:26:40|1152.9|1148.4|1153|1148.5|1153|1148.5|1152.9|1148.4|39
1623248810000|2021-06-09 14:26:50|1152.9|1148.4|1152.5|1148|1153|1148.5|1152.5|1148|157
1623248820000|2021-06-09 14:27:00|1152.6|1148.1|1152.9|1148.4|1152.9|1148.4|1152.6|1148.1|247
1623248830000|2021-06-09 14:27:10|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|78
1623248840000|2021-06-09 14:27:20|1153.4|1148.9|1153.6|1149.1|1153.6|1149.1|1153.4|1148.9|220
1623248850000|2021-06-09 14:27:30|||||||||239
1623248860000|2021-06-09 14:27:40|1153.9|1149.4|1154.4|1149.9|1154.6|1150.1|1153.9|1149.4|504
1623248870000|2021-06-09 14:27:50|1154.6|1150.1|1154.4|1149.9|1154.8|1150.3|1154.4|1149.9|306
1623248880000|2021-06-09 14:28:00|1154.8|1150.3|1154.4|1149.9|1154.8|1150.3|1154.4|1149.9|216
1623248890000|2021-06-09 14:28:10|1154.7|1150.2|1153.9|1149.4|1154.7|1150.2|1153.9|1149.4|410
1623248900000|2021-06-09 14:28:20|||||||||103
1623248910000|2021-06-09 14:28:30|||||||||93
1623248920000|2021-06-09 14:28:40|||||||||92
1623248930000|2021-06-09 14:28:50|||||||||31
1623248940000|2021-06-09 14:29:00|1153.8|1149.3|1153.5|1149|1153.8|1149.3|1153.5|1149|158
1623248950000|2021-06-09 14:29:10|||||||||47
1623248960000|2021-06-09 14:29:20|1153.3|1148.8|1153.1|1148.6|1153.4|1148.9|1153.1|1148.6|100
1623248970000|2021-06-09 14:29:30|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|70
1623248980000|2021-06-09 14:29:40|1153.5|1149|1153.1|1148.6|1153.5|1149|1153.1|1148.6|98
1623248990000|2021-06-09 14:29:50|1153|1148.5|1153.6|1149.1|1153.6|1149.1|1153|1148.5|113
1623249000000|2021-06-09 14:30:00|1153.9|1149.4|1154.1|1149.6|1154.1|1149.6|1153.6|1149.1|249
1623249010000|2021-06-09 14:30:10|1153.7|1149.2|1153.6|1149.1|1154.1|1149.6|1153.1|1148.6|124
1623249020000|2021-06-09 14:30:20|1153.1|1148.6|1152.2|1147.7|1153.1|1148.6|1152.2|1147.7|314
1623249030000|2021-06-09 14:30:30|1152.1|1147.6|1151.6|1147.1|1152.1|1147.6|1151.6|1147.1|304
1623249040000|2021-06-09 14:30:40|1151.2|1146.7|1151.6|1147.1|1152.1|1147.6|1151.2|1146.7|106
1623249050000|2021-06-09 14:30:50|1151.2|1146.7|1150.7|1146.2|1151.2|1146.7|1150.7|1146.2|128
1623249060000|2021-06-09 14:31:00|1150.2|1145.7|1149.2|1144.7|1150.6|1146.1|1149.2|1144.7|408
1623249070000|2021-06-09 14:31:10|1148.9|1144.4|1147.7|1143.2|1149.1|1144.6|1147.7|1143.2|802
1623249080000|2021-06-09 14:31:20|1148.1|1143.6|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|728
1623249090000|2021-06-09 14:31:30|1147.5|1143|1145.9|1141.4|1147.5|1143|1145.9|1141.4|876
1623249100000|2021-06-09 14:31:40|1146.2|1141.7|1145.4|1140.9|1146.3|1141.8|1145.4|1140.9|698
1623249110000|2021-06-09 14:31:50|1145.3|1140.8|1143.2|1138.7|1145.3|1140.8|1143.2|1138.7|1212
1623249120000|2021-06-09 14:32:00|1142.9|1138.4|1142|1137.5|1142.9|1138.4|1141.5|1137|1158
1623249130000|2021-06-09 14:32:10|1142.3|1137.8|1144|1139.5|1144|1139.5|1142.3|1137.8|1354
1623249140000|2021-06-09 14:32:20|1144.1|1139.6|1143|1138.5|1144.4|1139.9|1143|1138.5|665
1623249150000|2021-06-09 14:32:30|1142.9|1138.4|1143|1138.5|1143.5|1139|1142.9|1138.4|520
1623249160000|2021-06-09 14:32:40|1143.3|1138.8|1144|1139.5|1144|1139.5|1143.1|1138.6|288
1623249170000|2021-06-09 14:32:50|1144.3|1139.8|1144.8|1140.3|1144.8|1140.3|1144.3|1139.8|437
1623249180000|2021-06-09 14:33:00|1144.5|1140|1143.5|1139|1144.5|1140|1143.5|1139|518
1623249190000|2021-06-09 14:33:10|1143.1|1138.6|1142.9|1138.4|1143.1|1138.6|1142.9|1138.4|296
1623249200000|2021-06-09 14:33:20|1142.5|1138|1143.3|1138.8|1143.3|1138.8|1142.5|1138|248
1623249210000|2021-06-09 14:33:30|1143|1138.5|1143.2|1138.7|1143.3|1138.8|1142.8|1138.3|186
1623249220000|2021-06-09 14:33:40|1143.3|1138.8|1143.1|1138.6|1143.5|1139|1142.9|1138.4|179
1623249230000|2021-06-09 14:33:50|1143.3|1138.8|1143.4|1138.9|1143.7|1139.2|1143|1138.5|168
1623249240000|2021-06-09 14:34:00|1143.3|1138.8|1143|1138.5|1143.4|1138.9|1142.8|1138.3|385
1623249250000|2021-06-09 14:34:10|1143.3|1138.8|1143|1138.5|1143.4|1138.9|1143|1138.5|120
1623249260000|2021-06-09 14:34:20|1143.1|1138.6|1143|1138.5|1143.1|1138.6|1143|1138.5|121
1623249270000|2021-06-09 14:34:30|1142.6|1138.1|1141.1|1136.6|1142.6|1138.1|1140.9|1136.4|834
1623249280000|2021-06-09 14:34:40|1140.8|1136.3|1140.6|1136.1|1141.1|1136.6|1140.3|1135.8|854
1623249290000|2021-06-09 14:34:50|1140.3|1135.8|1141.1|1136.6|1141.5|1137|1140.3|1135.8|564
1623249300000|2021-06-09 14:35:00|1140.9|1136.4|1142.5|1138|1142.5|1138|1140.9|1136.4|296
1623249310000|2021-06-09 14:35:10|1142.1|1137.6|1142.6|1138.1|1142.8|1138.3|1142|1137.5|185
1623249320000|2021-06-09 14:35:20|1143|1138.5|1142.8|1138.3|1143|1138.5|1142.1|1137.6|221
1623249330000|2021-06-09 14:35:30|1143|1138.5|1143.7|1139.2|1143.7|1139.2|1142.6|1138.1|167
1623249340000|2021-06-09 14:35:40|1144.1|1139.6|1144.7|1140.2|1144.8|1140.3|1144.1|1139.6|412
1623249350000|2021-06-09 14:35:50|1144.3|1139.8|1144.2|1139.7|1144.6|1140.1|1143.8|1139.3|167
1623249360000|2021-06-09 14:36:00|1144.5|1140|1143.8|1139.3|1144.5|1140|1143.5|1139|386
1623249370000|2021-06-09 14:36:10|1144|1139.5|1145.3|1140.8|1145.3|1140.8|1144|1139.5|515
1623249380000|2021-06-09 14:36:20|1145.2|1140.7|1144.3|1139.8|1145.2|1140.7|1143.9|1139.4|226
1623249390000|2021-06-09 14:36:30|||||||||56
1623249400000|2021-06-09 14:36:40|||||||||64
1623249410000|2021-06-09 14:36:50|1144.1|1139.6|1143.7|1139.2|1144.1|1139.6|1143.2|1138.7|100
1623249420000|2021-06-09 14:37:00|1143.5|1139|1143.2|1138.7|1143.5|1139|1143.2|1138.7|67
1623249430000|2021-06-09 14:37:10|||||||||93
1623249440000|2021-06-09 14:37:20|1143.1|1138.6|1143.1|1138.6|1143.3|1138.8|1143.1|1138.6|81
1623249450000|2021-06-09 14:37:30|1143.2|1138.7|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|55
1623249460000|2021-06-09 14:37:40|1142.6|1138.1|1142.8|1138.3|1143.2|1138.7|1142.6|1138.1|78
1623249470000|2021-06-09 14:37:50|1142.9|1138.4|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|36
1623249480000|2021-06-09 14:38:00|1142.8|1138.3|1142.7|1138.2|1142.8|1138.3|1142.6|1138.1|59
1623249490000|2021-06-09 14:38:10|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1143|1138.5|131
1623249500000|2021-06-09 14:38:20|1143.5|1139|1144|1139.5|1144|1139.5|1143.5|1139|59
1623249510000|2021-06-09 14:38:30|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|1144|1139.5|78
1623249520000|2021-06-09 14:38:40|1144|1139.5|1143.5|1139|1144|1139.5|1143.5|1139|83
1623249530000|2021-06-09 14:38:50|||||||||57
1623249540000|2021-06-09 14:39:00|1143.2|1138.7|1142.5|1138|1143.3|1138.8|1142.2|1137.7|173
1623249550000|2021-06-09 14:39:10|1142.1|1137.6|1142.2|1137.7|1142.2|1137.7|1142|1137.5|84
1623249560000|2021-06-09 14:39:20|1142.4|1137.9|1141.2|1136.7|1142.5|1138|1141.2|1136.7|340
1623249570000|2021-06-09 14:39:30|1140.8|1136.3|1140.3|1135.8|1140.8|1136.3|1139.8|1135.3|682
1623249580000|2021-06-09 14:39:40|1140.2|1135.7|1140.5|1136|1140.7|1136.2|1140.2|1135.7|197
1623249590000|2021-06-09 14:39:50|1140.3|1135.8|1140.8|1136.3|1141.2|1136.7|1140.3|1135.8|136
1623249600000|2021-06-09 14:40:00|1141.2|1136.7|1141.2|1136.7|1141.5|1137|1141.2|1136.7|241
1623249610000|2021-06-09 14:40:10|1141.3|1136.8|1141.7|1137.2|1141.7|1137.2|1141.3|1136.8|94
1623249620000|2021-06-09 14:40:20|1142|1137.5|1142.6|1138.1|1142.6|1138.1|1142|1137.5|77
1623249630000|2021-06-09 14:40:30|1142.4|1137.9|1142.7|1138.2|1143|1138.5|1142.2|1137.7|162
1623249640000|2021-06-09 14:40:40|1143|1138.5|1143.4|1138.9|1143.5|1139|1143|1138.5|93
1623249650000|2021-06-09 14:40:50|1143.1|1138.6|1143|1138.5|1143.4|1138.9|1143|1138.5|105
1623249660000|2021-06-09 14:41:00|1143.1|1138.6|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|65
1623249670000|2021-06-09 14:41:10|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|41
1623249680000|2021-06-09 14:41:20|1141.8|1137.3|1141.7|1137.2|1141.8|1137.3|1141.7|1137.2|175
1623249690000|2021-06-09 14:41:30|1141.3|1136.8|1141.2|1136.7|1141.3|1136.8|1141.2|1136.7|105
1623249700000|2021-06-09 14:41:40|1140.8|1136.3|1140.7|1136.2|1140.8|1136.3|1140.7|1136.2|309
1623249710000|2021-06-09 14:41:50|1140.8|1136.3|1141.7|1137.2|1141.7|1137.2|1140.8|1136.3|105
1623249720000|2021-06-09 14:42:00|1142|1137.5|1142.6|1138.1|1142.7|1138.2|1142|1137.5|176
1623249730000|2021-06-09 14:42:10|1142.5|1138|1141.6|1137.1|1142.5|1138|1141.6|1137.1|137
1623249740000|2021-06-09 14:42:20|1140.9|1136.4|1140.8|1136.3|1141.2|1136.7|1140.7|1136.2|200
1623249750000|2021-06-09 14:42:30|1141.2|1136.7|1140.3|1135.8|1141.2|1136.7|1140.3|1135.8|389
1623249760000|2021-06-09 14:42:40|1139.8|1135.3|1139.8|1135.3|1139.9|1135.4|1139.8|1135.3|273
1623249770000|2021-06-09 14:42:50|1139.5|1135|1140|1135.5|1140|1135.5|1139.5|1135|191
1623249780000|2021-06-09 14:43:00|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|175
1623249790000|2021-06-09 14:43:10|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.3|1135.8|229
1623249800000|2021-06-09 14:43:20|1140.5|1136|1140.7|1136.2|1140.7|1136.2|1140.3|1135.8|113
1623249810000|2021-06-09 14:43:30|1140.8|1136.3|1141.1|1136.6|1141.3|1136.8|1140.8|1136.3|105
1623249820000|2021-06-09 14:43:40|1140.7|1136.2|1140.3|1135.8|1140.7|1136.2|1140.2|1135.7|227
1623249830000|2021-06-09 14:43:50|1140.5|1136|1140.7|1136.2|1141.2|1136.7|1140.5|1136|95
1623249840000|2021-06-09 14:44:00|1140.3|1135.8|1140.5|1136|1140.5|1136|1140.3|1135.8|126
1623249850000|2021-06-09 14:44:10|1140.3|1135.8|1140.3|1135.8|1140.7|1136.2|1140.3|1135.8|98
1623249860000|2021-06-09 14:44:20|1140.7|1136.2|1140.8|1136.3|1140.8|1136.3|1140.5|1136|59
1623249870000|2021-06-09 14:44:30|1140.5|1136|1140.5|1136|1140.7|1136.2|1140|1135.5|142
1623249880000|2021-06-09 14:44:40|1140.3|1135.8|1140|1135.5|1140.3|1135.8|1139.7|1135.2|73
1623249890000|2021-06-09 14:44:50|1139.7|1135.2|1139.6|1135.1|1140|1135.5|1139.6|1135.1|131
1623249900000|2021-06-09 14:45:00|1139.4|1134.9|1139.3|1134.8|1139.5|1135|1139.2|1134.7|288
1623249910000|2021-06-09 14:45:10|1139.5|1135|1139.3|1134.8|1139.5|1135|1139.3|1134.8|121
1623249920000|2021-06-09 14:45:20|1139.4|1134.9|1139.3|1134.8|1139.6|1135.1|1139.3|1134.8|108
1623249930000|2021-06-09 14:45:30|1139.7|1135.2|1139.6|1135.1|1139.7|1135.2|1139.6|1135.1|144
1623249940000|2021-06-09 14:45:40|1139.7|1135.2|1139.9|1135.4|1139.9|1135.4|1139.6|1135.1|66
1623249950000|2021-06-09 14:45:50|1139.7|1135.2|1140.2|1135.7|1140.2|1135.7|1139.7|1135.2|260
1623249960000|2021-06-09 14:46:00|1140.4|1135.9|1140|1135.5|1140.4|1135.9|1140|1135.5|84
1623249970000|2021-06-09 14:46:10|1140.2|1135.7|1140|1135.5|1140.2|1135.7|1140|1135.5|39
1623249980000|2021-06-09 14:46:20|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140|1135.5|115
1623249990000|2021-06-09 14:46:30|1140.6|1136.1|1140.9|1136.4|1140.9|1136.4|1140.5|1136|171
1623250000000|2021-06-09 14:46:40|1141.2|1136.7|1141.4|1136.9|1141.4|1136.9|1140.9|1136.4|450
1623250010000|2021-06-09 14:46:50|1141|1136.5|1140.9|1136.4|1141|1136.5|1140.9|1136.4|120
1623250020000|2021-06-09 14:47:00|||||||||69
1623250030000|2021-06-09 14:47:10|1140.4|1135.9|1140.5|1136|1140.9|1136.4|1139.9|1135.4|247
1623250040000|2021-06-09 14:47:20|1140.7|1136.2|1140.5|1136|1140.8|1136.3|1140.5|1136|127
1623250050000|2021-06-09 14:47:30|1141.2|1136.7|1140.9|1136.4|1141.2|1136.7|1140.9|1136.4|146
1623250060000|2021-06-09 14:47:40|1141.1|1136.6|1141.7|1137.2|1141.7|1137.2|1141.1|1136.6|282
1623250070000|2021-06-09 14:47:50|1142.2|1137.7|1142.7|1138.2|1142.7|1138.2|1142.2|1137.7|317
1623250080000|2021-06-09 14:48:00|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|1142.7|1138.2|473
1623250090000|2021-06-09 14:48:10|1142.8|1138.3|1142.4|1137.9|1142.8|1138.3|1142.2|1137.7|401
1623250100000|2021-06-09 14:48:20|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.4|1137.9|50
1623250110000|2021-06-09 14:48:30|1142.9|1138.4|1142.4|1137.9|1142.9|1138.4|1142.4|1137.9|86
1623250120000|2021-06-09 14:48:40|1142.2|1137.7|1142.7|1138.2|1142.7|1138.2|1142.2|1137.7|35
1623250130000|2021-06-09 14:48:50|||||||||31
1623250140000|2021-06-09 14:49:00|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|78
1623250150000|2021-06-09 14:49:10|1142.3|1137.8|1142.7|1138.2|1142.7|1138.2|1142.2|1137.7|32
1623250160000|2021-06-09 14:49:20|1143.1|1138.6|1143.7|1139.2|1143.7|1139.2|1143.1|1138.6|304
1623250170000|2021-06-09 14:49:30|1144|1139.5|1145.1|1140.6|1145.1|1140.6|1144|1139.5|491
1623250180000|2021-06-09 14:49:40|1145.6|1141.1|1146.4|1141.9|1146.4|1141.9|1145.6|1141.1|642
1623250190000|2021-06-09 14:49:50|1146.8|1142.3|1146.6|1142.1|1147.3|1142.8|1146.6|1142.1|797
1623250200000|2021-06-09 14:50:00|1145.9|1141.4|1146.7|1142.2|1147.1|1142.6|1145.9|1141.4|460
1623250210000|2021-06-09 14:50:10|1146.2|1141.7|1146.7|1142.2|1146.8|1142.3|1145.9|1141.4|298
1623250220000|2021-06-09 14:50:20|1146.5|1142|1146.4|1141.9|1147.1|1142.6|1146.4|1141.9|534
1623250230000|2021-06-09 14:50:30|1146.3|1141.8|1146.8|1142.3|1147.1|1142.6|1146.3|1141.8|260
1623250240000|2021-06-09 14:50:40|1146.6|1142.1|1147.1|1142.6|1147.1|1142.6|1146.6|1142.1|142
1623250250000|2021-06-09 14:50:50|1146.8|1142.3|1146.8|1142.3|1147|1142.5|1146.8|1142.3|104
1623250260000|2021-06-09 14:51:00|1146.4|1141.9|1146.7|1142.2|1146.8|1142.3|1146.3|1141.8|210
1623250270000|2021-06-09 14:51:10|1146.5|1142|1147.5|1143|1147.7|1143.2|1146.4|1141.9|811
1623250280000|2021-06-09 14:51:20|||||||||110
1623250290000|2021-06-09 14:51:30|1147.6|1143.1|1147.5|1143|1147.6|1143.1|1147.5|1143|81
1623250300000|2021-06-09 14:51:40|1147.9|1143.4|1148.6|1144.1|1148.6|1144.1|1147.9|1143.4|443
1623250310000|2021-06-09 14:51:50|1148.7|1144.2|1149.1|1144.6|1149.3|1144.8|1148.6|1144.1|313
1623250320000|2021-06-09 14:52:00|1148.8|1144.3|1148.3|1143.8|1149.1|1144.6|1148.3|1143.8|370
1623250330000|2021-06-09 14:52:10|1147.9|1143.4|1148.3|1143.8|1148.5|1144|1147.8|1143.3|353
1623250340000|2021-06-09 14:52:20|1148.8|1144.3|1149.1|1144.6|1149.3|1144.8|1148.8|1144.3|423
1623250350000|2021-06-09 14:52:30|1149.3|1144.8|1149.1|1144.6|1149.5|1145|1149.1|1144.6|411
1623250360000|2021-06-09 14:52:40|1149.5|1145|1149.5|1145|1149.5|1145|1149.1|1144.6|157
1623250370000|2021-06-09 14:52:50|1149.6|1145.1|1149.6|1145.1|1150.5|1146|1149.6|1145.1|843
1623250380000|2021-06-09 14:53:00|1149.5|1145|1149.1|1144.6|1149.5|1145|1149.1|1144.6|262
1623250390000|2021-06-09 14:53:10|1148.7|1144.2|1148.6|1144.1|1148.7|1144.2|1148.6|1144.1|113
1623250400000|2021-06-09 14:53:20|1149.1|1144.6|1149.1|1144.6|1149.5|1145|1149.1|1144.6|183
1623250410000|2021-06-09 14:53:30|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|104
1623250420000|2021-06-09 14:53:40|1148.6|1144.1|1148.4|1143.9|1148.8|1144.3|1148.4|1143.9|246
1623250430000|2021-06-09 14:53:50|1148.8|1144.3|1148.4|1143.9|1148.8|1144.3|1148.4|1143.9|195
1623250440000|2021-06-09 14:54:00|1148.1|1143.6|1147.4|1142.9|1148.1|1143.6|1147.4|1142.9|282
1623250450000|2021-06-09 14:54:10|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|141
1623250460000|2021-06-09 14:54:20|1147.4|1142.9|1147.4|1142.9|1147.8|1143.3|1147.4|1142.9|276
1623250470000|2021-06-09 14:54:30|1147.7|1143.2|1147.9|1143.4|1147.9|1143.4|1147.5|1143|192
1623250480000|2021-06-09 14:54:40|1147.8|1143.3|1147.8|1143.3|1147.9|1143.4|1147.8|1143.3|68
1623250490000|2021-06-09 14:54:50|1147.9|1143.4|1148.3|1143.8|1148.6|1144.1|1147.9|1143.4|138
1623250500000|2021-06-09 14:55:00|1148.4|1143.9|1147.9|1143.4|1148.4|1143.9|1147.9|1143.4|63
1623250510000|2021-06-09 14:55:10|||||||||48
1623250520000|2021-06-09 14:55:20|||||||||25
1623250530000|2021-06-09 14:55:30|||||||||24
1623250540000|2021-06-09 14:55:40|1147.5|1143|1147.4|1142.9|1147.5|1143|1147.4|1142.9|105
1623250550000|2021-06-09 14:55:50|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.2|1142.7|93
1623250560000|2021-06-09 14:56:00|1147.4|1142.9|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|104
1623250570000|2021-06-09 14:56:10|1148.3|1143.8|1147.9|1143.4|1148.3|1143.8|1147.9|1143.4|75
1623250580000|2021-06-09 14:56:20|1147.6|1143.1|1148|1143.5|1148.1|1143.6|1147.6|1143.1|62
1623250590000|2021-06-09 14:56:30|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|39
1623250600000|2021-06-09 14:56:40|1147.5|1143|1147.4|1142.9|1147.5|1143|1147.4|1142.9|64
1623250610000|2021-06-09 14:56:50|||||||||26
1623250620000|2021-06-09 14:57:00|1147.5|1143|1147.4|1142.9|1147.9|1143.4|1147.4|1142.9|114
1623250630000|2021-06-09 14:57:10|1147.5|1143|1147.4|1142.9|1147.5|1143|1147.4|1142.9|49
1623250640000|2021-06-09 14:57:20|1147.3|1142.8|1147.4|1142.9|1147.4|1142.9|1147.3|1142.8|57
1623250650000|2021-06-09 14:57:30|1147.8|1143.3|1147.4|1142.9|1147.8|1143.3|1147.4|1142.9|112
1623250660000|2021-06-09 14:57:40|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|36
1623250670000|2021-06-09 14:57:50|1148|1143.5|1147.9|1143.4|1148|1143.5|1147.8|1143.3|74
1623250680000|2021-06-09 14:58:00|1147.8|1143.3|1147.4|1142.9|1147.9|1143.4|1147.4|1142.9|87
1623250690000|2021-06-09 14:58:10|1147.5|1143|1147.5|1143|1147.5|1143|1147.5|1143|77
1623250700000|2021-06-09 14:58:20|1147.4|1142.9|1147.4|1142.9|1147.5|1143|1147.4|1142.9|112
1623250710000|2021-06-09 14:58:30|1147.1|1142.6|1147|1142.5|1147.1|1142.6|1147|1142.5|81
1623250720000|2021-06-09 14:58:40|1146.7|1142.2|1146.9|1142.4|1146.9|1142.4|1146.6|1142.1|257
1623250730000|2021-06-09 14:58:50|1147|1142.5|1146.7|1142.2|1147|1142.5|1146.5|1142|174
1623250740000|2021-06-09 14:59:00|1146.8|1142.3|1146.8|1142.3|1147|1142.5|1146.6|1142.1|153
1623250750000|2021-06-09 14:59:10|1146.7|1142.2|1147|1142.5|1147|1142.5|1146.7|1142.2|116
1623250760000|2021-06-09 14:59:20|1147.4|1142.9|1147.4|1142.9|1147.4|1142.9|1146.9|1142.4|197
1623250770000|2021-06-09 14:59:30|1147.8|1143.3|1147.4|1142.9|1147.8|1143.3|1147.4|1142.9|178
1623250780000|2021-06-09 14:59:40|1147.3|1142.8|1147.5|1143|1147.5|1143|1147.3|1142.8|146
1623250790000|2021-06-09 14:59:50|1147.4|1142.9|1147.4|1142.9|1147.4|1142.9|1147.4|1142.9|213
1623286800000|2021-06-10 01:00:00|1147.3|1142.8|1146.4|1141.9|1147.3|1142.8|1144.4|1139.9|1018
1623286810000|2021-06-10 01:00:10|1146.3|1141.8|1147.5|1143|1148.2|1143.7|1146.2|1141.7|386
1623286820000|2021-06-10 01:00:20|1147.3|1142.8|1145.8|1141.3|1147.3|1142.8|1145.5|1141|274
1623286830000|2021-06-10 01:00:30|1145.9|1141.4|1144.7|1140.2|1145.9|1141.4|1144.1|1139.6|469
1623286840000|2021-06-10 01:00:40|1144.5|1140|1145.1|1140.6|1145.1|1140.6|1144.5|1140|163
1623286850000|2021-06-10 01:00:50|1145.2|1140.7|1146|1141.5|1146|1141.5|1145|1140.5|216
1623286860000|2021-06-10 01:01:00|1146.2|1141.7|1146.5|1142|1146.5|1142|1145.8|1141.3|371
1623286870000|2021-06-10 01:01:10|1146.2|1141.7|1146.5|1142|1146.9|1142.4|1146.2|1141.7|279
1623286880000|2021-06-10 01:01:20|1146.6|1142.1|1145.9|1141.4|1147.1|1142.6|1145.9|1141.4|217
1623286890000|2021-06-10 01:01:30|1146|1141.5|1145.2|1140.7|1146|1141.5|1145.2|1140.7|119
1623286900000|2021-06-10 01:01:40|1144.8|1140.3|1144.4|1139.9|1144.8|1140.3|1144.3|1139.8|184
1623286910000|2021-06-10 01:01:50|1144.3|1139.8|1143.2|1138.7|1144.3|1139.8|1143.2|1138.7|293
1623286920000|2021-06-10 01:02:00|1142.9|1138.4|1143.3|1138.8|1144.5|1140|1142.4|1137.9|968
1623286930000|2021-06-10 01:02:10|1143.7|1139.2|1142.5|1138|1143.7|1139.2|1142.5|1138|262
1623286940000|2021-06-10 01:02:20|1142.9|1138.4|1142.9|1138.4|1143|1138.5|1142|1137.5|375
1623286950000|2021-06-10 01:02:30|1143|1138.5|1143|1138.5|1143.1|1138.6|1142.6|1138.1|235
1623286960000|2021-06-10 01:02:40|1143.1|1138.6|1143.2|1138.7|1143.5|1139|1143|1138.5|125
1623286970000|2021-06-10 01:02:50|1143.5|1139|1143.5|1139|1144|1139.5|1143.2|1138.7|216
1623286980000|2021-06-10 01:03:00|1143.8|1139.3|1144|1139.5|1144.5|1140|1143.5|1139|374
1623286990000|2021-06-10 01:03:10|1143.6|1139.1|1143|1138.5|1143.6|1139.1|1142.6|1138.1|335
1623287000000|2021-06-10 01:03:20|1142.6|1138.1|1143.5|1139|1143.5|1139|1142.5|1138|165
1623287010000|2021-06-10 01:03:30|1143.3|1138.8|1144.1|1139.6|1144.3|1139.8|1143.3|1138.8|172
1623287020000|2021-06-10 01:03:40|1144|1139.5|1144|1139.5|1144.1|1139.6|1143.5|1139|79
1623287030000|2021-06-10 01:03:50|1143.7|1139.2|1143.6|1139.1|1144.6|1140.1|1142.9|1138.4|828
1623287040000|2021-06-10 01:04:00|1144|1139.5|1143.6|1139.1|1144.5|1140|1143.5|1139|189
1623287050000|2021-06-10 01:04:10|1143.7|1139.2|1144.1|1139.6|1144.2|1139.7|1143.5|1139|189
1623287060000|2021-06-10 01:04:20|||||||||151
1623287070000|2021-06-10 01:04:30|1143.7|1139.2|1144|1139.5|1144|1139.5|1143.4|1138.9|307
1623287080000|2021-06-10 01:04:40|1143.7|1139.2|1143.1|1138.6|1143.7|1139.2|1143.1|1138.6|217
1623287090000|2021-06-10 01:04:50|1142.8|1138.3|1141.5|1137|1142.8|1138.3|1141.1|1136.6|916
1623287100000|2021-06-10 01:05:00|1141.6|1137.1|1142.3|1137.8|1143|1138.5|1141.6|1137.1|361
1623287110000|2021-06-10 01:05:10|1142.5|1138|1142.5|1138|1142.5|1138|1142.2|1137.7|227
1623287120000|2021-06-10 01:05:20|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.2|1137.7|153
1623287130000|2021-06-10 01:05:30|1142.6|1138.1|1143|1138.5|1143|1138.5|1142.4|1137.9|172
1623287140000|2021-06-10 01:05:40|1143.3|1138.8|1143.6|1139.1|1143.6|1139.1|1142.6|1138.1|266
1623287150000|2021-06-10 01:05:50|1143.8|1139.3|1143.8|1139.3|1143.9|1139.4|1143.5|1139|106
1623287160000|2021-06-10 01:06:00|1143.6|1139.1|1143.6|1139.1|1144|1139.5|1143.6|1139.1|89
1623287170000|2021-06-10 01:06:10|1143.8|1139.3|1144|1139.5|1145|1140.5|1143.8|1139.3|179
1623287180000|2021-06-10 01:06:20|1144.1|1139.6|1143.6|1139.1|1144.1|1139.6|1143.6|1139.1|65
1623287190000|2021-06-10 01:06:30|1143.7|1139.2|1143.5|1139|1143.7|1139.2|1142.6|1138.1|217
1623287200000|2021-06-10 01:06:40|1143.6|1139.1|1143.2|1138.7|1143.6|1139.1|1143.1|1138.6|101
1623287210000|2021-06-10 01:06:50|1143.1|1138.6|1143.5|1139|1143.5|1139|1142.6|1138.1|86
1623287220000|2021-06-10 01:07:00|1143.6|1139.1|1142.7|1138.2|1143.6|1139.1|1142.7|1138.2|128
1623287230000|2021-06-10 01:07:10|1142.8|1138.3|1143.1|1138.6|1143.1|1138.6|1142.8|1138.3|138
1623287240000|2021-06-10 01:07:20|1142.8|1138.3|1142.6|1138.1|1143.1|1138.6|1142.3|1137.8|149
1623287250000|2021-06-10 01:07:30|1142.8|1138.3|1143.1|1138.6|1143.5|1139|1142.8|1138.3|125
1623287260000|2021-06-10 01:07:40|1143.5|1139|1143.5|1139|1143.5|1139|1143.5|1139|63
1623287270000|2021-06-10 01:07:50|1143.6|1139.1|1144.5|1140|1144.5|1140|1143.6|1139.1|259
1623287280000|2021-06-10 01:08:00|1144.4|1139.9|1143.2|1138.7|1144.4|1139.9|1143.2|1138.7|199
1623287290000|2021-06-10 01:08:10|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|22
1623287300000|2021-06-10 01:08:20|1143.1|1138.6|1142.8|1138.3|1143.3|1138.8|1142.8|1138.3|70
1623287310000|2021-06-10 01:08:30|1142.6|1138.1|1142.3|1137.8|1142.6|1138.1|1142.1|1137.6|201
1623287320000|2021-06-10 01:08:40|1142.6|1138.1|1143.2|1138.7|1143.2|1138.7|1142.3|1137.8|94
1623287330000|2021-06-10 01:08:50|1143.3|1138.8|1142.8|1138.3|1143.3|1138.8|1142.8|1138.3|37
1623287340000|2021-06-10 01:09:00|1143.2|1138.7|1143.2|1138.7|1143.3|1138.8|1143.2|1138.7|71
1623287350000|2021-06-10 01:09:10|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|1142.8|1138.3|152
1623287360000|2021-06-10 01:09:20|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|1142.7|1138.2|31
1623287370000|2021-06-10 01:09:30|1142.6|1138.1|1142.8|1138.3|1142.8|1138.3|1142.6|1138.1|56
1623287380000|2021-06-10 01:09:40|1142.6|1138.1|1142.6|1138.1|1143.1|1138.6|1142.2|1137.7|193
1623287390000|2021-06-10 01:09:50|1142.4|1137.9|1142.1|1137.6|1142.4|1137.9|1141.8|1137.3|146
1623287400000|2021-06-10 01:10:00|1141.9|1137.4|1141.5|1137|1141.9|1137.4|1141.5|1137|241
1623287410000|2021-06-10 01:10:10|1141.4|1136.9|1141|1136.5|1141.8|1137.3|1141|1136.5|450
1623287420000|2021-06-10 01:10:20|1140.9|1136.4|1140.1|1135.6|1141.3|1136.8|1140.1|1135.6|488
1623287430000|2021-06-10 01:10:30|1140.2|1135.7|1139.1|1134.6|1140.4|1135.9|1139.1|1134.6|509
1623287440000|2021-06-10 01:10:40|1138.9|1134.4|1138|1133.5|1139|1134.5|1137.4|1132.9|916
1623287450000|2021-06-10 01:10:50|1137.2|1132.7|1137.4|1132.9|1137.9|1133.4|1137|1132.5|701
1623287460000|2021-06-10 01:11:00|1137.1|1132.6|1136.1|1131.6|1137.1|1132.6|1135|1130.5|1861
1623287470000|2021-06-10 01:11:10|1136.2|1131.7|1136.1|1131.6|1136.5|1132|1135.8|1131.3|520
1623287480000|2021-06-10 01:11:20|1136.4|1131.9|1136.8|1132.3|1136.9|1132.4|1136.1|1131.6|327
1623287490000|2021-06-10 01:11:30|1136.9|1132.4|1137.3|1132.8|1137.4|1132.9|1136.9|1132.4|338
1623287500000|2021-06-10 01:11:40|1137.2|1132.7|1137.4|1132.9|1137.8|1133.3|1137.2|1132.7|341
1623287510000|2021-06-10 01:11:50|1137.5|1133|1137.7|1133.2|1137.7|1133.2|1137.4|1132.9|278
1623287520000|2021-06-10 01:12:00|1137.9|1133.4|1138.2|1133.7|1138.2|1133.7|1137.4|1132.9|202
1623287530000|2021-06-10 01:12:10|1138.4|1133.9|1139.4|1134.9|1139.5|1135|1138.4|1133.9|281
1623287540000|2021-06-10 01:12:20|1139.7|1135.2|1140|1135.5|1140.2|1135.7|1139.4|1134.9|348
1623287550000|2021-06-10 01:12:30|1140.2|1135.7|1139.7|1135.2|1140.2|1135.7|1139.7|1135.2|178
1623287560000|2021-06-10 01:12:40|1139.4|1134.9|1138.9|1134.4|1139.4|1134.9|1138.7|1134.2|198
1623287570000|2021-06-10 01:12:50|1139.2|1134.7|1139.4|1134.9|1139.7|1135.2|1139|1134.5|181
1623287580000|2021-06-10 01:13:00|1139.6|1135.1|1138.4|1133.9|1139.9|1135.4|1138|1133.5|267
1623287590000|2021-06-10 01:13:10|1138.5|1134|1139.4|1134.9|1139.4|1134.9|1138.5|1134|84
1623287600000|2021-06-10 01:13:20|1139.3|1134.8|1140|1135.5|1140|1135.5|1139.3|1134.8|87
1623287610000|2021-06-10 01:13:30|1140.4|1135.9|1140.6|1136.1|1140.6|1136.1|1140.4|1135.9|126
1623287620000|2021-06-10 01:13:40|1140.8|1136.3|1140.8|1136.3|1140.9|1136.4|1140.5|1136|178
1623287630000|2021-06-10 01:13:50|1140.4|1135.9|1140.5|1136|1140.9|1136.4|1140.4|1135.9|93
1623287640000|2021-06-10 01:14:00|1140.9|1136.4|1140.5|1136|1140.9|1136.4|1140.5|1136|89
1623287650000|2021-06-10 01:14:10|1140.7|1136.2|1139.9|1135.4|1140.9|1136.4|1139.6|1135.1|136
1623287660000|2021-06-10 01:14:20|1140|1135.5|1139.1|1134.6|1140|1135.5|1139.1|1134.6|187
1623287670000|2021-06-10 01:14:30|1139|1134.5|1139|1134.5|1139.5|1135|1139|1134.5|113
1623287680000|2021-06-10 01:14:40|1139.1|1134.6|1139.7|1135.2|1140|1135.5|1139.1|1134.6|198
1623287690000|2021-06-10 01:14:50|1139.8|1135.3|1140|1135.5|1140.2|1135.7|1139.8|1135.3|165
1623287700000|2021-06-10 01:15:00|1139.9|1135.4|1141.9|1137.4|1141.9|1137.4|1139.9|1135.4|331
1623287710000|2021-06-10 01:15:10|1142|1137.5|1142|1137.5|1142.2|1137.7|1142|1137.5|169
1623287720000|2021-06-10 01:15:20|1142.3|1137.8|1142.4|1137.9|1142.5|1138|1142|1137.5|182
1623287730000|2021-06-10 01:15:30|1142.7|1138.2|1143.3|1138.8|1143.3|1138.8|1142.7|1138.2|217
1623287740000|2021-06-10 01:15:40|1143.4|1138.9|1144|1139.5|1144|1139.5|1143.3|1138.8|287
1623287750000|2021-06-10 01:15:50|1143.9|1139.4|1143.8|1139.3|1143.9|1139.4|1143|1138.5|233
1623287760000|2021-06-10 01:16:00|1144.1|1139.6|1142.5|1138|1144.1|1139.6|1142.5|1138|278
1623287770000|2021-06-10 01:16:10|1142.7|1138.2|1143|1138.5|1143|1138.5|1142.5|1138|145
1623287780000|2021-06-10 01:16:20|1142.8|1138.3|1142.6|1138.1|1142.8|1138.3|1142.5|1138|119
1623287790000|2021-06-10 01:16:30|1142.9|1138.4|1143.1|1138.6|1143.1|1138.6|1142.7|1138.2|148
1623287800000|2021-06-10 01:16:40|1142.8|1138.3|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|123
1623287810000|2021-06-10 01:16:50|1142.8|1138.3|1143.2|1138.7|1143.2|1138.7|1142.8|1138.3|86
1623287820000|2021-06-10 01:17:00|1143|1138.5|1143|1138.5|1143.2|1138.7|1142.8|1138.3|131
1623287830000|2021-06-10 01:17:10|1142.8|1138.3|1141.2|1136.7|1142.8|1138.3|1141.2|1136.7|302
1623287840000|2021-06-10 01:17:20|1141.3|1136.8|1141.5|1137|1141.8|1137.3|1141.2|1136.7|108
1623287850000|2021-06-10 01:17:30|1141.8|1137.3|1141.5|1137|1141.9|1137.4|1141.5|1137|85
1623287860000|2021-06-10 01:17:40|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.6|1137.1|46
1623287870000|2021-06-10 01:17:50|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|75
1623287880000|2021-06-10 01:18:00|1141|1136.5|1140.5|1136|1141|1136.5|1140.5|1136|220
1623287890000|2021-06-10 01:18:10|1140.8|1136.3|1140.5|1136|1140.8|1136.3|1140.3|1135.8|142
1623287900000|2021-06-10 01:18:20|1140.8|1136.3|1141.3|1136.8|1141.5|1137|1140.8|1136.3|117
1623287910000|2021-06-10 01:18:30|1141.1|1136.6|1141.8|1137.3|1141.8|1137.3|1141.1|1136.6|58
1623287920000|2021-06-10 01:18:40|1141.5|1137|1141.5|1137|1141.8|1137.3|1141.5|1137|138
1623287930000|2021-06-10 01:18:50|1141|1136.5|1141.2|1136.7|1141.2|1136.7|1140.6|1136.1|88
1623287940000|2021-06-10 01:19:00|1141|1136.5|1141.1|1136.6|1141.2|1136.7|1141|1136.5|43
1623287950000|2021-06-10 01:19:10|1141.4|1136.9|1141.5|1137|1141.5|1137|1141.4|1136.9|66
1623287960000|2021-06-10 01:19:20|1141.7|1137.2|1141.5|1137|1141.7|1137.2|1141|1136.5|64
1623287970000|2021-06-10 01:19:30|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.4|1136.9|28
1623287980000|2021-06-10 01:19:40|1141.5|1137|1141.1|1136.6|1141.5|1137|1141.1|1136.6|64
1623287990000|2021-06-10 01:19:50|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|82
1623288000000|2021-06-10 01:20:00|1141|1136.5|1141.6|1137.1|1141.6|1137.1|1140.7|1136.2|202
1623288010000|2021-06-10 01:20:10|1142|1137.5|1142.5|1138|1142.5|1138|1142|1137.5|220
1623288020000|2021-06-10 01:20:20|1143|1138.5|1143|1138.5|1143|1138.5|1142.6|1138.1|163
1623288030000|2021-06-10 01:20:30|1142.6|1138.1|1143.5|1139|1143.5|1139|1142.6|1138.1|118
1623288040000|2021-06-10 01:20:40|1143.1|1138.6|1142.8|1138.3|1143.1|1138.6|1141.6|1137.1|198
1623288050000|2021-06-10 01:20:50|1142.6|1138.1|1142.3|1137.8|1142.8|1138.3|1142.1|1137.6|59
1623288060000|2021-06-10 01:21:00|1142.1|1137.6|1142.6|1138.1|1142.6|1138.1|1141.9|1137.4|61
1623288070000|2021-06-10 01:21:10|1142.7|1138.2|1143.1|1138.6|1143.1|1138.6|1142.7|1138.2|32
1623288080000|2021-06-10 01:21:20|1143.3|1138.8|1143.1|1138.6|1143.3|1138.8|1143.1|1138.6|55
1623288090000|2021-06-10 01:21:30|||||||||14
1623288100000|2021-06-10 01:21:40|1143|1138.5|1142.8|1138.3|1143|1138.5|1142.8|1138.3|69
1623288110000|2021-06-10 01:21:50|1142.6|1138.1|1142.3|1137.8|1142.6|1138.1|1142.3|1137.8|36
1623288120000|2021-06-10 01:22:00|1142.6|1138.1|1141.3|1136.8|1142.6|1138.1|1141.3|1136.8|122
1623288130000|2021-06-10 01:22:10|1141.1|1136.6|1141.1|1136.6|1141.3|1136.8|1140.8|1136.3|68
1623288140000|2021-06-10 01:22:20|1141.3|1136.8|1141.8|1137.3|1142.1|1137.6|1141.3|1136.8|127
1623288150000|2021-06-10 01:22:30|1141.7|1137.2|1141.5|1137|1141.7|1137.2|1141.4|1136.9|44
1623288160000|2021-06-10 01:22:40|1141.3|1136.8|1141.1|1136.6|1141.3|1136.8|1140.6|1136.1|131
1623288170000|2021-06-10 01:22:50|1141|1136.5|1140.3|1135.8|1141.1|1136.6|1140.3|1135.8|102
1623288180000|2021-06-10 01:23:00|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|120
1623288190000|2021-06-10 01:23:10|1140.8|1136.3|1140.1|1135.6|1141.1|1136.6|1140.1|1135.6|165
1623288200000|2021-06-10 01:23:20|1139.9|1135.4|1139.3|1134.8|1139.9|1135.4|1139.3|1134.8|473
1623288210000|2021-06-10 01:23:30|1139.4|1134.9|1139.3|1134.8|1139.8|1135.3|1138.9|1134.4|313
1623288220000|2021-06-10 01:23:40|1139.4|1134.9|1139|1134.5|1139.4|1134.9|1138.9|1134.4|109
1623288230000|2021-06-10 01:23:50|1139.4|1134.9|1139.4|1134.9|1139.8|1135.3|1139|1134.5|285
1623288240000|2021-06-10 01:24:00|1139|1134.5|1138|1133.5|1139|1134.5|1137.9|1133.4|459
1623288250000|2021-06-10 01:24:10|1138.2|1133.7|1137.1|1132.6|1138.4|1133.9|1137.1|1132.6|609
1623288260000|2021-06-10 01:24:20|1136.9|1132.4|1136.9|1132.4|1137.4|1132.9|1136.7|1132.2|893
1623288270000|2021-06-10 01:24:30|1136.7|1132.2|1137.1|1132.6|1137.2|1132.7|1136.7|1132.2|267
1623288280000|2021-06-10 01:24:40|1137.2|1132.7|1136.4|1131.9|1137.2|1132.7|1136|1131.5|760
1623288290000|2021-06-10 01:24:50|1136|1131.5|1136.5|1132|1136.8|1132.3|1136|1131.5|336
1623288300000|2021-06-10 01:25:00|1136.4|1131.9|1136.6|1132.1|1137|1132.5|1136|1131.5|447
1623288310000|2021-06-10 01:25:10|1137|1132.5|1136.2|1131.7|1137|1132.5|1136.2|1131.7|376
1623288320000|2021-06-10 01:25:20|1136.4|1131.9|1136.4|1131.9|1136.5|1132|1136|1131.5|366
1623288330000|2021-06-10 01:25:30|1136|1131.5|1135.6|1131.1|1136.1|1131.6|1135.5|1131|551
1623288340000|2021-06-10 01:25:40|1135.3|1130.8|1135.1|1130.6|1135.4|1130.9|1134.8|1130.3|538
1623288350000|2021-06-10 01:25:50|1135|1130.5|1134.2|1129.7|1135|1130.5|1133.8|1129.3|1510
1623288360000|2021-06-10 01:26:00|1134.1|1129.6|1134.9|1130.4|1135.7|1131.2|1134.1|1129.6|924
1623288370000|2021-06-10 01:26:10|1134.8|1130.3|1134.7|1130.2|1134.8|1130.3|1134.2|1129.7|610
1623288380000|2021-06-10 01:26:20|1135|1130.5|1135|1130.5|1135.7|1131.2|1135|1130.5|470
1623288390000|2021-06-10 01:26:30|1134.9|1130.4|1135.1|1130.6|1135.9|1131.4|1134.9|1130.4|336
1623288400000|2021-06-10 01:26:40|1135.3|1130.8|1134.5|1130|1135.5|1131|1134.5|1130|264
1623288410000|2021-06-10 01:26:50|1134.9|1130.4|1134.5|1130|1134.9|1130.4|1134.5|1130|101
1623288420000|2021-06-10 01:27:00|1134.8|1130.3|1135|1130.5|1135|1130.5|1134.8|1130.3|256
1623288430000|2021-06-10 01:27:10|||||||||186
1623288440000|2021-06-10 01:27:20|1135.2|1130.7|1135.6|1131.1|1136|1131.5|1135.2|1130.7|252
1623288450000|2021-06-10 01:27:30|1135.7|1131.2|1135|1130.5|1135.7|1131.2|1135|1130.5|167
1623288460000|2021-06-10 01:27:40|1135.1|1130.6|1135.2|1130.7|1135.5|1131|1135.1|1130.6|108
1623288470000|2021-06-10 01:27:50|1135|1130.5|1135.2|1130.7|1135.4|1130.9|1135|1130.5|176
1623288480000|2021-06-10 01:28:00|1135.1|1130.6|1135.5|1131|1135.7|1131.2|1135.1|1130.6|225
1623288490000|2021-06-10 01:28:10|1135.7|1131.2|1135.9|1131.4|1136.2|1131.7|1135.5|1131|179
1623288500000|2021-06-10 01:28:20|1136.2|1131.7|1137|1132.5|1137|1132.5|1136.2|1131.7|309
1623288510000|2021-06-10 01:28:30|1137.2|1132.7|1137.4|1132.9|1137.4|1132.9|1137|1132.5|257
1623288520000|2021-06-10 01:28:40|1137.2|1132.7|1137.9|1133.4|1137.9|1133.4|1137|1132.5|266
1623288530000|2021-06-10 01:28:50|1137.7|1133.2|1137.5|1133|1138.2|1133.7|1137.4|1132.9|396
1623288540000|2021-06-10 01:29:00|1137.4|1132.9|1136.3|1131.8|1137.4|1132.9|1136.2|1131.7|440
1623288550000|2021-06-10 01:29:10|1136.2|1131.7|1136.4|1131.9|1136.4|1131.9|1135.9|1131.4|112
1623288560000|2021-06-10 01:29:20|1136.3|1131.8|1136.7|1132.2|1136.7|1132.2|1135.9|1131.4|111
1623288570000|2021-06-10 01:29:30|||||||||74
1623288580000|2021-06-10 01:29:40|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1136.7|1132.2|117
1623288590000|2021-06-10 01:29:50|1137.6|1133.1|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|240
1623288600000|2021-06-10 01:30:00|1137.3|1132.8|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|111
1623288610000|2021-06-10 01:30:10|1138.1|1133.6|1137.6|1133.1|1138.1|1133.6|1137.6|1133.1|209
1623288620000|2021-06-10 01:30:20|1137.7|1133.2|1138.1|1133.6|1138.1|1133.6|1137.7|1133.2|140
1623288630000|2021-06-10 01:30:30|1137.7|1133.2|1138.1|1133.6|1138.1|1133.6|1137.7|1133.2|122
1623288640000|2021-06-10 01:30:40|1138.5|1134|1139.2|1134.7|1139.2|1134.7|1138.5|1134|499
1623288650000|2021-06-10 01:30:50|1139.3|1134.8|1139.6|1135.1|1139.6|1135.1|1139.1|1134.6|168
1623288660000|2021-06-10 01:31:00|1139.8|1135.3|1139.7|1135.2|1140.1|1135.6|1139.7|1135.2|229
1623288670000|2021-06-10 01:31:10|1139.6|1135.1|1139.1|1134.6|1139.6|1135.1|1139.1|1134.6|152
1623288680000|2021-06-10 01:31:20|1138.7|1134.2|1139.5|1135|1139.5|1135|1138.7|1134.2|132
1623288690000|2021-06-10 01:31:30|1139.6|1135.1|1139.9|1135.4|1139.9|1135.4|1139.5|1135|120
1623288700000|2021-06-10 01:31:40|1140|1135.5|1139.1|1134.6|1140.1|1135.6|1139.1|1134.6|185
1623288710000|2021-06-10 01:31:50|1139.4|1134.9|1139.2|1134.7|1139.5|1135|1139.1|1134.6|73
1623288720000|2021-06-10 01:32:00|1139|1134.5|1139.2|1134.7|1139.2|1134.7|1139|1134.5|51
1623288730000|2021-06-10 01:32:10|1139.4|1134.9|1138.1|1133.6|1139.4|1134.9|1138.1|1133.6|239
1623288740000|2021-06-10 01:32:20|1137.7|1133.2|1137.7|1133.2|1137.9|1133.4|1137.3|1132.8|235
1623288750000|2021-06-10 01:32:30|1137.3|1132.8|1137.7|1133.2|1138.1|1133.6|1137.2|1132.7|80
1623288760000|2021-06-10 01:32:40|1137.6|1133.1|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|62
1623288770000|2021-06-10 01:32:50|1136.7|1132.2|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|290
1623288780000|2021-06-10 01:33:00|1136.1|1131.6|1136.2|1131.7|1136.2|1131.7|1135.5|1131|206
1623288790000|2021-06-10 01:33:10|1136.1|1131.6|1137.6|1133.1|1137.6|1133.1|1135.9|1131.4|258
1623288800000|2021-06-10 01:33:20|1137.7|1133.2|1136.6|1132.1|1137.7|1133.2|1136.2|1131.7|266
1623288810000|2021-06-10 01:33:30|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|53
1623288820000|2021-06-10 01:33:40|1136.8|1132.3|1135.9|1131.4|1136.8|1132.3|1135.9|1131.4|132
1623288830000|2021-06-10 01:33:50|1135.8|1131.3|1135.3|1130.8|1135.8|1131.3|1135|1130.5|384
1623288840000|2021-06-10 01:34:00|1135|1130.5|1134.4|1129.9|1135.3|1130.8|1134.4|1129.9|451
1623288850000|2021-06-10 01:34:10|1134.5|1130|1134.5|1130|1134.9|1130.4|1134.4|1129.9|336
1623288860000|2021-06-10 01:34:20|1134.4|1129.9|1134.5|1130|1134.5|1130|1134|1129.5|260
1623288870000|2021-06-10 01:34:30|1134.6|1130.1|1135.5|1131|1135.5|1131|1134.6|1130.1|133
1623288880000|2021-06-10 01:34:40|1135.9|1131.4|1136.4|1131.9|1136.5|1132|1135.9|1131.4|71
1623288890000|2021-06-10 01:34:50|1136|1131.5|1136.4|1131.9|1136.4|1131.9|1135.9|1131.4|91
1623288900000|2021-06-10 01:35:00|1136.3|1131.8|1136|1131.5|1136.4|1131.9|1136|1131.5|106
1623288910000|2021-06-10 01:35:10|1136.2|1131.7|1136|1131.5|1136.7|1132.2|1135.9|1131.4|325
1623288920000|2021-06-10 01:35:20|1135.7|1131.2|1135.9|1131.4|1136|1131.5|1135.5|1131|225
1623288930000|2021-06-10 01:35:30|1135.7|1131.2|1133.7|1129.2|1135.7|1131.2|1133.7|1129.2|329
1623288940000|2021-06-10 01:35:40|1134|1129.5|1134.6|1130.1|1134.6|1130.1|1134|1129.5|189
1623288950000|2021-06-10 01:35:50|1134.4|1129.9|1134.3|1129.8|1134.6|1130.1|1134.3|1129.8|133
1623288960000|2021-06-10 01:36:00|1134.6|1130.1|1134.9|1130.4|1135.5|1131|1134.6|1130.1|280
1623288970000|2021-06-10 01:36:10|1135|1130.5|1134.1|1129.6|1135|1130.5|1134.1|1129.6|362
1623288980000|2021-06-10 01:36:20|1133.7|1129.2|1132.7|1128.2|1133.7|1129.2|1131.8|1127.3|1040
1623288990000|2021-06-10 01:36:30|1132.3|1127.8|1132.6|1128.1|1133|1128.5|1132.2|1127.7|418
1623289000000|2021-06-10 01:36:40|1132.7|1128.2|1133.1|1128.6|1133.1|1128.6|1132.2|1127.7|375
1623289010000|2021-06-10 01:36:50|1133.2|1128.7|1133.1|1128.6|1134|1129.5|1132.8|1128.3|253
1623289020000|2021-06-10 01:37:00|1132.8|1128.3|1133.2|1128.7|1133.2|1128.7|1132.2|1127.7|194
1623289030000|2021-06-10 01:37:10|1133|1128.5|1133.1|1128.6|1133.6|1129.1|1132.7|1128.2|166
1623289040000|2021-06-10 01:37:20|1132.7|1128.2|1133.2|1128.7|1133.2|1128.7|1132.7|1128.2|255
1623289050000|2021-06-10 01:37:30|1133.6|1129.1|1133.6|1129.1|1134.1|1129.6|1133.3|1128.8|315
1623289060000|2021-06-10 01:37:40|1133.8|1129.3|1133.7|1129.2|1133.8|1129.3|1133.7|1129.2|61
1623289070000|2021-06-10 01:37:50|1133.9|1129.4|1133.8|1129.3|1134.3|1129.8|1133.5|1129|239
1623289080000|2021-06-10 01:38:00|1134.2|1129.7|1134.7|1130.2|1134.7|1130.2|1134.2|1129.7|100
1623289090000|2021-06-10 01:38:10|1135|1130.5|1136.5|1132|1136.5|1132|1135|1130.5|336
1623289100000|2021-06-10 01:38:20|1136.2|1131.7|1134.6|1130.1|1136.2|1131.7|1134.4|1129.9|320
1623289110000|2021-06-10 01:38:30|1134.9|1130.4|1135.7|1131.2|1135.7|1131.2|1134.8|1130.3|80
1623289120000|2021-06-10 01:38:40|1135.3|1130.8|1136.2|1131.7|1136.2|1131.7|1135.2|1130.7|154
1623289130000|2021-06-10 01:38:50|1136.5|1132|1135.7|1131.2|1136.5|1132|1135.3|1130.8|258
1623289140000|2021-06-10 01:39:00|1135.8|1131.3|1135.7|1131.2|1135.8|1131.3|1135.7|1131.2|129
1623289150000|2021-06-10 01:39:10|1135.6|1131.1|1135.2|1130.7|1135.6|1131.1|1134.8|1130.3|281
1623289160000|2021-06-10 01:39:20|1135.5|1131|1134.7|1130.2|1135.5|1131|1134.7|1130.2|91
1623289170000|2021-06-10 01:39:30|1134.5|1130|1134|1129.5|1134.5|1130|1134|1129.5|174
1623289180000|2021-06-10 01:39:40|1134.2|1129.7|1134.6|1130.1|1135|1130.5|1134.1|1129.6|209
1623289190000|2021-06-10 01:39:50|1135|1130.5|1135|1130.5|1135|1130.5|1134.7|1130.2|81
1623289200000|2021-06-10 01:40:00|1134.7|1130.2|1134.1|1129.6|1135.2|1130.7|1134|1129.5|144
1623289210000|2021-06-10 01:40:10|1133.8|1129.3|1133.6|1129.1|1134.5|1130|1133.6|1129.1|213
1623289220000|2021-06-10 01:40:20|1134|1129.5|1134.2|1129.7|1134.5|1130|1134|1129.5|695
1623289230000|2021-06-10 01:40:30|1134.1|1129.6|1133.7|1129.2|1134.1|1129.6|1133.7|1129.2|64
1623289240000|2021-06-10 01:40:40|1134|1129.5|1134.2|1129.7|1134.2|1129.7|1134|1129.5|208
1623289250000|2021-06-10 01:40:50|1133.8|1129.3|1133.6|1129.1|1133.9|1129.4|1133.6|1129.1|153
1623289260000|2021-06-10 01:41:00|1133.7|1129.2|1133.7|1129.2|1133.9|1129.4|1133.6|1129.1|64
1623289270000|2021-06-10 01:41:10|1134|1129.5|1134.6|1130.1|1134.7|1130.2|1134|1129.5|64
1623289280000|2021-06-10 01:41:20|1134.5|1130|1135|1130.5|1135|1130.5|1134.5|1130|55
1623289290000|2021-06-10 01:41:30|1135.3|1130.8|1135.5|1131|1135.6|1131.1|1135.3|1130.8|92
1623289300000|2021-06-10 01:41:40|1135.6|1131.1|1135.6|1131.1|1135.6|1131.1|1135.4|1130.9|48
1623289310000|2021-06-10 01:41:50|1135.4|1130.9|1135.5|1131|1135.6|1131.1|1135.4|1130.9|83
1623289320000|2021-06-10 01:42:00|1135.7|1131.2|1136.9|1132.4|1136.9|1132.4|1135.7|1131.2|135
1623289330000|2021-06-10 01:42:10|1137.2|1132.7|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|317
1623289340000|2021-06-10 01:42:20|1138.1|1133.6|1136.4|1131.9|1138.1|1133.6|1135.7|1131.2|467
1623289350000|2021-06-10 01:42:30|1136.2|1131.7|1136.6|1132.1|1136.7|1132.2|1136.2|1131.7|54
1623289360000|2021-06-10 01:42:40|1136.2|1131.7|1135.9|1131.4|1136.2|1131.7|1135.6|1131.1|186
1623289370000|2021-06-10 01:42:50|1136.1|1131.6|1136.7|1132.2|1136.7|1132.2|1136|1131.5|81
1623289380000|2021-06-10 01:43:00|1136.3|1131.8|1136.2|1131.7|1136.3|1131.8|1136.1|1131.6|127
1623289390000|2021-06-10 01:43:10|1135.8|1131.3|1135.5|1131|1136|1131.5|1135.3|1130.8|249
1623289400000|2021-06-10 01:43:20|1135.7|1131.2|1134.2|1129.7|1135.7|1131.2|1134.2|1129.7|192
1623289410000|2021-06-10 01:43:30|1134.5|1130|1134.7|1130.2|1135|1130.5|1134.5|1130|79
1623289420000|2021-06-10 01:43:40|1134.4|1129.9|1134.7|1130.2|1134.8|1130.3|1134.3|1129.8|92
1623289430000|2021-06-10 01:43:50|1134.2|1129.7|1134.7|1130.2|1135.1|1130.6|1134.2|1129.7|188
1623289440000|2021-06-10 01:44:00|1135.1|1130.6|1134.7|1130.2|1135.4|1130.9|1134.7|1130.2|108
1623289450000|2021-06-10 01:44:10|1135.1|1130.6|1135.7|1131.2|1135.7|1131.2|1135|1130.5|79
1623289460000|2021-06-10 01:44:20|1136|1131.5|1136.3|1131.8|1136.6|1132.1|1136|1131.5|126
1623289470000|2021-06-10 01:44:30|1136.2|1131.7|1136.9|1132.4|1136.9|1132.4|1136.2|1131.7|96
1623289480000|2021-06-10 01:44:40|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137|1132.5|49
1623289490000|2021-06-10 01:44:50|1137|1132.5|1136.5|1132|1137.1|1132.6|1136.5|1132|63
1623289500000|2021-06-10 01:45:00|1136.3|1131.8|1135.6|1131.1|1137.3|1132.8|1135.6|1131.1|310
1623289510000|2021-06-10 01:45:10|1135.5|1131|1135.2|1130.7|1136.2|1131.7|1135.2|1130.7|189
1623289520000|2021-06-10 01:45:20|1135.4|1130.9|1135.9|1131.4|1136.1|1131.6|1135.4|1130.9|52
1623289530000|2021-06-10 01:45:30|1135.6|1131.1|1134.9|1130.4|1135.6|1131.1|1134.9|1130.4|262
1623289540000|2021-06-10 01:45:40|1134.7|1130.2|1134.4|1129.9|1134.7|1130.2|1134.4|1129.9|55
1623289550000|2021-06-10 01:45:50|1134.6|1130.1|1134.1|1129.6|1134.6|1130.1|1134.1|1129.6|121
1623289560000|2021-06-10 01:46:00|1134|1129.5|1134|1129.5|1134|1129.5|1133.6|1129.1|139
1623289570000|2021-06-10 01:46:10|1134.1|1129.6|1133.7|1129.2|1134.1|1129.6|1133.7|1129.2|107
1623289580000|2021-06-10 01:46:20|1133.6|1129.1|1133.1|1128.6|1134|1129.5|1133.1|1128.6|118
1623289590000|2021-06-10 01:46:30|1133.2|1128.7|1133.6|1129.1|1133.6|1129.1|1133.2|1128.7|100
1623289600000|2021-06-10 01:46:40|1133.4|1128.9|1133.2|1128.7|1133.4|1128.9|1133.2|1128.7|75
1623289610000|2021-06-10 01:46:50|1133.6|1129.1|1134.8|1130.3|1135.1|1130.6|1133.6|1129.1|233
1623289620000|2021-06-10 01:47:00|1135|1130.5|1134.5|1130|1135|1130.5|1134.5|1130|63
1623289630000|2021-06-10 01:47:10|1135|1130.5|1135.5|1131|1135.6|1131.1|1135|1130.5|105
1623289640000|2021-06-10 01:47:20|1136|1131.5|1136|1131.5|1136.5|1132|1135.6|1131.1|150
1623289650000|2021-06-10 01:47:30|1135.8|1131.3|1134.1|1129.6|1135.8|1131.3|1133.7|1129.2|422
1623289660000|2021-06-10 01:47:40|1133.9|1129.4|1134.6|1130.1|1134.6|1130.1|1133.9|1129.4|29
1623289670000|2021-06-10 01:47:50|1134.3|1129.8|1134.6|1130.1|1134.6|1130.1|1134.1|1129.6|147
1623289680000|2021-06-10 01:48:00|1134.9|1130.4|1135.1|1130.6|1135.6|1131.1|1134.9|1130.4|47
1623289690000|2021-06-10 01:48:10|1134.9|1130.4|1134.6|1130.1|1134.9|1130.4|1134.6|1130.1|14
1623289700000|2021-06-10 01:48:20|1135|1130.5|1135|1130.5|1135.1|1130.6|1135|1130.5|35
1623289710000|2021-06-10 01:48:30|1135.2|1130.7|1134.6|1130.1|1135.2|1130.7|1134.2|1129.7|131
1623289720000|2021-06-10 01:48:40|1134.8|1130.3|1135|1130.5|1135.4|1130.9|1134.8|1130.3|54
1623289730000|2021-06-10 01:48:50|1135.1|1130.6|1135.1|1130.6|1135.4|1130.9|1135.1|1130.6|26
1623289740000|2021-06-10 01:49:00|1134.7|1130.2|1134.1|1129.6|1134.7|1130.2|1134.1|1129.6|116
1623289750000|2021-06-10 01:49:10|1134.4|1129.9|1134.6|1130.1|1134.6|1130.1|1134.4|1129.9|19
1623289760000|2021-06-10 01:49:20|1135.1|1130.6|1134.6|1130.1|1135.1|1130.6|1134.4|1129.9|87
1623289770000|2021-06-10 01:49:30|1134.5|1130|1134.6|1130.1|1134.6|1130.1|1134.5|1130|25
1623289780000|2021-06-10 01:49:40|1134.5|1130|1134.5|1130|1134.7|1130.2|1134.5|1130|31
1623289790000|2021-06-10 01:49:50|1134.4|1129.9|1134|1129.5|1134.5|1130|1134|1129.5|49
1623289800000|2021-06-10 01:50:00|1134.1|1129.6|1133.7|1129.2|1134.1|1129.6|1133.6|1129.1|227
1623289810000|2021-06-10 01:50:10|1134.1|1129.6|1135.4|1130.9|1135.4|1130.9|1134.1|1129.6|235
1623289820000|2021-06-10 01:50:20|1135.1|1130.6|1135|1130.5|1135.1|1130.6|1135|1130.5|20
1623289830000|2021-06-10 01:50:30|1135.3|1130.8|1135.6|1131.1|1135.6|1131.1|1135.3|1130.8|49
1623289840000|2021-06-10 01:50:40|1136|1131.5|1136.1|1131.6|1136.1|1131.6|1136|1131.5|56
1623289850000|2021-06-10 01:50:50|||||||||19
1623289860000|2021-06-10 01:51:00|1136.3|1131.8|1136.7|1132.2|1136.7|1132.2|1136.3|1131.8|58
1623289870000|2021-06-10 01:51:10|1136.6|1132.1|1136.1|1131.6|1136.6|1132.1|1136.1|1131.6|44
1623289880000|2021-06-10 01:51:20|1136.2|1131.7|1135.7|1131.2|1136.2|1131.7|1135.2|1130.7|86
1623289890000|2021-06-10 01:51:30|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1136|1131.5|39
1623289900000|2021-06-10 01:51:40|1135.8|1131.3|1135.8|1131.3|1135.8|1131.3|1135.7|1131.2|25
1623289910000|2021-06-10 01:51:50|1135.7|1131.2|1135.5|1131|1135.7|1131.2|1135|1130.5|217
1623289920000|2021-06-10 01:52:00|1135.3|1130.8|1135.2|1130.7|1135.5|1131|1135.2|1130.7|38
1623289930000|2021-06-10 01:52:10|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|1135.2|1130.7|16
1623289940000|2021-06-10 01:52:20|1135.6|1131.1|1136.2|1131.7|1136.6|1132.1|1135.6|1131.1|70
1623289950000|2021-06-10 01:52:30|1136.6|1132.1|1136.1|1131.6|1136.6|1132.1|1135.2|1130.7|79
1623289960000|2021-06-10 01:52:40|1136|1131.5|1136.1|1131.6|1136.1|1131.6|1135.7|1131.2|45
1623289970000|2021-06-10 01:52:50|1136|1131.5|1136|1131.5|1136.5|1132|1136|1131.5|43
1623289980000|2021-06-10 01:53:00|1135.8|1131.3|1135|1130.5|1135.8|1131.3|1134.7|1130.2|123
1623289990000|2021-06-10 01:53:10|1135.2|1130.7|1134.3|1129.8|1135.2|1130.7|1134.2|1129.7|36
1623290000000|2021-06-10 01:53:20|1133.5|1129|1134.3|1129.8|1134.3|1129.8|1133.5|1129|171
1623290010000|2021-06-10 01:53:30|1134.2|1129.7|1133.8|1129.3|1134.2|1129.7|1133.8|1129.3|39
1623290020000|2021-06-10 01:53:40|1133.7|1129.2|1133.2|1128.7|1133.8|1129.3|1133.2|1128.7|82
1623290030000|2021-06-10 01:53:50|1133.3|1128.8|1134.2|1129.7|1134.2|1129.7|1133.3|1128.8|134
1623290040000|2021-06-10 01:54:00|1134.5|1130|1133.2|1128.7|1134.5|1130|1133.2|1128.7|79
1623290050000|2021-06-10 01:54:10|1133.4|1128.9|1133.7|1129.2|1133.7|1129.2|1133.3|1128.8|45
1623290060000|2021-06-10 01:54:20|1133.6|1129.1|1133.7|1129.2|1134.1|1129.6|1133.6|1129.1|59
1623290070000|2021-06-10 01:54:30|1134.4|1129.9|1134.3|1129.8|1134.7|1130.2|1134.3|1129.8|64
1623290080000|2021-06-10 01:54:40|1134.2|1129.7|1134.6|1130.1|1134.6|1130.1|1134.2|1129.7|42
1623290090000|2021-06-10 01:54:50|1134.5|1130|1134.2|1129.7|1134.7|1130.2|1134.2|1129.7|64
1623290100000|2021-06-10 01:55:00|1134.1|1129.6|1133.3|1128.8|1134.1|1129.6|1133.2|1128.7|284
1623290110000|2021-06-10 01:55:10|1133|1128.5|1132.4|1127.9|1133|1128.5|1132.4|1127.9|366
1623290120000|2021-06-10 01:55:20|1132.2|1127.7|1133.4|1128.9|1133.4|1128.9|1132.2|1127.7|163
1623290130000|2021-06-10 01:55:30|1133.6|1129.1|1132.8|1128.3|1133.6|1129.1|1132.8|1128.3|55
1623290140000|2021-06-10 01:55:40|1133|1128.5|1134.2|1129.7|1134.3|1129.8|1133|1128.5|116
1623290150000|2021-06-10 01:55:50|1133.8|1129.3|1134.1|1129.6|1134.2|1129.7|1133.7|1129.2|63
1623290160000|2021-06-10 01:56:00|1134.2|1129.7|1134.3|1129.8|1134.6|1130.1|1134.1|1129.6|65
1623290170000|2021-06-10 01:56:10|1134.5|1130|1134.5|1130|1134.5|1130|1134.1|1129.6|87
1623290180000|2021-06-10 01:56:20|1134.8|1130.3|1134.6|1130.1|1134.8|1130.3|1134.6|1130.1|37
1623290190000|2021-06-10 01:56:30|1134.3|1129.8|1134.6|1130.1|1135.1|1130.6|1134.3|1129.8|54
1623290200000|2021-06-10 01:56:40|1135|1130.5|1134.2|1129.7|1135|1130.5|1134.2|1129.7|56
1623290210000|2021-06-10 01:56:50|1134.3|1129.8|1133.9|1129.4|1134.3|1129.8|1133.9|1129.4|126
1623290220000|2021-06-10 01:57:00|1133.8|1129.3|1134.7|1130.2|1134.9|1130.4|1133.8|1129.3|179
1623290230000|2021-06-10 01:57:10|1134.6|1130.1|1134.6|1130.1|1135.1|1130.6|1134.6|1130.1|78
1623290240000|2021-06-10 01:57:20|1134.8|1130.3|1134.6|1130.1|1134.8|1130.3|1134.6|1130.1|25
1623290250000|2021-06-10 01:57:30|1134.8|1130.3|1134.2|1129.7|1134.8|1130.3|1134.2|1129.7|105
1623290260000|2021-06-10 01:57:40|1134.5|1130|1134.6|1130.1|1134.7|1130.2|1134.5|1130|18
1623290270000|2021-06-10 01:57:50|||||||||18
1623290280000|2021-06-10 01:58:00|1135.1|1130.6|1134.3|1129.8|1135.1|1130.6|1134.3|1129.8|150
1623290290000|2021-06-10 01:58:10|1135|1130.5|1135.5|1131|1135.5|1131|1134.6|1130.1|198
1623290300000|2021-06-10 01:58:20|1135.6|1131.1|1135.1|1130.6|1135.6|1131.1|1135.1|1130.6|31
1623290310000|2021-06-10 01:58:30|||||||||16
1623290320000|2021-06-10 01:58:40|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|7
1623290330000|2021-06-10 01:58:50|1134.9|1130.4|1134.7|1130.2|1134.9|1130.4|1134.7|1130.2|85
1623290340000|2021-06-10 01:59:00|1135.1|1130.6|1134.8|1130.3|1135.2|1130.7|1134.8|1130.3|58
1623290350000|2021-06-10 01:59:10|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|31
1623290360000|2021-06-10 01:59:20|1134.7|1130.2|1134.2|1129.7|1134.7|1130.2|1134.2|1129.7|76
1623290370000|2021-06-10 01:59:30|1134.4|1129.9|1134.3|1129.8|1134.4|1129.9|1134.3|1129.8|51
1623290380000|2021-06-10 01:59:40|1134.6|1130.1|1134.4|1129.9|1134.7|1130.2|1134.4|1129.9|100
1623290390000|2021-06-10 01:59:50|1134.3|1129.8|1134.7|1130.2|1134.7|1130.2|1134.3|1129.8|76
1623290400000|2021-06-10 02:00:00|1135.2|1130.7|1134.3|1129.8|1135.7|1131.2|1133.9|1129.4|224
1623290410000|2021-06-10 02:00:10|1133.9|1129.4|1132.4|1127.9|1133.9|1129.4|1132.4|1127.9|452
1623290420000|2021-06-10 02:00:20|1132|1127.5|1132.8|1128.3|1132.8|1128.3|1131.9|1127.4|432
1623290430000|2021-06-10 02:00:30|1133.1|1128.6|1132.8|1128.3|1133.7|1129.2|1132.8|1128.3|212
1623290440000|2021-06-10 02:00:40|1132.4|1127.9|1132.8|1128.3|1132.8|1128.3|1132.4|1127.9|117
1623290450000|2021-06-10 02:00:50|1132.5|1128|1132.5|1128|1133|1128.5|1132.4|1127.9|429
1623290460000|2021-06-10 02:01:00|1132.7|1128.2|1132.9|1128.4|1133.1|1128.6|1132.7|1128.2|96
1623290470000|2021-06-10 02:01:10|||||||||67
1623290480000|2021-06-10 02:01:20|1133|1128.5|1132.9|1128.4|1133.3|1128.8|1132.9|1128.4|64
1623290490000|2021-06-10 02:01:30|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|19
1623290500000|2021-06-10 02:01:40|1133.4|1128.9|1133.2|1128.7|1133.4|1128.9|1133.2|1128.7|23
1623290510000|2021-06-10 02:01:50|1132.9|1128.4|1132.2|1127.7|1132.9|1128.4|1132.2|1127.7|87
1623290520000|2021-06-10 02:02:00|1132.4|1127.9|1132.3|1127.8|1132.6|1128.1|1132.2|1127.7|64
1623290530000|2021-06-10 02:02:10|1132.4|1127.9|1132.2|1127.7|1132.4|1127.9|1132.2|1127.7|39
1623290540000|2021-06-10 02:02:20|1132.3|1127.8|1132.6|1128.1|1132.6|1128.1|1132.3|1127.8|41
1623290550000|2021-06-10 02:02:30|1132.7|1128.2|1132.5|1128|1132.7|1128.2|1132.3|1127.8|144
1623290560000|2021-06-10 02:02:40|1132.3|1127.8|1132.4|1127.9|1132.6|1128.1|1132.3|1127.8|74
1623290570000|2021-06-10 02:02:50|1132.3|1127.8|1132.1|1127.6|1132.3|1127.8|1131.9|1127.4|109
1623290580000|2021-06-10 02:03:00|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1131.9|1127.4|123
1623290590000|2021-06-10 02:03:10|1132|1127.5|1131.9|1127.4|1132.4|1127.9|1131.9|1127.4|91
1623290600000|2021-06-10 02:03:20|1132|1127.5|1132.9|1128.4|1132.9|1128.4|1132|1127.5|122
1623290610000|2021-06-10 02:03:30|1132.5|1128|1132.9|1128.4|1132.9|1128.4|1132.2|1127.7|119
1623290620000|2021-06-10 02:03:40|1133.2|1128.7|1133.3|1128.8|1133.3|1128.8|1133.2|1128.7|81
1623290630000|2021-06-10 02:03:50|1133.4|1128.9|1132.4|1127.9|1133.4|1128.9|1132.4|1127.9|166
1623290640000|2021-06-10 02:04:00|1132|1127.5|1132.4|1127.9|1132.4|1127.9|1131.9|1127.4|114
1623290650000|2021-06-10 02:04:10|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|90
1623290660000|2021-06-10 02:04:20|1132|1127.5|1130.9|1126.4|1132|1127.5|1130.9|1126.4|601
1623290670000|2021-06-10 02:04:30|1131.1|1126.6|1131.4|1126.9|1131.4|1126.9|1130.9|1126.4|160
1623290680000|2021-06-10 02:04:40|1131|1126.5|1130.5|1126|1131|1126.5|1130.5|1126|358
1623290690000|2021-06-10 02:04:50|1130.9|1126.4|1130.5|1126|1130.9|1126.4|1130|1125.5|874
1623290700000|2021-06-10 02:05:00|1130.4|1125.9|1130.9|1126.4|1131|1126.5|1130|1125.5|370
1623290710000|2021-06-10 02:05:10|1131|1126.5|1131|1126.5|1131|1126.5|1130.9|1126.4|116
1623290720000|2021-06-10 02:05:20|1130.7|1126.2|1131.7|1127.2|1131.8|1127.3|1130.7|1126.2|290
1623290730000|2021-06-10 02:05:30|1131.8|1127.3|1131.9|1127.4|1131.9|1127.4|1131.5|1127|44
1623290740000|2021-06-10 02:05:40|1131.7|1127.2|1132|1127.5|1132|1127.5|1131.7|1127.2|38
1623290750000|2021-06-10 02:05:50|1132.1|1127.6|1132.2|1127.7|1132.2|1127.7|1132|1127.5|131
1623290760000|2021-06-10 02:06:00|1132|1127.5|1132|1127.5|1132|1127.5|1132|1127.5|26
1623290770000|2021-06-10 02:06:10|1131.7|1127.2|1132|1127.5|1132|1127.5|1131.7|1127.2|62
1623290780000|2021-06-10 02:06:20|1132.4|1127.9|1132.7|1128.2|1132.7|1128.2|1132.4|1127.9|60
1623290790000|2021-06-10 02:06:30|1132.5|1128|1132.9|1128.4|1132.9|1128.4|1132.5|1128|37
1623290800000|2021-06-10 02:06:40|1133.2|1128.7|1133.4|1128.9|1133.4|1128.9|1133.2|1128.7|61
1623290810000|2021-06-10 02:06:50|1133.7|1129.2|1132.9|1128.4|1133.7|1129.2|1132.9|1128.4|150
1623290820000|2021-06-10 02:07:00|1133.2|1128.7|1133|1128.5|1133.3|1128.8|1132.4|1127.9|178
1623290830000|2021-06-10 02:07:10|1132.9|1128.4|1134.4|1129.9|1135.1|1130.6|1132.4|1127.9|720
1623290840000|2021-06-10 02:07:20|1134.7|1130.2|1135.6|1131.1|1135.6|1131.1|1134.7|1130.2|128
1623290850000|2021-06-10 02:07:30|1135.2|1130.7|1135.6|1131.1|1136.1|1131.6|1135.2|1130.7|237
1623290860000|2021-06-10 02:07:40|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.2|1130.7|85
1623290870000|2021-06-10 02:07:50|1135.6|1131.1|1135.7|1131.2|1135.7|1131.2|1135.6|1131.1|80
1623290880000|2021-06-10 02:08:00|1136.1|1131.6|1135.3|1130.8|1136.6|1132.1|1135.3|1130.8|348
1623290890000|2021-06-10 02:08:10|1135|1130.5|1133.9|1129.4|1135|1130.5|1133.9|1129.4|291
1623290900000|2021-06-10 02:08:20|1134|1129.5|1134.8|1130.3|1135.3|1130.8|1134|1129.5|193
1623290910000|2021-06-10 02:08:30|1135.4|1130.9|1135.7|1131.2|1135.7|1131.2|1135.4|1130.9|118
1623290920000|2021-06-10 02:08:40|1135.5|1131|1135.6|1131.1|1135.6|1131.1|1135.2|1130.7|129
1623290930000|2021-06-10 02:08:50|1135.7|1131.2|1135.3|1130.8|1136.1|1131.6|1135.3|1130.8|52
1623290940000|2021-06-10 02:09:00|1134.9|1130.4|1135.3|1130.8|1135.3|1130.8|1134.9|1130.4|82
1623290950000|2021-06-10 02:09:10|1134.9|1130.4|1135|1130.5|1135|1130.5|1134.9|1130.4|47
1623290960000|2021-06-10 02:09:20|1134.9|1130.4|1134.4|1129.9|1135.2|1130.7|1134.4|1129.9|99
1623290970000|2021-06-10 02:09:30|1134.7|1130.2|1135.2|1130.7|1135.2|1130.7|1134.4|1129.9|66
1623290980000|2021-06-10 02:09:40|1135.6|1131.1|1135.7|1131.2|1135.7|1131.2|1135.6|1131.1|105
1623290990000|2021-06-10 02:09:50|1135.5|1131|1136.1|1131.6|1136.1|1131.6|1135.5|1131|98
1623291000000|2021-06-10 02:10:00|1135.7|1131.2|1135.2|1130.7|1136.1|1131.6|1135.2|1130.7|126
1623291010000|2021-06-10 02:10:10|1135.6|1131.1|1136.4|1131.9|1136.4|1131.9|1135.6|1131.1|124
1623291020000|2021-06-10 02:10:20|1136.7|1132.2|1137|1132.5|1137.5|1133|1136.4|1131.9|446
1623291030000|2021-06-10 02:10:30|1136.9|1132.4|1137.1|1132.6|1137.1|1132.6|1136.6|1132.1|249
1623291040000|2021-06-10 02:10:40|1136.7|1132.2|1136.1|1131.6|1136.7|1132.2|1135.8|1131.3|230
1623291050000|2021-06-10 02:10:50|1135.8|1131.3|1136.7|1132.2|1136.7|1132.2|1135.7|1131.2|179
1623291060000|2021-06-10 02:11:00|1136.6|1132.1|1135.8|1131.3|1137.1|1132.6|1135.4|1130.9|176
1623291070000|2021-06-10 02:11:10|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|71
1623291080000|2021-06-10 02:11:20|1136.6|1132.1|1136.2|1131.7|1136.7|1132.2|1135.9|1131.4|101
1623291090000|2021-06-10 02:11:30|1136.3|1131.8|1137.2|1132.7|1137.2|1132.7|1136.3|1131.8|107
1623291100000|2021-06-10 02:11:40|1136.9|1132.4|1136.7|1132.2|1137|1132.5|1136.4|1131.9|100
1623291110000|2021-06-10 02:11:50|1136.4|1131.9|1137.2|1132.7|1137.7|1133.2|1136.3|1131.8|383
1623291120000|2021-06-10 02:12:00|1137.3|1132.8|1138.1|1133.6|1138.6|1134.1|1137.3|1132.8|404
1623291130000|2021-06-10 02:12:10|1137.8|1133.3|1138.2|1133.7|1138.6|1134.1|1137.7|1133.2|141
1623291140000|2021-06-10 02:12:20|1138.6|1134.1|1138.1|1133.6|1138.6|1134.1|1138.1|1133.6|172
1623291150000|2021-06-10 02:12:30|1137.8|1133.3|1138.6|1134.1|1138.6|1134.1|1137.6|1133.1|306
1623291160000|2021-06-10 02:12:40|1138.5|1134|1138.3|1133.8|1138.6|1134.1|1138.3|1133.8|178
1623291170000|2021-06-10 02:12:50|1138.2|1133.7|1138.7|1134.2|1139.6|1135.1|1138.2|1133.7|278
1623291180000|2021-06-10 02:13:00|1138.9|1134.4|1139.4|1134.9|1139.4|1134.9|1138.9|1134.4|259
1623291190000|2021-06-10 02:13:10|1139.2|1134.7|1139.3|1134.8|1139.6|1135.1|1139.2|1134.7|146
1623291200000|2021-06-10 02:13:20|1139.6|1135.1|1139.7|1135.2|1139.9|1135.4|1139.3|1134.8|406
1623291210000|2021-06-10 02:13:30|1139.9|1135.4|1139.2|1134.7|1139.9|1135.4|1139.2|1134.7|189
1623291220000|2021-06-10 02:13:40|1139.6|1135.1|1139.7|1135.2|1139.7|1135.2|1139.6|1135.1|195
1623291230000|2021-06-10 02:13:50|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|263
1623291240000|2021-06-10 02:14:00|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|175
1623291250000|2021-06-10 02:14:10|1139.7|1135.2|1140.2|1135.7|1140.2|1135.7|1139.6|1135.1|289
1623291260000|2021-06-10 02:14:20|1140.6|1136.1|1141.5|1137|1141.6|1137.1|1140.6|1136.1|371
1623291270000|2021-06-10 02:14:30|1141.2|1136.7|1141.6|1137.1|1141.6|1137.1|1141.1|1136.6|294
1623291280000|2021-06-10 02:14:40|1141.7|1137.2|1141.6|1137.1|1142.1|1137.6|1141.6|1137.1|620
1623291290000|2021-06-10 02:14:50|1142.1|1137.6|1142.6|1138.1|1142.6|1138.1|1142.1|1137.6|440
1623291300000|2021-06-10 02:15:00|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|100
1623292200000|2021-06-10 02:30:00|1142.9|1138.4|1142.9|1138.4|1143.2|1138.7|1142.7|1138.2|1085
1623292210000|2021-06-10 02:30:10|1142.8|1138.3|1142.4|1137.9|1142.9|1138.4|1142.4|1137.9|262
1623292220000|2021-06-10 02:30:20|1141.9|1137.4|1141.8|1137.3|1142.3|1137.8|1141.8|1137.3|244
1623292230000|2021-06-10 02:30:30|1141.7|1137.2|1141.8|1137.3|1141.9|1137.4|1141.3|1136.8|231
1623292240000|2021-06-10 02:30:40|1141.7|1137.2|1141.2|1136.7|1142|1137.5|1141.2|1136.7|158
1623292250000|2021-06-10 02:30:50|1141.3|1136.8|1141.3|1136.8|1141.7|1137.2|1141.3|1136.8|179
1623292260000|2021-06-10 02:31:00|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|1141.3|1136.8|88
1623292270000|2021-06-10 02:31:10|1141.8|1137.3|1142.3|1137.8|1142.3|1137.8|1141.7|1137.2|209
1623292280000|2021-06-10 02:31:20|1142.2|1137.7|1142.7|1138.2|1142.7|1138.2|1141.8|1137.3|163
1623292290000|2021-06-10 02:31:30|1142.8|1138.3|1143.8|1139.3|1143.8|1139.3|1142.8|1138.3|589
1623292300000|2021-06-10 02:31:40|1143.7|1139.2|1144.6|1140.1|1144.6|1140.1|1143.7|1139.2|494
1623292310000|2021-06-10 02:31:50|1144.7|1140.2|1144.8|1140.3|1144.8|1140.3|1144.3|1139.8|412
1623292320000|2021-06-10 02:32:00|1144.9|1140.4|1145.7|1141.2|1145.7|1141.2|1144.8|1140.3|858
1623292330000|2021-06-10 02:32:10|1145.5|1141|1146.7|1142.2|1146.7|1142.2|1145.5|1141|633
1623292340000|2021-06-10 02:32:20|1146.3|1141.8|1145.5|1141|1146.3|1141.8|1145.2|1140.7|483
1623292350000|2021-06-10 02:32:30|1145.6|1141.1|1145.6|1141.1|1146.1|1141.6|1145.2|1140.7|354
1623292360000|2021-06-10 02:32:40|1145.3|1140.8|1144.8|1140.3|1145.6|1141.1|1144.8|1140.3|273
1623292370000|2021-06-10 02:32:50|1144.7|1140.2|1144.3|1139.8|1144.8|1140.3|1144.2|1139.7|188
1623292380000|2021-06-10 02:33:00|1144.4|1139.9|1144.7|1140.2|1144.8|1140.3|1143.8|1139.3|326
1623292390000|2021-06-10 02:33:10|1144.3|1139.8|1144.2|1139.7|1144.7|1140.2|1144.2|1139.7|245
1623292400000|2021-06-10 02:33:20|1143.8|1139.3|1143.8|1139.3|1144|1139.5|1143.8|1139.3|138
1623292410000|2021-06-10 02:33:30|1143.7|1139.2|1143.4|1138.9|1143.8|1139.3|1143.3|1138.8|153
1623292420000|2021-06-10 02:33:40|1143.3|1138.8|1143.8|1139.3|1143.8|1139.3|1143.3|1138.8|70
1623292430000|2021-06-10 02:33:50|1144.3|1139.8|1144.8|1140.3|1144.8|1140.3|1144.3|1139.8|250
1623292440000|2021-06-10 02:34:00|1144.7|1140.2|1145.7|1141.2|1145.7|1141.2|1144.7|1140.2|306
1623292450000|2021-06-10 02:34:10|1145.8|1141.3|1147|1142.5|1147|1142.5|1145.7|1141.2|617
1623292460000|2021-06-10 02:34:20|1147.5|1143|1146|1141.5|1147.5|1143|1146|1141.5|880
1623292470000|2021-06-10 02:34:30|1146.1|1141.6|1147|1142.5|1147|1142.5|1146.1|1141.6|381
1623292480000|2021-06-10 02:34:40|1146.7|1142.2|1147.5|1143|1147.5|1143|1146.5|1142|386
1623292490000|2021-06-10 02:34:50|1147.4|1142.9|1147|1142.5|1147.5|1143|1147|1142.5|478
1623292500000|2021-06-10 02:35:00|1147.2|1142.7|1146.5|1142|1147.5|1143|1146.1|1141.6|300
1623292510000|2021-06-10 02:35:10|1146.7|1142.2|1145.7|1141.2|1146.7|1142.2|1145.7|1141.2|203
1623292520000|2021-06-10 02:35:20|1146|1141.5|1145.7|1141.2|1146|1141.5|1145.6|1141.1|161
1623292530000|2021-06-10 02:35:30|1145.6|1141.1|1145|1140.5|1146|1141.5|1145|1140.5|202
1623292540000|2021-06-10 02:35:40|1144.7|1140.2|1146.5|1142|1146.5|1142|1144.7|1140.2|295
1623292550000|2021-06-10 02:35:50|1146.4|1141.9|1147|1142.5|1147.1|1142.6|1146.4|1141.9|189
1623292560000|2021-06-10 02:36:00|1146.7|1142.2|1147.4|1142.9|1147.4|1142.9|1146.7|1142.2|137
1623292570000|2021-06-10 02:36:10|1147.5|1143|1148.4|1143.9|1148.4|1143.9|1147.5|1143|382
1623292580000|2021-06-10 02:36:20|1148.5|1144|1147.9|1143.4|1148.8|1144.3|1147.6|1143.1|314
1623292590000|2021-06-10 02:36:30|1148.1|1143.6|1147.5|1143|1148.4|1143.9|1147.5|1143|105
1623292600000|2021-06-10 02:36:40|1147.4|1142.9|1146.4|1141.9|1147.4|1142.9|1146.4|1141.9|284
1623292610000|2021-06-10 02:36:50|1146|1141.5|1146|1141.5|1146.1|1141.6|1146|1141.5|142
1623292620000|2021-06-10 02:37:00|1146.4|1141.9|1147.4|1142.9|1147.4|1142.9|1146|1141.5|223
1623292630000|2021-06-10 02:37:10|1147|1142.5|1146.1|1141.6|1147|1142.5|1146.1|1141.6|160
1623292640000|2021-06-10 02:37:20|1145.9|1141.4|1145.5|1141|1146|1141.5|1145.5|1141|64
1623292650000|2021-06-10 02:37:30|1145.1|1140.6|1144.4|1139.9|1145.1|1140.6|1144.2|1139.7|141
1623292660000|2021-06-10 02:37:40|1144.7|1140.2|1145|1140.5|1145.2|1140.7|1144.5|1140|237
1623292670000|2021-06-10 02:37:50|1145.2|1140.7|1145.5|1141|1145.5|1141|1144.5|1140|172
1623292680000|2021-06-10 02:38:00|1145.9|1141.4|1146.8|1142.3|1146.8|1142.3|1145.9|1141.4|193
1623292690000|2021-06-10 02:38:10|1147.2|1142.7|1146.2|1141.7|1147.4|1142.9|1146.2|1141.7|232
1623292700000|2021-06-10 02:38:20|1146.4|1141.9|1146|1141.5|1146.9|1142.4|1146|1141.5|122
1623292710000|2021-06-10 02:38:30|||||||||42
1623292720000|2021-06-10 02:38:40|1145.6|1141.1|1145.5|1141|1145.6|1141.1|1145.1|1140.6|61
1623292730000|2021-06-10 02:38:50|1145.9|1141.4|1146.3|1141.8|1146.3|1141.8|1145.6|1141.1|54
1623292740000|2021-06-10 02:39:00|1146|1141.5|1147|1142.5|1147|1142.5|1146|1141.5|95
1623292750000|2021-06-10 02:39:10|1147.1|1142.6|1147.4|1142.9|1147.4|1142.9|1147.1|1142.6|92
1623292760000|2021-06-10 02:39:20|1147.3|1142.8|1146.5|1142|1147.3|1142.8|1146.4|1141.9|147
1623292770000|2021-06-10 02:39:30|1146.8|1142.3|1146.9|1142.4|1146.9|1142.4|1146.5|1142|75
1623292780000|2021-06-10 02:39:40|1147.2|1142.7|1147.3|1142.8|1147.3|1142.8|1147.2|1142.7|94
1623292790000|2021-06-10 02:39:50|1147|1142.5|1146.9|1142.4|1147|1142.5|1146.5|1142|88
1623292800000|2021-06-10 02:40:00|1146.5|1142|1146|1141.5|1146.5|1142|1146|1141.5|124
1623292810000|2021-06-10 02:40:10|1146.4|1141.9|1146.9|1142.4|1146.9|1142.4|1146.4|1141.9|173
1623292820000|2021-06-10 02:40:20|1147|1142.5|1146.5|1142|1147|1142.5|1146.5|1142|73
1623292830000|2021-06-10 02:40:30|1146.6|1142.1|1146.5|1142|1146.6|1142.1|1146.5|1142|40
1623292840000|2021-06-10 02:40:40|1146.6|1142.1|1146.8|1142.3|1146.8|1142.3|1146.5|1142|31
1623292850000|2021-06-10 02:40:50|1147|1142.5|1147.4|1142.9|1147.4|1142.9|1147|1142.5|109
1623292860000|2021-06-10 02:41:00|1147.8|1143.3|1147.9|1143.4|1148.4|1143.9|1147.8|1143.3|338
1623292870000|2021-06-10 02:41:10|1147.8|1143.3|1147.4|1142.9|1147.8|1143.3|1147.4|1142.9|165
1623292880000|2021-06-10 02:41:20|1147.3|1142.8|1146.5|1142|1147.3|1142.8|1146.5|1142|109
1623292890000|2021-06-10 02:41:30|1146.8|1142.3|1147|1142.5|1147|1142.5|1146.8|1142.3|61
1623292900000|2021-06-10 02:41:40|1147.3|1142.8|1147.3|1142.8|1147.4|1142.9|1147.3|1142.8|89
1623292910000|2021-06-10 02:41:50|1147.4|1142.9|1147.1|1142.6|1147.4|1142.9|1146.9|1142.4|68
1623292920000|2021-06-10 02:42:00|1147.3|1142.8|1147.8|1143.3|1147.8|1143.3|1147.3|1142.8|94
1623292930000|2021-06-10 02:42:10|1147.5|1143|1147.5|1143|1147.5|1143|1147.4|1142.9|106
1623292940000|2021-06-10 02:42:20|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|1147.9|1143.4|48
1623292950000|2021-06-10 02:42:30|1147.5|1143|1147.8|1143.3|1147.8|1143.3|1147.4|1142.9|118
1623292960000|2021-06-10 02:42:40|1148.3|1143.8|1147.9|1143.4|1148.3|1143.8|1147.1|1142.6|162
1623292970000|2021-06-10 02:42:50|1147.7|1143.2|1147.5|1143|1147.9|1143.4|1147.5|1143|134
1623292980000|2021-06-10 02:43:00|1147|1142.5|1146.5|1142|1147|1142.5|1146.5|1142|146
1623292990000|2021-06-10 02:43:10|1146.6|1142.1|1147|1142.5|1147|1142.5|1146.5|1142|90
1623293000000|2021-06-10 02:43:20|1146.6|1142.1|1146.2|1141.7|1146.6|1142.1|1146.2|1141.7|71
1623293010000|2021-06-10 02:43:30|1146.1|1141.6|1145.6|1141.1|1146.1|1141.6|1145.5|1141|99
1623293020000|2021-06-10 02:43:40|1145.7|1141.2|1145.5|1141|1146|1141.5|1145.5|1141|91
1623293030000|2021-06-10 02:43:50|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.2|1140.7|74
1623293040000|2021-06-10 02:44:00|1145.7|1141.2|1144.7|1140.2|1145.7|1141.2|1144.7|1140.2|185
1623293050000|2021-06-10 02:44:10|1145|1140.5|1144.7|1140.2|1145.1|1140.6|1144.7|1140.2|94
1623293060000|2021-06-10 02:44:20|1144.9|1140.4|1144.7|1140.2|1144.9|1140.4|1144.7|1140.2|113
1623293070000|2021-06-10 02:44:30|1144.9|1140.4|1144.7|1140.2|1145|1140.5|1144.7|1140.2|65
1623293080000|2021-06-10 02:44:40|1144.3|1139.8|1144.3|1139.8|1144.9|1140.4|1144.2|1139.7|198
1623293090000|2021-06-10 02:44:50|1144.2|1139.7|1145.1|1140.6|1145.6|1141.1|1144.2|1139.7|218
1623293100000|2021-06-10 02:45:00|1145.5|1141|1145.7|1141.2|1146.6|1142.1|1145.5|1141|181
1623293110000|2021-06-10 02:45:10|1145.8|1141.3|1145.7|1141.2|1145.8|1141.3|1145.7|1141.2|37
1623293120000|2021-06-10 02:45:20|1145.3|1140.8|1145.6|1141.1|1145.6|1141.1|1145.3|1140.8|31
1623293130000|2021-06-10 02:45:30|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.6|1141.1|51
1623293140000|2021-06-10 02:45:40|1145.9|1141.4|1146.5|1142|1146.5|1142|1145.9|1141.4|63
1623293150000|2021-06-10 02:45:50|1146.2|1141.7|1146|1141.5|1146.2|1141.7|1145.6|1141.1|154
1623293160000|2021-06-10 02:46:00|1146.1|1141.6|1146.5|1142|1146.5|1142|1146.1|1141.6|113
1623293170000|2021-06-10 02:46:10|1145.8|1141.3|1145.2|1140.7|1146.1|1141.6|1145.2|1140.7|182
1623293180000|2021-06-10 02:46:20|1145.6|1141.1|1145.6|1141.1|1145.7|1141.2|1144.7|1140.2|504
1623293190000|2021-06-10 02:46:30|1145.9|1141.4|1144.7|1140.2|1146|1141.5|1144.7|1140.2|99
1623293200000|2021-06-10 02:46:40|1145|1140.5|1144.7|1140.2|1145|1140.5|1144.7|1140.2|55
1623293210000|2021-06-10 02:46:50|1145|1140.5|1145.2|1140.7|1145.5|1141|1145|1140.5|157
1623293220000|2021-06-10 02:47:00|1145.1|1140.6|1145|1140.5|1145.1|1140.6|1144.6|1140.1|129
1623293230000|2021-06-10 02:47:10|1145.4|1140.9|1145.1|1140.6|1145.5|1141|1145|1140.5|31
1623293240000|2021-06-10 02:47:20|1145|1140.5|1144.1|1139.6|1145|1140.5|1144.1|1139.6|136
1623293250000|2021-06-10 02:47:30|1144.5|1140|1145|1140.5|1145.2|1140.7|1144.5|1140|79
1623293260000|2021-06-10 02:47:40|1144.9|1140.4|1145|1140.5|1145|1140.5|1144.9|1140.4|41
1623293270000|2021-06-10 02:47:50|1144.9|1140.4|1144.5|1140|1144.9|1140.4|1144.4|1139.9|44
1623293280000|2021-06-10 02:48:00|1144.7|1140.2|1144.5|1140|1145|1140.5|1144.5|1140|89
1623293290000|2021-06-10 02:48:10|1144.7|1140.2|1144.5|1140|1144.7|1140.2|1144.5|1140|130
1623293300000|2021-06-10 02:48:20|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|1144|1139.5|88
1623293310000|2021-06-10 02:48:30|1144.5|1140|1144.6|1140.1|1145|1140.5|1144.5|1140|216
1623293320000|2021-06-10 02:48:40|1144.5|1140|1144.5|1140|1144.5|1140|1144.5|1140|14
1623293330000|2021-06-10 02:48:50|1145|1140.5|1145|1140.5|1145|1140.5|1145|1140.5|90
1623293340000|2021-06-10 02:49:00|||||||||13
1623293350000|2021-06-10 02:49:10|1145.4|1140.9|1145.9|1141.4|1145.9|1141.4|1145.4|1140.9|200
1623293360000|2021-06-10 02:49:20|1146.4|1141.9|1146.7|1142.2|1146.7|1142.2|1146.2|1141.7|99
1623293370000|2021-06-10 02:49:30|1146.5|1142|1146|1141.5|1146.5|1142|1146|1141.5|61
1623293380000|2021-06-10 02:49:40|1146.4|1141.9|1146.2|1141.7|1146.4|1141.9|1146.2|1141.7|49
1623293390000|2021-06-10 02:49:50|1146|1141.5|1146.4|1141.9|1146.4|1141.9|1146|1141.5|70
1623293400000|2021-06-10 02:50:00|1146|1141.5|1146|1141.5|1146.5|1142|1146|1141.5|67
1623293410000|2021-06-10 02:50:10|1146.1|1141.6|1145.2|1140.7|1146.1|1141.6|1145.2|1140.7|65
1623293420000|2021-06-10 02:50:20|1145.1|1140.6|1145.2|1140.7|1145.2|1140.7|1145|1140.5|22
1623293430000|2021-06-10 02:50:30|1144.8|1140.3|1144.4|1139.9|1144.8|1140.3|1144.2|1139.7|106
1623293440000|2021-06-10 02:50:40|1144.2|1139.7|1143.2|1138.7|1144.2|1139.7|1143.2|1138.7|252
1623293450000|2021-06-10 02:50:50|1143.3|1138.8|1142.9|1138.4|1143.3|1138.8|1142.9|1138.4|172
1623293460000|2021-06-10 02:51:00|1142.8|1138.3|1144|1139.5|1144.2|1139.7|1142.8|1138.3|116
1623293470000|2021-06-10 02:51:10|1144.2|1139.7|1144.3|1139.8|1144.7|1140.2|1144|1139.5|60
1623293480000|2021-06-10 02:51:20|1144.5|1140|1143.9|1139.4|1144.7|1140.2|1143.9|1139.4|231
1623293490000|2021-06-10 02:51:30|1143.7|1139.2|1144.2|1139.7|1144.5|1140|1143.7|1139.2|35
1623293500000|2021-06-10 02:51:40|1144.1|1139.6|1144.5|1140|1144.5|1140|1144.1|1139.6|22
1623293510000|2021-06-10 02:51:50|1144.3|1139.8|1144.1|1139.6|1144.3|1139.8|1144.1|1139.6|14
1623293520000|2021-06-10 02:52:00|1144|1139.5|1145.5|1141|1145.5|1141|1144|1139.5|147
1623293530000|2021-06-10 02:52:10|1145.1|1140.6|1144.5|1140|1145.1|1140.6|1144.1|1139.6|52
1623293540000|2021-06-10 02:52:20|1144.6|1140.1|1145.2|1140.7|1145.5|1141|1144.6|1140.1|48
1623293550000|2021-06-10 02:52:30|1145.1|1140.6|1145.2|1140.7|1145.5|1141|1144.9|1140.4|48
1623293560000|2021-06-10 02:52:40|1145.1|1140.6|1145|1140.5|1145.5|1141|1144.9|1140.4|146
1623293570000|2021-06-10 02:52:50|1145.1|1140.6|1146.5|1142|1146.5|1142|1145.1|1140.6|189
1623293580000|2021-06-10 02:53:00|1146.1|1141.6|1146|1141.5|1146.1|1141.6|1145.5|1141|114
1623293590000|2021-06-10 02:53:10|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.5|1141|28
1623293600000|2021-06-10 02:53:20|1145.3|1140.8|1145.4|1140.9|1145.5|1141|1145.1|1140.6|28
1623293610000|2021-06-10 02:53:30|1145.5|1141|1146|1141.5|1146|1141.5|1145.5|1141|46
1623293620000|2021-06-10 02:53:40|1145.6|1141.1|1146|1141.5|1146|1141.5|1145.6|1141.1|50
1623293630000|2021-06-10 02:53:50|1146.5|1142|1147|1142.5|1147|1142.5|1146.5|1142|75
1623293640000|2021-06-10 02:54:00|1146.7|1142.2|1146.2|1141.7|1146.7|1142.2|1146|1141.5|53
1623293650000|2021-06-10 02:54:10|1146|1141.5|1146.2|1141.7|1146.4|1141.9|1146|1141.5|32
1623293660000|2021-06-10 02:54:20|1146.5|1142|1146.7|1142.2|1146.7|1142.2|1146.5|1142|85
1623293670000|2021-06-10 02:54:30|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.5|1142|11
1623293680000|2021-06-10 02:54:40|1146.8|1142.3|1147.6|1143.1|1147.6|1143.1|1146.6|1142.1|104
1623293690000|2021-06-10 02:54:50|1147.4|1142.9|1146.7|1142.2|1147.4|1142.9|1146.3|1141.8|118
1623293700000|2021-06-10 02:55:00|1147.5|1143|1146.7|1142.2|1147.5|1143|1146.7|1142.2|135
1623293710000|2021-06-10 02:55:10|1147|1142.5|1146.8|1142.3|1147.2|1142.7|1146.8|1142.3|75
1623293720000|2021-06-10 02:55:20|1146.5|1142|1147.3|1142.8|1147.3|1142.8|1146.3|1141.8|91
1623293730000|2021-06-10 02:55:30|1147.2|1142.7|1147.2|1142.7|1147.3|1142.8|1146.8|1142.3|75
1623293740000|2021-06-10 02:55:40|1147|1142.5|1147.7|1143.2|1147.7|1143.2|1146.9|1142.4|56
1623293750000|2021-06-10 02:55:50|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|39
1623293760000|2021-06-10 02:56:00|1147.7|1143.2|1148.8|1144.3|1148.8|1144.3|1147.7|1143.2|402
1623293770000|2021-06-10 02:56:10|1149|1144.5|1148.1|1143.6|1149|1144.5|1148.1|1143.6|144
1623293780000|2021-06-10 02:56:20|1148|1143.5|1148.4|1143.9|1148.4|1143.9|1148|1143.5|72
1623293790000|2021-06-10 02:56:30|1148.3|1143.8|1149.2|1144.7|1149.2|1144.7|1148.3|1143.8|200
1623293800000|2021-06-10 02:56:40|1149.5|1145|1149.7|1145.2|1149.7|1145.2|1149.5|1145|361
1623293810000|2021-06-10 02:56:50|1149.3|1144.8|1149.3|1144.8|1149.7|1145.2|1149.2|1144.7|245
1623293820000|2021-06-10 02:57:00|1149.2|1144.7|1149.3|1144.8|1149.3|1144.8|1148.3|1143.8|131
1623293830000|2021-06-10 02:57:10|1149.7|1145.2|1149.8|1145.3|1149.8|1145.3|1149.7|1145.2|48
1623293840000|2021-06-10 02:57:20|1150.2|1145.7|1149.9|1145.4|1150.4|1145.9|1149.7|1145.2|602
1623293850000|2021-06-10 02:57:30|1149.7|1145.2|1150.4|1145.9|1150.5|1146|1149.7|1145.2|258
1623293860000|2021-06-10 02:57:40|1150.2|1145.7|1150.5|1146|1150.5|1146|1149.7|1145.2|255
1623293870000|2021-06-10 02:57:50|1150.2|1145.7|1150.2|1145.7|1150.7|1146.2|1150.2|1145.7|229
1623293880000|2021-06-10 02:58:00|1150.4|1145.9|1150.7|1146.2|1150.7|1146.2|1150.3|1145.8|259
1623293890000|2021-06-10 02:58:10|1150.8|1146.3|1151.3|1146.8|1151.3|1146.8|1150.8|1146.3|361
1623293900000|2021-06-10 02:58:20|1151|1146.5|1150.8|1146.3|1151|1146.5|1150.8|1146.3|299
1623293910000|2021-06-10 02:58:30|1150.7|1146.2|1150.3|1145.8|1150.7|1146.2|1150.3|1145.8|140
1623293920000|2021-06-10 02:58:40|1150.2|1145.7|1150.7|1146.2|1150.7|1146.2|1150.2|1145.7|70
1623293930000|2021-06-10 02:58:50|||||||||100
1623293940000|2021-06-10 02:59:00|1151|1146.5|1151.7|1147.2|1152.5|1148|1151|1146.5|829
1623293950000|2021-06-10 02:59:10|1152|1147.5|1152.6|1148.1|1152.6|1148.1|1151.7|1147.2|376
1623293960000|2021-06-10 02:59:20|1152.7|1148.2|1152.5|1148|1152.7|1148.2|1152.5|1148|373
1623293970000|2021-06-10 02:59:30|1152.7|1148.2|1153.5|1149|1153.9|1149.4|1152.5|1148|950
1623293980000|2021-06-10 02:59:40|1153.4|1148.9|1154|1149.5|1154.2|1149.7|1153.2|1148.7|586
1623293990000|2021-06-10 02:59:50|1153.9|1149.4|1153.1|1148.6|1154.1|1149.6|1153.1|1148.6|560
1623294000000|2021-06-10 03:00:00|1153.4|1148.9|1153.8|1149.3|1154.2|1149.7|1153.1|1148.6|518
1623294010000|2021-06-10 03:00:10|1153.6|1149.1|1153.4|1148.9|1153.6|1149.1|1153.1|1148.6|179
1623294020000|2021-06-10 03:00:20|1153.5|1149|1153.4|1148.9|1153.9|1149.4|1153.4|1148.9|332
1623294030000|2021-06-10 03:00:30|1153|1148.5|1152.6|1148.1|1153|1148.5|1152.5|1148|355
1623294040000|2021-06-10 03:00:40|1152.5|1148|1152|1147.5|1152.6|1148.1|1151.8|1147.3|404
1623294050000|2021-06-10 03:00:50|1152.3|1147.8|1151.8|1147.3|1152.3|1147.8|1151.8|1147.3|232
1623294060000|2021-06-10 03:01:00|1151.5|1147|1152.3|1147.8|1152.7|1148.2|1151.4|1146.9|392
1623294070000|2021-06-10 03:01:10|1152.2|1147.7|1152.3|1147.8|1152.6|1148.1|1152.2|1147.7|117
1623294080000|2021-06-10 03:01:20|1152.6|1148.1|1153.2|1148.7|1153.3|1148.8|1152.6|1148.1|167
1623294090000|2021-06-10 03:01:30|1153.3|1148.8|1153.8|1149.3|1153.8|1149.3|1153.3|1148.8|174
1623294100000|2021-06-10 03:01:40|1153.7|1149.2|1157.6|1153.1|1157.7|1153.2|1153.4|1148.9|3237
1623294110000|2021-06-10 03:01:50|1157.7|1153.2|1157.8|1153.3|1158|1153.5|1157.2|1152.7|1703
1623294120000|2021-06-10 03:02:00|1158|1153.5|1158.7|1154.2|1160.9|1156.4|1158|1153.5|2439
1623294130000|2021-06-10 03:02:10|1158.3|1153.8|1158.4|1153.9|1158.6|1154.1|1157.7|1153.2|849
1623294140000|2021-06-10 03:02:20|1158.7|1154.2|1156.5|1152|1158.7|1154.2|1156.5|1152|696
1623294150000|2021-06-10 03:02:30|1156.4|1151.9|1155.8|1151.3|1156.4|1151.9|1155.8|1151.3|601
1623294160000|2021-06-10 03:02:40|1155.9|1151.4|1155.3|1150.8|1155.9|1151.4|1155.3|1150.8|312
1623294170000|2021-06-10 03:02:50|1155.4|1150.9|1155.8|1151.3|1155.8|1151.3|1154.9|1150.4|302
1623294180000|2021-06-10 03:03:00|1156.2|1151.7|1157|1152.5|1157|1152.5|1155.9|1151.4|332
1623294190000|2021-06-10 03:03:10|1156.8|1152.3|1156|1151.5|1156.8|1152.3|1156|1151.5|425
1623294200000|2021-06-10 03:03:20|1155.8|1151.3|1154.5|1150|1155.8|1151.3|1154.5|1150|273
1623294210000|2021-06-10 03:03:30|1154.7|1150.2|1154.3|1149.8|1154.7|1150.2|1153.6|1149.1|529
1623294220000|2021-06-10 03:03:40|1154.6|1150.1|1154.8|1150.3|1154.9|1150.4|1154.6|1150.1|142
1623294230000|2021-06-10 03:03:50|1154.9|1150.4|1154.8|1150.3|1154.9|1150.4|1154.8|1150.3|98
1623294240000|2021-06-10 03:04:00|1155.4|1150.9|1157.2|1152.7|1157.2|1152.7|1155.4|1150.9|520
1623294250000|2021-06-10 03:04:10|1157.3|1152.8|1155.6|1151.1|1157.3|1152.8|1155.6|1151.1|313
1623294260000|2021-06-10 03:04:20|1155.9|1151.4|1155|1150.5|1155.9|1151.4|1154.7|1150.2|211
1623294270000|2021-06-10 03:04:30|1155.1|1150.6|1155|1150.5|1155.7|1151.2|1155|1150.5|142
1623294280000|2021-06-10 03:04:40|1155.3|1150.8|1156.9|1152.4|1156.9|1152.4|1155.3|1150.8|252
1623294290000|2021-06-10 03:04:50|1157|1152.5|1156|1151.5|1157|1152.5|1156|1151.5|140
1623294300000|2021-06-10 03:05:00|1155.8|1151.3|1156.9|1152.4|1157|1152.5|1155.8|1151.3|387
1623294310000|2021-06-10 03:05:10|1156.8|1152.3|1157|1152.5|1157.3|1152.8|1156.6|1152.1|333
1623294320000|2021-06-10 03:05:20|1157.3|1152.8|1157.5|1153|1157.5|1153|1157|1152.5|89
1623294330000|2021-06-10 03:05:30|1157.8|1153.3|1155.5|1151|1157.8|1153.3|1155.5|1151|772
1623294340000|2021-06-10 03:05:40|1155.4|1150.9|1155.4|1150.9|1155.9|1151.4|1155.2|1150.7|305
1623294350000|2021-06-10 03:05:50|1155.3|1150.8|1156.8|1152.3|1156.9|1152.4|1155.3|1150.8|171
1623294360000|2021-06-10 03:06:00|1157.4|1152.9|1156.3|1151.8|1157.9|1153.4|1156.3|1151.8|385
1623294370000|2021-06-10 03:06:10|1156.2|1151.7|1154.9|1150.4|1157|1152.5|1154.9|1150.4|372
1623294380000|2021-06-10 03:06:20|1155.1|1150.6|1155.9|1151.4|1156.3|1151.8|1154.6|1150.1|360
1623294390000|2021-06-10 03:06:30|1155.6|1151.1|1155.8|1151.3|1155.8|1151.3|1154.9|1150.4|159
1623294400000|2021-06-10 03:06:40|1156.2|1151.7|1155.2|1150.7|1156.2|1151.7|1155.2|1150.7|153
1623294410000|2021-06-10 03:06:50|1154.9|1150.4|1154.8|1150.3|1154.9|1150.4|1154.8|1150.3|123
1623294420000|2021-06-10 03:07:00|1155|1150.5|1155.3|1150.8|1155.3|1150.8|1154.8|1150.3|74
1623294430000|2021-06-10 03:07:10|1155.7|1151.2|1155.8|1151.3|1155.8|1151.3|1155.7|1151.2|123
1623294440000|2021-06-10 03:07:20|1155.5|1151|1154.9|1150.4|1155.5|1151|1154.9|1150.4|132
1623294450000|2021-06-10 03:07:30|1154.8|1150.3|1154.8|1150.3|1154.8|1150.3|1154.7|1150.2|63
1623294460000|2021-06-10 03:07:40|1154.7|1150.2|1154.7|1150.2|1154.8|1150.3|1154.7|1150.2|41
1623294470000|2021-06-10 03:07:50|1154.8|1150.3|1154.3|1149.8|1154.8|1150.3|1154.3|1149.8|95
1623294480000|2021-06-10 03:08:00|1154.2|1149.7|1154.3|1149.8|1154.3|1149.8|1154.2|1149.7|97
1623294490000|2021-06-10 03:08:10|1154.4|1149.9|1155.7|1151.2|1155.7|1151.2|1154.4|1149.9|136
1623294500000|2021-06-10 03:08:20|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|128
1623294510000|2021-06-10 03:08:30|1156|1151.5|1155.4|1150.9|1156|1151.5|1155.4|1150.9|98
1623294520000|2021-06-10 03:08:40|1155.2|1150.7|1155.3|1150.8|1155.4|1150.9|1154.9|1150.4|37
1623294530000|2021-06-10 03:08:50|1155.2|1150.7|1155.3|1150.8|1155.3|1150.8|1155.2|1150.7|37
1623294540000|2021-06-10 03:09:00|1155.2|1150.7|1155.3|1150.8|1155.3|1150.8|1155.2|1150.7|113
1623294550000|2021-06-10 03:09:10|1155.4|1150.9|1155.8|1151.3|1155.8|1151.3|1155.3|1150.8|138
1623294560000|2021-06-10 03:09:20|1156.7|1152.2|1156.8|1152.3|1156.9|1152.4|1156.7|1152.2|128
1623294570000|2021-06-10 03:09:30|1156.5|1152|1156.2|1151.7|1156.5|1152|1155.9|1151.4|114
1623294580000|2021-06-10 03:09:40|1155.8|1151.3|1154.7|1150.2|1155.8|1151.3|1154.7|1150.2|337
1623294590000|2021-06-10 03:09:50|1154.8|1150.3|1154.8|1150.3|1154.8|1150.3|1154.7|1150.2|55
1623294600000|2021-06-10 03:10:00|1155.2|1150.7|1154.3|1149.8|1155.2|1150.7|1154|1149.5|170
1623294610000|2021-06-10 03:10:10|1154.9|1150.4|1154.4|1149.9|1154.9|1150.4|1154.3|1149.8|43
1623294620000|2021-06-10 03:10:20|1154.1|1149.6|1153.6|1149.1|1154.1|1149.6|1153.6|1149.1|154
1623294630000|2021-06-10 03:10:30|1153.9|1149.4|1154.8|1150.3|1154.9|1150.4|1153.9|1149.4|154
1623294640000|2021-06-10 03:10:40|1154.9|1150.4|1154.5|1150|1155|1150.5|1154.5|1150|62
1623294650000|2021-06-10 03:10:50|1154.4|1149.9|1153.9|1149.4|1154.4|1149.9|1153.9|1149.4|163
1623294660000|2021-06-10 03:11:00|1153.8|1149.3|1153.8|1149.3|1153.9|1149.4|1153.8|1149.3|47
1623294670000|2021-06-10 03:11:10|1154|1149.5|1154.8|1150.3|1154.8|1150.3|1153.9|1149.4|190
1623294680000|2021-06-10 03:11:20|1154.5|1150|1154.3|1149.8|1154.5|1150|1154.3|1149.8|36
1623294690000|2021-06-10 03:11:30|1154|1149.5|1154.4|1149.9|1154.4|1149.9|1153.9|1149.4|64
1623294700000|2021-06-10 03:11:40|1154.3|1149.8|1154.9|1150.4|1154.9|1150.4|1154.3|1149.8|48
1623294710000|2021-06-10 03:11:50|1155.2|1150.7|1156.2|1151.7|1156.2|1151.7|1155.2|1150.7|280
1623294720000|2021-06-10 03:12:00|||||||||136
1623294730000|2021-06-10 03:12:10|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|1156.2|1151.7|48
1623294740000|2021-06-10 03:12:20|1156.2|1151.7|1155.7|1151.2|1156.2|1151.7|1155.2|1150.7|293
1623294750000|2021-06-10 03:12:30|1155.4|1150.9|1154.8|1150.3|1155.4|1150.9|1154.8|1150.3|23
1623294760000|2021-06-10 03:12:40|1155.2|1150.7|1154.4|1149.9|1155.2|1150.7|1154.4|1149.9|99
1623294770000|2021-06-10 03:12:50|1154.3|1149.8|1155.3|1150.8|1155.3|1150.8|1154.3|1149.8|63
1623294780000|2021-06-10 03:13:00|1155|1150.5|1154.8|1150.3|1155.1|1150.6|1154.8|1150.3|57
1623294790000|2021-06-10 03:13:10|||||||||27
1623294800000|2021-06-10 03:13:20|1154.5|1150|1154.4|1149.9|1154.5|1150|1154.4|1149.9|31
1623294810000|2021-06-10 03:13:30|1154.8|1150.3|1155.6|1151.1|1155.6|1151.1|1154.8|1150.3|211
1623294820000|2021-06-10 03:13:40|1155.3|1150.8|1154.9|1150.4|1155.3|1150.8|1154.9|1150.4|29
1623294830000|2021-06-10 03:13:50|1155.1|1150.6|1154.3|1149.8|1155.1|1150.6|1154.3|1149.8|122
1623294840000|2021-06-10 03:14:00|1154.4|1149.9|1154.1|1149.6|1154.5|1150|1154.1|1149.6|123
1623294850000|2021-06-10 03:14:10|1154.5|1150|1154|1149.5|1154.5|1150|1154|1149.5|80
1623294860000|2021-06-10 03:14:20|||||||||45
1623294870000|2021-06-10 03:14:30|1154.3|1149.8|1154.8|1150.3|1154.8|1150.3|1154.3|1149.8|145
1623294880000|2021-06-10 03:14:40|1154.6|1150.1|1154.9|1150.4|1154.9|1150.4|1154.6|1150.1|81
1623294890000|2021-06-10 03:14:50|1154.8|1150.3|1154.3|1149.8|1154.8|1150.3|1154.3|1149.8|59
1623294900000|2021-06-10 03:15:00|1154.7|1150.2|1155.8|1151.3|1156|1151.5|1154.7|1150.2|275
1623294910000|2021-06-10 03:15:10|1155.5|1151|1155.5|1151|1155.5|1151|1155.5|1151|57
1623294920000|2021-06-10 03:15:20|1155.6|1151.1|1156|1151.5|1156|1151.5|1155.6|1151.1|43
1623294930000|2021-06-10 03:15:30|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|1155.5|1151|47
1623294940000|2021-06-10 03:15:40|1155.9|1151.4|1154.8|1150.3|1155.9|1151.4|1154.8|1150.3|65
1623294950000|2021-06-10 03:15:50|1154.9|1150.4|1155|1150.5|1155|1150.5|1154.9|1150.4|15
1623294960000|2021-06-10 03:16:00|1155.3|1150.8|1155.4|1150.9|1155.4|1150.9|1155.1|1150.6|36
1623294970000|2021-06-10 03:16:10|1155.7|1151.2|1155.7|1151.2|1155.8|1151.3|1155.7|1151.2|113
1623294980000|2021-06-10 03:16:20|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|63
1623294990000|2021-06-10 03:16:30|1155.9|1151.4|1155.8|1151.3|1156|1151.5|1155.8|1151.3|8
1623295000000|2021-06-10 03:16:40|1155.9|1151.4|1155.4|1150.9|1155.9|1151.4|1155.4|1150.9|42
1623295010000|2021-06-10 03:16:50|1155.3|1150.8|1154.9|1150.4|1155.3|1150.8|1154.9|1150.4|121
1623295020000|2021-06-10 03:17:00|1155|1150.5|1155|1150.5|1155.2|1150.7|1154.9|1150.4|54
1623295030000|2021-06-10 03:17:10|1155.1|1150.6|1154.9|1150.4|1155.3|1150.8|1154.9|1150.4|109
1623295040000|2021-06-10 03:17:20|1155|1150.5|1155|1150.5|1155|1150.5|1155|1150.5|47
1623295050000|2021-06-10 03:17:30|1154.9|1150.4|1155|1150.5|1155|1150.5|1154.9|1150.4|27
1623295060000|2021-06-10 03:17:40|1154.9|1150.4|1154.9|1150.4|1155|1150.5|1154.9|1150.4|32
1623295070000|2021-06-10 03:17:50|1154.8|1150.3|1155.9|1151.4|1155.9|1151.4|1154.8|1150.3|123
1623295080000|2021-06-10 03:18:00|1155.5|1151|1155.5|1151|1155.8|1151.3|1155.5|1151|101
1623295090000|2021-06-10 03:18:10|1155.8|1151.3|1155.4|1150.9|1155.8|1151.3|1155.3|1150.8|181
1623295100000|2021-06-10 03:18:20|1155.3|1150.8|1155.4|1150.9|1155.5|1151|1155.3|1150.8|86
1623295110000|2021-06-10 03:18:30|1155.3|1150.8|1155|1150.5|1155.4|1150.9|1155|1150.5|59
1623295120000|2021-06-10 03:18:40|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|20
1623295130000|2021-06-10 03:18:50|1155.4|1150.9|1156.3|1151.8|1156.3|1151.8|1155.4|1150.9|114
1623295140000|2021-06-10 03:19:00|1156.1|1151.6|1156.3|1151.8|1156.3|1151.8|1156.1|1151.6|30
1623295150000|2021-06-10 03:19:10|1156.1|1151.6|1156.3|1151.8|1156.3|1151.8|1156.1|1151.6|78
1623295160000|2021-06-10 03:19:20|1156.2|1151.7|1157.2|1152.7|1157.2|1152.7|1155.9|1151.4|183
1623295170000|2021-06-10 03:19:30|1157.3|1152.8|1157.2|1152.7|1157.3|1152.8|1156.8|1152.3|74
1623295180000|2021-06-10 03:19:40|1157.1|1152.6|1157.2|1152.7|1157.3|1152.8|1157.1|1152.6|69
1623295190000|2021-06-10 03:19:50|1157.3|1152.8|1156.1|1151.6|1157.3|1152.8|1155.7|1151.2|425
1623295200000|2021-06-10 03:20:00|1155.9|1151.4|1155.8|1151.3|1156.3|1151.8|1155.8|1151.3|96
1623295210000|2021-06-10 03:20:10|1156.2|1151.7|1156.4|1151.9|1156.4|1151.9|1156.2|1151.7|61
1623295220000|2021-06-10 03:20:20|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|33
1623295230000|2021-06-10 03:20:30|1156.7|1152.2|1157.8|1153.3|1157.8|1153.3|1156.3|1151.8|354
1623295240000|2021-06-10 03:20:40|1158.2|1153.7|1158.7|1154.2|1159.1|1154.6|1158.2|1153.7|1039
1623295250000|2021-06-10 03:20:50|1158.9|1154.4|1158.8|1154.3|1159.2|1154.7|1158.6|1154.1|362
1623295260000|2021-06-10 03:21:00|1158.6|1154.1|1159|1154.5|1159|1154.5|1158.2|1153.7|235
1623295270000|2021-06-10 03:21:10|1158.7|1154.2|1156.7|1152.2|1158.7|1154.2|1156.5|1152|274
1623295280000|2021-06-10 03:21:20|1156.6|1152.1|1157.7|1153.2|1158.1|1153.6|1156.6|1152.1|250
1623295290000|2021-06-10 03:21:30|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.1|1152.6|117
1623295300000|2021-06-10 03:21:40|1157.5|1153|1156.6|1152.1|1157.5|1153|1156.2|1151.7|301
1623295310000|2021-06-10 03:21:50|1156.7|1152.2|1156.5|1152|1157|1152.5|1156.5|1152|58
1623295320000|2021-06-10 03:22:00|1156.6|1152.1|1155.5|1151|1156.6|1152.1|1155.5|1151|185
1623295330000|2021-06-10 03:22:10|1155.2|1150.7|1155.7|1151.2|1155.8|1151.3|1155.2|1150.7|86
1623295340000|2021-06-10 03:22:20|1155.3|1150.8|1154.8|1150.3|1155.3|1150.8|1154.8|1150.3|119
1623295350000|2021-06-10 03:22:30|1154.7|1150.2|1154.7|1150.2|1154.7|1150.2|1154.2|1149.7|208
1623295360000|2021-06-10 03:22:40|1154.5|1150|1154.7|1150.2|1154.7|1150.2|1153.9|1149.4|252
1623295370000|2021-06-10 03:22:50|1155.2|1150.7|1154.4|1149.9|1155.3|1150.8|1154.4|1149.9|150
1623295380000|2021-06-10 03:23:00|1154.3|1149.8|1154.3|1149.8|1154.7|1150.2|1154.3|1149.8|43
1623295390000|2021-06-10 03:23:10|1154.4|1149.9|1154.3|1149.8|1154.4|1149.9|1154.3|1149.8|46
1623295400000|2021-06-10 03:23:20|1154.7|1150.2|1155.1|1150.6|1155.1|1150.6|1154.7|1150.2|188
1623295410000|2021-06-10 03:23:30|1155.2|1150.7|1154.7|1150.2|1155.2|1150.7|1154.7|1150.2|30
1623295420000|2021-06-10 03:23:40|1154.3|1149.8|1153.9|1149.4|1154.3|1149.8|1153.8|1149.3|100
1623295430000|2021-06-10 03:23:50|1153.8|1149.3|1153.3|1148.8|1153.8|1149.3|1152.8|1148.3|547
1623295440000|2021-06-10 03:24:00|1152.8|1148.3|1153.8|1149.3|1153.8|1149.3|1152.8|1148.3|595
1623295450000|2021-06-10 03:24:10|1153.1|1148.6|1153.8|1149.3|1153.8|1149.3|1152.8|1148.3|243
1623295460000|2021-06-10 03:24:20|1153.4|1148.9|1153.4|1148.9|1153.5|1149|1153.3|1148.8|141
1623295470000|2021-06-10 03:24:30|1153.5|1149|1153|1148.5|1153.5|1149|1153|1148.5|57
1623295480000|2021-06-10 03:24:40|1153.3|1148.8|1153.3|1148.8|1153.3|1148.8|1153.3|1148.8|38
1623295490000|2021-06-10 03:24:50|||||||||47
1623295500000|2021-06-10 03:25:00|1153|1148.5|1153|1148.5|1153.3|1148.8|1152.8|1148.3|113
1623295510000|2021-06-10 03:25:10|1153.1|1148.6|1153.8|1149.3|1153.8|1149.3|1153|1148.5|93
1623295520000|2021-06-10 03:25:20|1154.2|1149.7|1154|1149.5|1154.2|1149.7|1153.7|1149.2|143
1623295530000|2021-06-10 03:25:30|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|18
1623295540000|2021-06-10 03:25:40|1153.5|1149|1153.2|1148.7|1153.5|1149|1153|1148.5|109
1623295550000|2021-06-10 03:25:50|1153.4|1148.9|1152.9|1148.4|1153.4|1148.9|1152.9|1148.4|45
1623295560000|2021-06-10 03:26:00|1152.5|1148|1151.4|1146.9|1152.5|1148|1151.4|1146.9|410
1623295570000|2021-06-10 03:26:10|1151.3|1146.8|1151.4|1146.9|1151.5|1147|1151|1146.5|189
1623295580000|2021-06-10 03:26:20|1151.5|1147|1151.5|1147|1152.3|1147.8|1151.5|1147|186
1623295590000|2021-06-10 03:26:30|1151|1146.5|1150.9|1146.4|1151|1146.5|1150.8|1146.3|288
1623295600000|2021-06-10 03:26:40|1151|1146.5|1150|1145.5|1151|1146.5|1150|1145.5|350
1623295610000|2021-06-10 03:26:50|1150.5|1146|1151.2|1146.7|1151.2|1146.7|1150.5|1146|355
1623295620000|2021-06-10 03:27:00|1151.4|1146.9|1150.6|1146.1|1151.6|1147.1|1150.6|1146.1|119
1623295630000|2021-06-10 03:27:10|1150.8|1146.3|1150.5|1146|1151|1146.5|1150.5|1146|96
1623295640000|2021-06-10 03:27:20|1150.1|1145.6|1149.9|1145.4|1150.5|1146|1149.6|1145.1|265
1623295650000|2021-06-10 03:27:30|1149.7|1145.2|1149.8|1145.3|1150|1145.5|1149.1|1144.6|239
1623295660000|2021-06-10 03:27:40|1150|1145.5|1150|1145.5|1150.3|1145.8|1150|1145.5|109
1623295670000|2021-06-10 03:27:50|1150.1|1145.6|1149.2|1144.7|1150.1|1145.6|1149.2|1144.7|195
1623295680000|2021-06-10 03:28:00|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.7|1144.2|540
1623295690000|2021-06-10 03:28:10|1148.7|1144.2|1149.1|1144.6|1149.5|1145|1148.7|1144.2|427
1623295700000|2021-06-10 03:28:20|1149|1144.5|1149.5|1145|1149.5|1145|1149|1144.5|143
1623295710000|2021-06-10 03:28:30|1149.3|1144.8|1150|1145.5|1150|1145.5|1149.3|1144.8|67
1623295720000|2021-06-10 03:28:40|1150.1|1145.6|1150.1|1145.6|1150.1|1145.6|1150.1|1145.6|81
1623295730000|2021-06-10 03:28:50|1150.2|1145.7|1149.7|1145.2|1150.2|1145.7|1149.6|1145.1|153
1623295740000|2021-06-10 03:29:00|1150|1145.5|1149.5|1145|1150|1145.5|1149.5|1145|117
1623295750000|2021-06-10 03:29:10|1149.3|1144.8|1149.8|1145.3|1149.8|1145.3|1149.2|1144.7|252
1623295760000|2021-06-10 03:29:20|1149.9|1145.4|1149.8|1145.3|1150|1145.5|1149.3|1144.8|173
1623295770000|2021-06-10 03:29:30|1149.5|1145|1148.7|1144.2|1149.8|1145.3|1148.7|1144.2|281
1623295780000|2021-06-10 03:29:40|1149|1144.5|1148.2|1143.7|1149.1|1144.6|1148.1|1143.6|237
1623295790000|2021-06-10 03:29:50|1148|1143.5|1147.9|1143.4|1148.2|1143.7|1147.5|1143|354
1623303000000|2021-06-10 05:30:00|1147.8|1143.3|1144.7|1140.2|1147.8|1143.3|1144.7|1140.2|1129
1623303010000|2021-06-10 05:30:10|1144.5|1140|1146.4|1141.9|1146.6|1142.1|1143.8|1139.3|496
1623303020000|2021-06-10 05:30:20|1146.6|1142.1|1147.5|1143|1147.6|1143.1|1146.6|1142.1|284
1623303030000|2021-06-10 05:30:30|1147.6|1143.1|1148.1|1143.6|1148.2|1143.7|1147.2|1142.7|249
1623303040000|2021-06-10 05:30:40|1148.2|1143.7|1147.7|1143.2|1148.2|1143.7|1147.4|1142.9|328
1623303050000|2021-06-10 05:30:50|1148.1|1143.6|1147.2|1142.7|1148.2|1143.7|1147.1|1142.6|164
1623303060000|2021-06-10 05:31:00|1146.8|1142.3|1145.7|1141.2|1146.8|1142.3|1145.7|1141.2|261
1623303070000|2021-06-10 05:31:10|1145.4|1140.9|1146.3|1141.8|1147|1142.5|1145.4|1140.9|225
1623303080000|2021-06-10 05:31:20|1146.8|1142.3|1147.6|1143.1|1148.2|1143.7|1146.8|1142.3|123
1623303090000|2021-06-10 05:31:30|1147.2|1142.7|1148.1|1143.6|1148.1|1143.6|1147.2|1142.7|178
1623303100000|2021-06-10 05:31:40|1148.2|1143.7|1147.2|1142.7|1148.2|1143.7|1147.2|1142.7|86
1623303110000|2021-06-10 05:31:50|1147.1|1142.6|1147.5|1143|1147.6|1143.1|1147.1|1142.6|92
1623303120000|2021-06-10 05:32:00|1147.7|1143.2|1147.6|1143.1|1148|1143.5|1147.6|1143.1|170
1623303130000|2021-06-10 05:32:10|1147.9|1143.4|1148|1143.5|1148|1143.5|1147.9|1143.4|120
1623303140000|2021-06-10 05:32:20|1147.8|1143.3|1148.3|1143.8|1148.3|1143.8|1147.8|1143.3|138
1623303150000|2021-06-10 05:32:30|1147.9|1143.4|1147|1142.5|1147.9|1143.4|1147|1142.5|425
1623303160000|2021-06-10 05:32:40|1147.3|1142.8|1146.5|1142|1147.3|1142.8|1146.4|1141.9|168
1623303170000|2021-06-10 05:32:50|1146.8|1142.3|1145.5|1141|1146.8|1142.3|1145.5|1141|192
1623303180000|2021-06-10 05:33:00|1145.4|1140.9|1145.1|1140.6|1145.6|1141.1|1144.6|1140.1|277
1623303190000|2021-06-10 05:33:10|1145.2|1140.7|1144.6|1140.1|1145.4|1140.9|1144.6|1140.1|193
1623303200000|2021-06-10 05:33:20|1144.9|1140.4|1145|1140.5|1145.1|1140.6|1144.6|1140.1|152
1623303210000|2021-06-10 05:33:30|1144.8|1140.3|1144.6|1140.1|1144.8|1140.3|1144.6|1140.1|84
1623303220000|2021-06-10 05:33:40|1144.2|1139.7|1144.1|1139.6|1144.2|1139.7|1143.7|1139.2|222
1623303230000|2021-06-10 05:33:50|1143.9|1139.4|1140.7|1136.2|1144.1|1139.6|1140.7|1136.2|962
1623303240000|2021-06-10 05:34:00|1141.1|1136.6|1142|1137.5|1142.5|1138|1140.7|1136.2|944
1623303250000|2021-06-10 05:34:10|1141.9|1137.4|1141.7|1137.2|1142.7|1138.2|1141.7|1137.2|232
1623303260000|2021-06-10 05:34:20|1142.1|1137.6|1142.2|1137.7|1142.2|1137.7|1141.6|1137.1|187
1623303270000|2021-06-10 05:34:30|1142.5|1138|1141.7|1137.2|1142.6|1138.1|1141.7|1137.2|152
1623303280000|2021-06-10 05:34:40|1141.2|1136.7|1141.6|1137.1|1141.6|1137.1|1140.9|1136.4|506
1623303290000|2021-06-10 05:34:50|1141.7|1137.2|1142.1|1137.6|1142.6|1138.1|1141.6|1137.1|303
1623303300000|2021-06-10 05:35:00|1142.3|1137.8|1141.8|1137.3|1142.3|1137.8|1140.9|1136.4|220
1623303310000|2021-06-10 05:35:10|1142.1|1137.6|1141.8|1137.3|1142.4|1137.9|1141.8|1137.3|241
1623303320000|2021-06-10 05:35:20|1141.4|1136.9|1142.3|1137.8|1142.3|1137.8|1141.4|1136.9|157
1623303330000|2021-06-10 05:35:30|1142.6|1138.1|1142.8|1138.3|1142.8|1138.3|1142.5|1138|159
1623303340000|2021-06-10 05:35:40|1142.6|1138.1|1143.3|1138.8|1143.3|1138.8|1142.6|1138.1|126
1623303350000|2021-06-10 05:35:50|1143.6|1139.1|1143.6|1139.1|1143.7|1139.2|1143.6|1139.1|213
1623303360000|2021-06-10 05:36:00|1143.8|1139.3|1144.1|1139.6|1144.1|1139.6|1143.1|1138.6|240
1623303370000|2021-06-10 05:36:10|1144|1139.5|1143.7|1139.2|1144.1|1139.6|1143.7|1139.2|120
1623303380000|2021-06-10 05:36:20|1143.6|1139.1|1143.4|1138.9|1144|1139.5|1143.3|1138.8|195
1623303390000|2021-06-10 05:36:30|1143.3|1138.8|1141.8|1137.3|1143.3|1138.8|1141.8|1137.3|428
1623303400000|2021-06-10 05:36:40|1141.7|1137.2|1142.5|1138|1142.6|1138.1|1141.7|1137.2|232
1623303410000|2021-06-10 05:36:50|1142.9|1138.4|1143.5|1139|1143.5|1139|1142.9|1138.4|136
1623303420000|2021-06-10 05:37:00|1143.1|1138.6|1143.3|1138.8|1143.3|1138.8|1142.9|1138.4|52
1623303430000|2021-06-10 05:37:10|1143.5|1139|1143.1|1138.6|1143.6|1139.1|1142.9|1138.4|117
1623303440000|2021-06-10 05:37:20|1142.9|1138.4|1142.3|1137.8|1142.9|1138.4|1142.3|1137.8|120
1623303450000|2021-06-10 05:37:30|1142.2|1137.7|1142.1|1137.6|1142.3|1137.8|1142.1|1137.6|70
1623303460000|2021-06-10 05:37:40|1142.2|1137.7|1143.7|1139.2|1143.7|1139.2|1142.2|1137.7|154
1623303470000|2021-06-10 05:37:50|1143.3|1138.8|1143|1138.5|1143.3|1138.8|1142.8|1138.3|85
1623303480000|2021-06-10 05:38:00|1143.2|1138.7|1142.3|1137.8|1143.2|1138.7|1142.3|1137.8|183
1623303490000|2021-06-10 05:38:10|1142|1137.5|1142.3|1137.8|1142.3|1137.8|1142|1137.5|171
1623303500000|2021-06-10 05:38:20|1142.7|1138.2|1143.7|1139.2|1143.7|1139.2|1142.7|1138.2|209
1623303510000|2021-06-10 05:38:30|||||||||53
1623303520000|2021-06-10 05:38:40|1143.6|1139.1|1144.2|1139.7|1144.6|1140.1|1143.6|1139.1|211
1623303530000|2021-06-10 05:38:50|1144.3|1139.8|1144.2|1139.7|1144.3|1139.8|1144.2|1139.7|79
1623303540000|2021-06-10 05:39:00|1144.5|1140|1143.6|1139.1|1144.6|1140.1|1143.1|1138.6|582
1623303550000|2021-06-10 05:39:10|1143.3|1138.8|1142.8|1138.3|1143.3|1138.8|1142.5|1138|61
1623303560000|2021-06-10 05:39:20|1142.5|1138|1142.7|1138.2|1142.8|1138.3|1142.4|1137.9|117
1623303570000|2021-06-10 05:39:30|1142.8|1138.3|1143.2|1138.7|1143.3|1138.8|1142.8|1138.3|60
1623303580000|2021-06-10 05:39:40|1143.3|1138.8|1143.1|1138.6|1143.3|1138.8|1143.1|1138.6|34
1623303590000|2021-06-10 05:39:50|1143.2|1138.7|1143.6|1139.1|1143.6|1139.1|1143.2|1138.7|50
1623303600000|2021-06-10 05:40:00|1144.1|1139.6|1142.8|1138.3|1144.1|1139.6|1142.8|1138.3|188
1623303610000|2021-06-10 05:40:10|1142.9|1138.4|1143.7|1139.2|1143.7|1139.2|1142.9|1138.4|129
1623303620000|2021-06-10 05:40:20|1143.4|1138.9|1143.5|1139|1143.8|1139.3|1143.4|1138.9|64
1623303630000|2021-06-10 05:40:30|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|62
1623303640000|2021-06-10 05:40:40|1143.5|1139|1143|1138.5|1143.5|1139|1142.5|1138|141
1623303650000|2021-06-10 05:40:50|1143.3|1138.8|1143.4|1138.9|1143.5|1139|1143.2|1138.7|47
1623303660000|2021-06-10 05:41:00|1143.2|1138.7|1142.5|1138|1143.2|1138.7|1142.5|1138|251
1623303670000|2021-06-10 05:41:10|1142.1|1137.6|1143.5|1139|1143.5|1139|1142.1|1137.6|252
1623303680000|2021-06-10 05:41:20|1143.6|1139.1|1144|1139.5|1144|1139.5|1143.6|1139.1|119
1623303690000|2021-06-10 05:41:30|1143.9|1139.4|1144.2|1139.7|1144.2|1139.7|1143.9|1139.4|54
1623303700000|2021-06-10 05:41:40|1144.3|1139.8|1144.2|1139.7|1144.3|1139.8|1143.7|1139.2|65
1623303710000|2021-06-10 05:41:50|1144.3|1139.8|1144.7|1140.2|1144.7|1140.2|1144.3|1139.8|92
1623303720000|2021-06-10 05:42:00|1144.4|1139.9|1142.8|1138.3|1144.4|1139.9|1142.8|1138.3|290
1623303730000|2021-06-10 05:42:10|1142.6|1138.1|1142.9|1138.4|1143.3|1138.8|1142.5|1138|178
1623303740000|2021-06-10 05:42:20|1142.8|1138.3|1142.6|1138.1|1142.9|1138.4|1142.5|1138|45
1623303750000|2021-06-10 05:42:30|1142.8|1138.3|1143.3|1138.8|1143.3|1138.8|1142.6|1138.1|81
1623303760000|2021-06-10 05:42:40|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|22
1623303770000|2021-06-10 05:42:50|1143.1|1138.6|1143.3|1138.8|1143.3|1138.8|1142.9|1138.4|106
1623303780000|2021-06-10 05:43:00|1143.2|1138.7|1143.3|1138.8|1143.3|1138.8|1142.9|1138.4|57
1623303790000|2021-06-10 05:43:10|1143.2|1138.7|1142.8|1138.3|1143.2|1138.7|1142.7|1138.2|38
1623303800000|2021-06-10 05:43:20|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|18
1623303810000|2021-06-10 05:43:30|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1143|1138.5|121
1623303820000|2021-06-10 05:43:40|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|27
1623303830000|2021-06-10 05:43:50|1142.6|1138.1|1142.9|1138.4|1143.1|1138.6|1142.6|1138.1|63
1623303840000|2021-06-10 05:44:00|1143.1|1138.6|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|114
1623303850000|2021-06-10 05:44:10|1142.5|1138|1142.6|1138.1|1142.6|1138.1|1142.5|1138|48
1623303860000|2021-06-10 05:44:20|1142.5|1138|1142|1137.5|1142.6|1138.1|1142|1137.5|99
1623303870000|2021-06-10 05:44:30|1141.6|1137.1|1141.6|1137.1|1142|1137.5|1141.6|1137.1|596
1623303880000|2021-06-10 05:44:40|1141.2|1136.7|1141.1|1136.6|1141.2|1136.7|1141.1|1136.6|131
1623303890000|2021-06-10 05:44:50|1141.5|1137|1141.1|1136.6|1141.5|1137|1141.1|1136.6|128
1623303900000|2021-06-10 05:45:00|1140.6|1136.1|1140.1|1135.6|1140.6|1136.1|1139.9|1135.4|659
1623303910000|2021-06-10 05:45:10|1140.4|1135.9|1140.9|1136.4|1140.9|1136.4|1140.1|1135.6|143
1623303920000|2021-06-10 05:45:20|1140.7|1136.2|1140.1|1135.6|1141|1136.5|1140.1|1135.6|186
1623303930000|2021-06-10 05:45:30|||||||||53
1623303940000|2021-06-10 05:45:40|||||||||139
1623303950000|2021-06-10 05:45:50|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.1|1135.6|106
1623303960000|2021-06-10 05:46:00|1140.4|1135.9|1141|1136.5|1141|1136.5|1140.1|1135.6|214
1623303970000|2021-06-10 05:46:10|1141.1|1136.6|1141.2|1136.7|1141.6|1137.1|1141.1|1136.6|94
1623303980000|2021-06-10 05:46:20|1141.6|1137.1|1142.1|1137.6|1142.6|1138.1|1141.6|1137.1|167
1623303990000|2021-06-10 05:46:30|1142.5|1138|1142.1|1137.6|1142.6|1138.1|1142.1|1137.6|122
1623304000000|2021-06-10 05:46:40|1141.8|1137.3|1141.8|1137.3|1142.1|1137.6|1141.6|1137.1|128
1623304010000|2021-06-10 05:46:50|1142|1137.5|1142.2|1137.7|1142.2|1137.7|1141.8|1137.3|48
1623304020000|2021-06-10 05:47:00|1142.3|1137.8|1141.3|1136.8|1142.3|1137.8|1141.3|1136.8|101
1623304030000|2021-06-10 05:47:10|1141.2|1136.7|1142.5|1138|1142.5|1138|1141.2|1136.7|142
1623304040000|2021-06-10 05:47:20|1142.1|1137.6|1142|1137.5|1142.1|1137.6|1142|1137.5|21
1623304050000|2021-06-10 05:47:30|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.5|1137|136
1623304060000|2021-06-10 05:47:40|1141.5|1137|1141.1|1136.6|1141.6|1137.1|1141.1|1136.6|73
1623304070000|2021-06-10 05:47:50|1140.7|1136.2|1140.6|1136.1|1140.7|1136.2|1140.3|1135.8|97
1623304080000|2021-06-10 05:48:00|1140.7|1136.2|1140.2|1135.7|1140.8|1136.3|1140.2|1135.7|63
1623304090000|2021-06-10 05:48:10|1140.3|1135.8|1140.1|1135.6|1140.3|1135.8|1140.1|1135.6|235
1623304100000|2021-06-10 05:48:20|1140.5|1136|1142.2|1137.7|1142.6|1138.1|1140.5|1136|329
1623304110000|2021-06-10 05:48:30|1142.1|1137.6|1141.6|1137.1|1142.3|1137.8|1141.6|1137.1|36
1623304120000|2021-06-10 05:48:40|1141.7|1137.2|1142.1|1137.6|1142.1|1137.6|1141.6|1137.1|35
1623304130000|2021-06-10 05:48:50|1142.5|1138|1142.6|1138.1|1142.6|1138.1|1142.5|1138|36
1623304140000|2021-06-10 05:49:00|1143|1138.5|1142.8|1138.3|1143|1138.5|1142.6|1138.1|90
1623304150000|2021-06-10 05:49:10|1143|1138.5|1143.5|1139|1143.5|1139|1143|1138.5|146
1623304160000|2021-06-10 05:49:20|1143.7|1139.2|1143.9|1139.4|1143.9|1139.4|1143.5|1139|126
1623304170000|2021-06-10 05:49:30|1144|1139.5|1144|1139.5|1144|1139.5|1143.9|1139.4|101
1623304180000|2021-06-10 05:49:40|||||||||70
1623304190000|2021-06-10 05:49:50|1143.5|1139|1143.6|1139.1|1144|1139.5|1143.1|1138.6|190
1623304200000|2021-06-10 05:50:00|1143.5|1139|1143.5|1139|1143.6|1139.1|1143.5|1139|65
1623304210000|2021-06-10 05:50:10|1143.8|1139.3|1143.6|1139.1|1144|1139.5|1143.6|1139.1|84
1623304220000|2021-06-10 05:50:20|1143.5|1139|1143.5|1139|1143.5|1139|1143.5|1139|13
1623304230000|2021-06-10 05:50:30|1143.1|1138.6|1143.1|1138.6|1143.5|1139|1143.1|1138.6|101
1623304240000|2021-06-10 05:50:40|1143.5|1139|1143.6|1139.1|1143.6|1139.1|1143.5|1139|37
1623304250000|2021-06-10 05:50:50|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|68
1623304260000|2021-06-10 05:51:00|||||||||66
1623304270000|2021-06-10 05:51:10|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1143.9|1139.4|81
1623304280000|2021-06-10 05:51:20|1143.6|1139.1|1143.6|1139.1|1144|1139.5|1143.6|1139.1|83
1623304290000|2021-06-10 05:51:30|1144|1139.5|1144|1139.5|1144|1139.5|1143.6|1139.1|64
1623304300000|2021-06-10 05:51:40|1143.8|1139.3|1144|1139.5|1144.4|1139.9|1143.8|1139.3|70
1623304310000|2021-06-10 05:51:50|1143.9|1139.4|1144.4|1139.9|1144.4|1139.9|1143.9|1139.4|63
1623304320000|2021-06-10 05:52:00|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|1144.5|1140|221
1623304330000|2021-06-10 05:52:10|1144.5|1140|1144.3|1139.8|1144.8|1140.3|1144|1139.5|116
1623304340000|2021-06-10 05:52:20|1144|1139.5|1144|1139.5|1144.3|1139.8|1144|1139.5|36
1623304350000|2021-06-10 05:52:30|1143.6|1139.1|1143.5|1139|1143.6|1139.1|1143.1|1138.6|108
1623304360000|2021-06-10 05:52:40|1143.7|1139.2|1143.8|1139.3|1143.9|1139.4|1143.5|1139|49
1623304370000|2021-06-10 05:52:50|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.5|1139|43
1623304380000|2021-06-10 05:53:00|1144|1139.5|1144.3|1139.8|1144.3|1139.8|1144|1139.5|98
1623304390000|2021-06-10 05:53:10|||||||||16
1623304400000|2021-06-10 05:53:20|1144|1139.5|1144|1139.5|1144|1139.5|1144|1139.5|45
1623304410000|2021-06-10 05:53:30|||||||||20
1623304420000|2021-06-10 05:53:40|1144.3|1139.8|1144.2|1139.7|1144.3|1139.8|1144.2|1139.7|35
1623304430000|2021-06-10 05:53:50|1144|1139.5|1143.3|1138.8|1144.2|1139.7|1143.3|1138.8|71
1623304440000|2021-06-10 05:54:00|1143.5|1139|1144|1139.5|1144|1139.5|1143.1|1138.6|36
1623304450000|2021-06-10 05:54:10|1144.4|1139.9|1144.1|1139.6|1144.4|1139.9|1143.6|1139.1|87
1623304460000|2021-06-10 05:54:20|1143.8|1139.3|1144.3|1139.8|1144.5|1140|1143.6|1139.1|61
1623304470000|2021-06-10 05:54:30|1144.1|1139.6|1144.6|1140.1|1144.6|1140.1|1144.1|1139.6|20
1623304480000|2021-06-10 05:54:40|1144.7|1140.2|1144.2|1139.7|1144.7|1140.2|1144.2|1139.7|67
1623304490000|2021-06-10 05:54:50|1144.3|1139.8|1144.3|1139.8|1144.4|1139.9|1144.3|1139.8|45
1623304500000|2021-06-10 05:55:00|1143.9|1139.4|1143.9|1139.4|1144.3|1139.8|1143.9|1139.4|55
1623304510000|2021-06-10 05:55:10|1144.2|1139.7|1143.8|1139.3|1144.3|1139.8|1143.8|1139.3|90
1623304520000|2021-06-10 05:55:20|||||||||25
1623304530000|2021-06-10 05:55:30|1143.4|1138.9|1143.3|1138.8|1143.4|1138.9|1143.3|1138.8|52
1623304540000|2021-06-10 05:55:40|||||||||58
1623304550000|2021-06-10 05:55:50|||||||||44
1623304560000|2021-06-10 05:56:00|1143.2|1138.7|1142.9|1138.4|1143.4|1138.9|1142.9|1138.4|217
1623304570000|2021-06-10 05:56:10|1142.5|1138|1142.5|1138|1142.5|1138|1142.5|1138|41
1623304580000|2021-06-10 05:56:20|1142.4|1137.9|1141.9|1137.4|1142.4|1137.9|1141.9|1137.4|132
1623304590000|2021-06-10 05:56:30|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|136
1623304600000|2021-06-10 05:56:40|1142.1|1137.6|1141.9|1137.4|1142.3|1137.8|1141.5|1137|163
1623304610000|2021-06-10 05:56:50|1142.1|1137.6|1141.9|1137.4|1142.3|1137.8|1141.9|1137.4|35
1623304620000|2021-06-10 05:57:00|1141.8|1137.3|1140.9|1136.4|1141.8|1137.3|1140.9|1136.4|315
1623304630000|2021-06-10 05:57:10|||||||||52
1623304640000|2021-06-10 05:57:20|1141.3|1136.8|1141.4|1136.9|1141.8|1137.3|1141.3|1136.8|118
1623304650000|2021-06-10 05:57:30|1141.5|1137|1141.3|1136.8|1141.5|1137|1141.3|1136.8|80
1623304660000|2021-06-10 05:57:40|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|1141.3|1136.8|50
1623304670000|2021-06-10 05:57:50|1141|1136.5|1141.4|1136.9|1141.4|1136.9|1141|1136.5|65
1623304680000|2021-06-10 05:58:00|1141|1136.5|1140.9|1136.4|1141|1136.5|1140.9|1136.4|78
1623304690000|2021-06-10 05:58:10|1141.4|1136.9|1141.7|1137.2|1141.7|1137.2|1141.4|1136.9|101
1623304700000|2021-06-10 05:58:20|1141.9|1137.4|1141.8|1137.3|1141.9|1137.4|1141.8|1137.3|69
1623304710000|2021-06-10 05:58:30|1141.9|1137.4|1142.7|1138.2|1142.7|1138.2|1141.9|1137.4|382
1623304720000|2021-06-10 05:58:40|1142.4|1137.9|1141.9|1137.4|1142.4|1137.9|1141.9|1137.4|94
1623304730000|2021-06-10 05:58:50|1142.3|1137.8|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|56
1623304740000|2021-06-10 05:59:00|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1141.9|1137.4|63
1623304750000|2021-06-10 05:59:10|1142|1137.5|1142.4|1137.9|1142.4|1137.9|1142|1137.5|72
1623304760000|2021-06-10 05:59:20|1141.9|1137.4|1141.5|1137|1142|1137.5|1141.5|1137|242
1623304770000|2021-06-10 05:59:30|1141.9|1137.4|1141.5|1137|1141.9|1137.4|1141.5|1137|53
1623304780000|2021-06-10 05:59:40|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|32
1623304790000|2021-06-10 05:59:50|1141.2|1136.7|1141.7|1137.2|1141.9|1137.4|1141.2|1136.7|159
1623304800000|2021-06-10 06:00:00|1141.5|1137|1141.1|1136.6|1141.5|1137|1141.1|1136.6|83
1623304810000|2021-06-10 06:00:10|1140.7|1136.2|1139.8|1135.3|1140.7|1136.2|1139.8|1135.3|871
1623304820000|2021-06-10 06:00:20|1139.4|1134.9|1139.7|1135.2|1140.2|1135.7|1139.3|1134.8|228
1623304830000|2021-06-10 06:00:30|1139.8|1135.3|1140|1135.5|1140.4|1135.9|1139.6|1135.1|196
1623304840000|2021-06-10 06:00:40|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|143
1623304850000|2021-06-10 06:00:50|1140.8|1136.3|1139.9|1135.4|1141.3|1136.8|1139.9|1135.4|228
1623304860000|2021-06-10 06:01:00|1140.1|1135.6|1140.4|1135.9|1140.4|1135.9|1139.4|1134.9|254
1623304870000|2021-06-10 06:01:10|1140.1|1135.6|1140.3|1135.8|1140.5|1136|1140.1|1135.6|70
1623304880000|2021-06-10 06:01:20|1140.5|1136|1139.9|1135.4|1140.5|1136|1139.9|1135.4|62
1623304890000|2021-06-10 06:01:30|1140|1135.5|1140|1135.5|1140.1|1135.6|1139.7|1135.2|59
1623304900000|2021-06-10 06:01:40|1140.1|1135.6|1140|1135.5|1140.1|1135.6|1140|1135.5|137
1623304910000|2021-06-10 06:01:50|1140.1|1135.6|1139.9|1135.4|1140.1|1135.6|1139.9|1135.4|116
1623304920000|2021-06-10 06:02:00|1139.8|1135.3|1139.4|1134.9|1139.9|1135.4|1139.1|1134.6|269
1623304930000|2021-06-10 06:02:10|1139.1|1134.6|1139.1|1134.6|1139.5|1135|1139.1|1134.6|305
1623304940000|2021-06-10 06:02:20|1139.2|1134.7|1139.1|1134.6|1139.2|1134.7|1139.1|1134.6|87
1623304950000|2021-06-10 06:02:30|1139.4|1134.9|1139.6|1135.1|1139.6|1135.1|1139.4|1134.9|77
1623304960000|2021-06-10 06:02:40|1139.5|1135|1139.6|1135.1|1139.6|1135.1|1139.3|1134.8|88
1623304970000|2021-06-10 06:02:50|||||||||68
1623304980000|2021-06-10 06:03:00|1139.9|1135.4|1140.4|1135.9|1140.4|1135.9|1139.6|1135.1|146
1623304990000|2021-06-10 06:03:10|1140.5|1136|1140.5|1136|1140.6|1136.1|1140.5|1136|56
1623305000000|2021-06-10 06:03:20|1140.4|1135.9|1141.3|1136.8|1141.3|1136.8|1140.4|1135.9|154
1623305010000|2021-06-10 06:03:30|1141.5|1137|1141.8|1137.3|1141.9|1137.4|1141.4|1136.9|152
1623305020000|2021-06-10 06:03:40|1142.1|1137.6|1141.9|1137.4|1142.2|1137.7|1141.4|1136.9|123
1623305030000|2021-06-10 06:03:50|||||||||9
1623305040000|2021-06-10 06:04:00|1142.3|1137.8|1141.4|1136.9|1142.3|1137.8|1141.4|1136.9|100
1623305050000|2021-06-10 06:04:10|1141.1|1136.6|1140.9|1136.4|1141.1|1136.6|1140.9|1136.4|80
1623305060000|2021-06-10 06:04:20|1140.8|1136.3|1139.9|1135.4|1140.8|1136.3|1139.4|1134.9|122
1623305070000|2021-06-10 06:04:30|||||||||28
1623305080000|2021-06-10 06:04:40|1139.5|1135|1139.4|1134.9|1139.5|1135|1139.4|1134.9|68
1623305090000|2021-06-10 06:04:50|1139.8|1135.3|1140.3|1135.8|1140.3|1135.8|1139.8|1135.3|163
1623305100000|2021-06-10 06:05:00|1140.4|1135.9|1139.4|1134.9|1140.4|1135.9|1139.4|1134.9|232
1623305110000|2021-06-10 06:05:10|1139.3|1134.8|1138.3|1133.8|1139.3|1134.8|1138.3|1133.8|382
1623305120000|2021-06-10 06:05:20|1138.1|1133.6|1138.4|1133.9|1138.4|1133.9|1137.9|1133.4|223
1623305130000|2021-06-10 06:05:30|1138.6|1134.1|1139.2|1134.7|1139.4|1134.9|1138.4|1133.9|109
1623305140000|2021-06-10 06:05:40|1139.9|1135.4|1139.6|1135.1|1139.9|1135.4|1139.4|1134.9|104
1623305150000|2021-06-10 06:05:50|1139.8|1135.3|1139.4|1134.9|1139.8|1135.3|1139.4|1134.9|20
1623305160000|2021-06-10 06:06:00|1139.1|1134.6|1138.4|1133.9|1139.4|1134.9|1138.4|1133.9|98
1623305170000|2021-06-10 06:06:10|1138.9|1134.4|1139.6|1135.1|1139.6|1135.1|1138.6|1134.1|224
1623305180000|2021-06-10 06:06:20|1139.2|1134.7|1139.4|1134.9|1139.4|1134.9|1139.1|1134.6|143
1623305190000|2021-06-10 06:06:30|1139.5|1135|1140|1135.5|1140.3|1135.8|1139.5|1135|88
1623305200000|2021-06-10 06:06:40|1140.1|1135.6|1140.4|1135.9|1140.4|1135.9|1140.1|1135.6|38
1623305210000|2021-06-10 06:06:50|1140.8|1136.3|1140.5|1136|1140.8|1136.3|1140.4|1135.9|83
1623305220000|2021-06-10 06:07:00|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|59
1623305230000|2021-06-10 06:07:10|1141.3|1136.8|1140.9|1136.4|1141.3|1136.8|1140.9|1136.4|53
1623305240000|2021-06-10 06:07:20|1141.1|1136.6|1140.7|1136.2|1141.4|1136.9|1140.6|1136.1|80
1623305250000|2021-06-10 06:07:30|1140.5|1136|1141|1136.5|1141.4|1136.9|1140.5|1136|55
1623305260000|2021-06-10 06:07:40|1141.1|1136.6|1141.4|1136.9|1141.4|1136.9|1140.9|1136.4|36
1623305270000|2021-06-10 06:07:50|1141.1|1136.6|1141.4|1136.9|1141.4|1136.9|1141.1|1136.6|30
1623305280000|2021-06-10 06:08:00|1141.3|1136.8|1140.9|1136.4|1141.5|1137|1140.9|1136.4|72
1623305290000|2021-06-10 06:08:10|1141.4|1136.9|1141|1136.5|1141.4|1136.9|1140.9|1136.4|58
1623305300000|2021-06-10 06:08:20|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|44
1623305310000|2021-06-10 06:08:30|1141.3|1136.8|1141.1|1136.6|1141.4|1136.9|1141.1|1136.6|63
1623305320000|2021-06-10 06:08:40|1140.9|1136.4|1140.9|1136.4|1141.3|1136.8|1140.9|1136.4|6
1623305330000|2021-06-10 06:08:50|||||||||6
1623305340000|2021-06-10 06:09:00|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|24
1623305350000|2021-06-10 06:09:10|1141.4|1136.9|1142.3|1137.8|1142.4|1137.9|1141.4|1136.9|368
1623305360000|2021-06-10 06:09:20|1142.6|1138.1|1142.4|1137.9|1142.7|1138.2|1142.4|1137.9|163
1623305370000|2021-06-10 06:09:30|1142.3|1137.8|1142.3|1137.8|1142.4|1137.9|1141.9|1137.4|154
1623305380000|2021-06-10 06:09:40|1141.9|1137.4|1141.4|1136.9|1141.9|1137.4|1141.3|1136.8|91
1623305390000|2021-06-10 06:09:50|1141.3|1136.8|1140.9|1136.4|1141.4|1136.9|1140.9|1136.4|50
1623305400000|2021-06-10 06:10:00|||||||||23
1623305410000|2021-06-10 06:10:10|||||||||38
1623305420000|2021-06-10 06:10:20|1141.2|1136.7|1141.9|1137.4|1141.9|1137.4|1141.2|1136.7|133
1623305430000|2021-06-10 06:10:30|1142.1|1137.6|1142.5|1138|1142.5|1138|1142.1|1137.6|217
1623305440000|2021-06-10 06:10:40|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|53
1623305450000|2021-06-10 06:10:50|1142.1|1137.6|1141.4|1136.9|1142.1|1137.6|1141.4|1136.9|125
1623305460000|2021-06-10 06:11:00|1141.6|1137.1|1141.9|1137.4|1141.9|1137.4|1141.6|1137.1|15
1623305470000|2021-06-10 06:11:10|1142|1137.5|1141.9|1137.4|1142|1137.5|1141.9|1137.4|12
1623305480000|2021-06-10 06:11:20|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|22
1623305490000|2021-06-10 06:11:30|1142|1137.5|1142|1137.5|1142|1137.5|1142|1137.5|20
1623305500000|2021-06-10 06:11:40|1141.9|1137.4|1142.1|1137.6|1142.1|1137.6|1141.9|1137.4|68
1623305510000|2021-06-10 06:11:50|||||||||20
1623305520000|2021-06-10 06:12:00|1142.6|1138.1|1142.1|1137.6|1142.6|1138.1|1142.1|1137.6|313
1623305530000|2021-06-10 06:12:10|1141.6|1137.1|1142.1|1137.6|1142.1|1137.6|1141.6|1137.1|106
1623305540000|2021-06-10 06:12:20|||||||||70
1623305550000|2021-06-10 06:12:30|1141.7|1137.2|1142.1|1137.6|1142.1|1137.6|1141.7|1137.2|62
1623305560000|2021-06-10 06:12:40|1141.7|1137.2|1142.1|1137.6|1142.1|1137.6|1141.7|1137.2|17
1623305570000|2021-06-10 06:12:50|1142.2|1137.7|1142.1|1137.6|1142.2|1137.7|1142.1|1137.6|52
1623305580000|2021-06-10 06:13:00|1142.2|1137.7|1142.5|1138|1142.5|1138|1142.1|1137.6|71
1623305590000|2021-06-10 06:13:10|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|47
1623305600000|2021-06-10 06:13:20|1142.5|1138|1142.5|1138|1142.5|1138|1142.5|1138|60
1623305610000|2021-06-10 06:13:30|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.1|1137.6|122
1623305620000|2021-06-10 06:13:40|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|54
1623305630000|2021-06-10 06:13:50|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|49
1623305640000|2021-06-10 06:14:00|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|63
1623305650000|2021-06-10 06:14:10|1142.1|1137.6|1141.6|1137.1|1142.1|1137.6|1141.6|1137.1|47
1623305660000|2021-06-10 06:14:20|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|64
1623305670000|2021-06-10 06:14:30|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|94
1623305680000|2021-06-10 06:14:40|||||||||57
1623305690000|2021-06-10 06:14:50|1141.1|1136.6|1140.3|1135.8|1141.1|1136.6|1140.3|1135.8|108
1623305700000|2021-06-10 06:15:00|1140.7|1136.2|1141.5|1137|1141.5|1137|1140.7|1136.2|197
1623305710000|2021-06-10 06:15:10|1141.4|1136.9|1140.2|1135.7|1141.4|1136.9|1140.2|1135.7|100
1623305720000|2021-06-10 06:15:20|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|77
1623305730000|2021-06-10 06:15:30|1140.2|1135.7|1139.7|1135.2|1140.2|1135.7|1139.7|1135.2|169
1623305740000|2021-06-10 06:15:40|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|96
1623305750000|2021-06-10 06:15:50|1140.1|1135.6|1140.1|1135.6|1140.2|1135.7|1140|1135.5|92
1623305760000|2021-06-10 06:16:00|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|1140.1|1135.6|77
1623305770000|2021-06-10 06:16:10|1140.6|1136.1|1140.9|1136.4|1140.9|1136.4|1140.2|1135.7|114
1623305780000|2021-06-10 06:16:20|1141.2|1136.7|1141.1|1136.6|1141.4|1136.9|1141.1|1136.6|69
1623305790000|2021-06-10 06:16:30|1141|1136.5|1141.5|1137|1141.5|1137|1141|1136.5|112
1623305800000|2021-06-10 06:16:40|1141.6|1137.1|1141.4|1136.9|1141.6|1137.1|1141.1|1136.6|39
1623305810000|2021-06-10 06:16:50|1141.5|1137|1142.1|1137.6|1142.5|1138|1141.5|1137|306
1623305820000|2021-06-10 06:17:00|||||||||36
1623305830000|2021-06-10 06:17:10|||||||||19
1623305840000|2021-06-10 06:17:20|||||||||15
1623305850000|2021-06-10 06:17:30|1142.4|1137.9|1142.6|1138.1|1142.6|1138.1|1142.4|1137.9|82
1623305860000|2021-06-10 06:17:40|1142.9|1138.4|1143.4|1138.9|1143.4|1138.9|1142.9|1138.4|542
1623305870000|2021-06-10 06:17:50|1143.1|1138.6|1143|1138.5|1143.1|1138.6|1142.6|1138.1|122
1623305880000|2021-06-10 06:18:00|||||||||41
1623305890000|2021-06-10 06:18:10|1142.9|1138.4|1142.5|1138|1142.9|1138.4|1142.4|1137.9|119
1623305900000|2021-06-10 06:18:20|1142.1|1137.6|1142.1|1137.6|1142.4|1137.9|1142.1|1137.6|106
1623305910000|2021-06-10 06:18:30|1142.2|1137.7|1142.7|1138.2|1142.7|1138.2|1142.2|1137.7|84
1623305920000|2021-06-10 06:18:40|1142.6|1138.1|1142.8|1138.3|1143.4|1138.9|1142.6|1138.1|279
1623305930000|2021-06-10 06:18:50|1143|1138.5|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|75
1623305940000|2021-06-10 06:19:00|1142.5|1138|1142.5|1138|1142.6|1138.1|1142.5|1138|36
1623305950000|2021-06-10 06:19:10|1142.4|1137.9|1141.6|1137.1|1142.4|1137.9|1141.5|1137|189
1623305960000|2021-06-10 06:19:20|1141.5|1137|1141.9|1137.4|1141.9|1137.4|1141.5|1137|88
1623305970000|2021-06-10 06:19:30|1142|1137.5|1142|1137.5|1142|1137.5|1141.7|1137.2|278
1623305980000|2021-06-10 06:19:40|1142.4|1137.9|1142.9|1138.4|1142.9|1138.4|1142.4|1137.9|237
1623305990000|2021-06-10 06:19:50|1143.1|1138.6|1142.9|1138.4|1143.1|1138.6|1142.9|1138.4|52
1623306000000|2021-06-10 06:20:00|1143|1138.5|1143.4|1138.9|1143.4|1138.9|1143|1138.5|136
1623306010000|2021-06-10 06:20:10|1143.7|1139.2|1143.5|1139|1143.9|1139.4|1143.5|1139|338
1623306020000|2021-06-10 06:20:20|1143.6|1139.1|1143.9|1139.4|1143.9|1139.4|1143.6|1139.1|72
1623306030000|2021-06-10 06:20:30|1143.6|1139.1|1143.9|1139.4|1143.9|1139.4|1143.6|1139.1|103
1623306040000|2021-06-10 06:20:40|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|488
1623306050000|2021-06-10 06:20:50|1143.8|1139.3|1143.9|1139.4|1144.3|1139.8|1143.8|1139.3|214
1623306060000|2021-06-10 06:21:00|1144.3|1139.8|1145.3|1140.8|1145.3|1140.8|1144.3|1139.8|789
1623306070000|2021-06-10 06:21:10|1145.6|1141.1|1147.1|1142.6|1147.1|1142.6|1145.6|1141.1|784
1623306080000|2021-06-10 06:21:20|1147.3|1142.8|1147.4|1142.9|1147.4|1142.9|1146.9|1142.4|364
1623306090000|2021-06-10 06:21:30|1147.3|1142.8|1146.3|1141.8|1147.3|1142.8|1146.3|1141.8|204
1623306100000|2021-06-10 06:21:40|1146.2|1141.7|1146.3|1141.8|1146.3|1141.8|1146.2|1141.7|48
1623306110000|2021-06-10 06:21:50|1146.6|1142.1|1146.7|1142.2|1146.7|1142.2|1146.6|1142.1|175
1623306120000|2021-06-10 06:22:00|1146.6|1142.1|1146.4|1141.9|1146.8|1142.3|1146.4|1141.9|104
1623306130000|2021-06-10 06:22:10|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|121
1623306140000|2021-06-10 06:22:20|1146.4|1141.9|1146.8|1142.3|1146.8|1142.3|1146.4|1141.9|150
1623306150000|2021-06-10 06:22:30|1146.6|1142.1|1146.3|1141.8|1146.8|1142.3|1146.3|1141.8|68
1623306160000|2021-06-10 06:22:40|1146.6|1142.1|1146.7|1142.2|1146.7|1142.2|1146.6|1142.1|52
1623306170000|2021-06-10 06:22:50|1146.8|1142.3|1147.1|1142.6|1147.1|1142.6|1146.8|1142.3|231
1623306180000|2021-06-10 06:23:00|||||||||100
1623306190000|2021-06-10 06:23:10|1147.3|1142.8|1147.6|1143.1|1147.6|1143.1|1147.3|1142.8|264
1623306200000|2021-06-10 06:23:20|1147.8|1143.3|1148.1|1143.6|1148.1|1143.6|1147.8|1143.3|137
1623306210000|2021-06-10 06:23:30|1148|1143.5|1148.1|1143.6|1148.1|1143.6|1148|1143.5|77
1623306220000|2021-06-10 06:23:40|1148|1143.5|1147.5|1143|1148|1143.5|1147.1|1142.6|193
1623306230000|2021-06-10 06:23:50|1147.2|1142.7|1146.8|1142.3|1147.2|1142.7|1146.8|1142.3|122
1623306240000|2021-06-10 06:24:00|1147.1|1142.6|1147.3|1142.8|1147.3|1142.8|1147.1|1142.6|150
1623306250000|2021-06-10 06:24:10|1147.6|1143.1|1147.2|1142.7|1147.6|1143.1|1147.2|1142.7|161
1623306260000|2021-06-10 06:24:20|1147.3|1142.8|1146.9|1142.4|1147.3|1142.8|1146.8|1142.3|127
1623306270000|2021-06-10 06:24:30|1147.2|1142.7|1146.9|1142.4|1147.3|1142.8|1146.8|1142.3|103
1623306280000|2021-06-10 06:24:40|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|40
1623306290000|2021-06-10 06:24:50|1146.4|1141.9|1146.3|1141.8|1146.4|1141.9|1146.3|1141.8|88
1623306300000|2021-06-10 06:25:00|||||||||82
1623306310000|2021-06-10 06:25:10|1145.8|1141.3|1146.3|1141.8|1146.3|1141.8|1145.8|1141.3|143
1623306320000|2021-06-10 06:25:20|1146.2|1141.7|1146.2|1141.7|1146.3|1141.8|1146.1|1141.6|47
1623306330000|2021-06-10 06:25:30|1146.1|1141.6|1146.1|1141.6|1146.1|1141.6|1146.1|1141.6|35
1623306340000|2021-06-10 06:25:40|1145.8|1141.3|1145.7|1141.2|1146.1|1141.6|1145.7|1141.2|107
1623306350000|2021-06-10 06:25:50|1146|1141.5|1145.8|1141.3|1146.1|1141.6|1145.8|1141.3|26
1623306360000|2021-06-10 06:26:00|1146|1141.5|1146.1|1141.6|1146.1|1141.6|1145.8|1141.3|51
1623306370000|2021-06-10 06:26:10|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|54
1623306380000|2021-06-10 06:26:20|1145.7|1141.2|1146.2|1141.7|1146.2|1141.7|1145.7|1141.2|52
1623306390000|2021-06-10 06:26:30|1146.6|1142.1|1146.2|1141.7|1146.6|1142.1|1146.2|1141.7|97
1623306400000|2021-06-10 06:26:40|1146.5|1142|1146.5|1142|1146.5|1142|1146.5|1142|57
1623306410000|2021-06-10 06:26:50|1146.2|1141.7|1146.1|1141.6|1146.2|1141.7|1145.8|1141.3|151
1623306420000|2021-06-10 06:27:00|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|69
1623306430000|2021-06-10 06:27:10|1145.7|1141.2|1145.3|1140.8|1145.7|1141.2|1145.3|1140.8|106
1623306440000|2021-06-10 06:27:20|1145.2|1140.7|1144.4|1139.9|1145.2|1140.7|1144.4|1139.9|291
1623306450000|2021-06-10 06:27:30|1144.3|1139.8|1144.6|1140.1|1144.6|1140.1|1144.3|1139.8|151
1623306460000|2021-06-10 06:27:40|1144.4|1139.9|1144.6|1140.1|1144.8|1140.3|1144.4|1139.9|101
1623306470000|2021-06-10 06:27:50|1144.8|1140.3|1144.3|1139.8|1145.2|1140.7|1144.3|1139.8|140
1623306480000|2021-06-10 06:28:00|1144.6|1140.1|1144.8|1140.3|1144.8|1140.3|1144.6|1140.1|47
1623306490000|2021-06-10 06:28:10|1144.9|1140.4|1145|1140.5|1145|1140.5|1144.9|1140.4|67
1623306500000|2021-06-10 06:28:20|1144.9|1140.4|1145|1140.5|1145|1140.5|1144.9|1140.4|155
1623306510000|2021-06-10 06:28:30|1144.9|1140.4|1145|1140.5|1145|1140.5|1144.9|1140.4|41
1623306520000|2021-06-10 06:28:40|1144.9|1140.4|1144.8|1140.3|1144.9|1140.4|1144.4|1139.9|102
1623306530000|2021-06-10 06:28:50|1144.4|1139.9|1144.8|1140.3|1144.8|1140.3|1144.4|1139.9|50
1623306540000|2021-06-10 06:29:00|1144.4|1139.9|1145.6|1141.1|1145.6|1141.1|1144.4|1139.9|207
1623306550000|2021-06-10 06:29:10|1145.7|1141.2|1145.9|1141.4|1146.1|1141.6|1145.7|1141.2|81
1623306560000|2021-06-10 06:29:20|1146.1|1141.6|1146.3|1141.8|1146.3|1141.8|1146.1|1141.6|80
1623306570000|2021-06-10 06:29:30|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.3|1141.8|214
1623306580000|2021-06-10 06:29:40|||||||||46
1623306590000|2021-06-10 06:29:50|1146.3|1141.8|1146.4|1141.9|1146.6|1142.1|1145.9|1141.4|162
1623306600000|2021-06-10 06:30:00|1146.3|1141.8|1145.8|1141.3|1146.6|1142.1|1145.8|1141.3|72
1623306610000|2021-06-10 06:30:10|1146.1|1141.6|1146.2|1141.7|1146.3|1141.8|1146.1|1141.6|68
1623306620000|2021-06-10 06:30:20|1146.3|1141.8|1146.3|1141.8|1146.6|1142.1|1146.3|1141.8|127
1623306630000|2021-06-10 06:30:30|1146.4|1141.9|1146.6|1142.1|1146.6|1142.1|1146.3|1141.8|26
1623306640000|2021-06-10 06:30:40|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|20
1623306650000|2021-06-10 06:30:50|1146.2|1141.7|1146.1|1141.6|1146.3|1141.8|1146.1|1141.6|9
1623306660000|2021-06-10 06:31:00|1146.2|1141.7|1145.8|1141.3|1146.2|1141.7|1145.8|1141.3|54
1623306670000|2021-06-10 06:31:10|1145.7|1141.2|1145.3|1140.8|1145.7|1141.2|1145.3|1140.8|48
1623306680000|2021-06-10 06:31:20|1145.2|1140.7|1144.6|1140.1|1145.2|1140.7|1144.6|1140.1|63
1623306690000|2021-06-10 06:31:30|1144.8|1140.3|1145.2|1140.7|1145.2|1140.7|1144.8|1140.3|39
1623306700000|2021-06-10 06:31:40|1145|1140.5|1144.7|1140.2|1145|1140.5|1144.7|1140.2|24
1623306710000|2021-06-10 06:31:50|1144.5|1140|1143.8|1139.3|1144.7|1140.2|1143.8|1139.3|262
1623306720000|2021-06-10 06:32:00|1143.6|1139.1|1143.7|1139.2|1143.7|1139.2|1143.3|1138.8|187
1623306730000|2021-06-10 06:32:10|1143.8|1139.3|1144.2|1139.7|1144.3|1139.8|1143.8|1139.3|75
1623306740000|2021-06-10 06:32:20|||||||||18
1623306750000|2021-06-10 06:32:30|1144.1|1139.6|1144.2|1139.7|1144.3|1139.8|1144.1|1139.6|51
1623306760000|2021-06-10 06:32:40|1144.3|1139.8|1144|1139.5|1144.3|1139.8|1143.8|1139.3|49
1623306770000|2021-06-10 06:32:50|1144.2|1139.7|1143.8|1139.3|1144.2|1139.7|1143.8|1139.3|53
1623306780000|2021-06-10 06:33:00|1143.4|1138.9|1143.3|1138.8|1143.4|1138.9|1143.2|1138.7|111
1623306790000|2021-06-10 06:33:10|1143|1138.5|1143.3|1138.8|1143.3|1138.8|1142.8|1138.3|89
1623306800000|2021-06-10 06:33:20|1143.7|1139.2|1144.6|1140.1|1144.6|1140.1|1143.7|1139.2|93
1623306810000|2021-06-10 06:33:30|1144.3|1139.8|1144.6|1140.1|1144.6|1140.1|1144.2|1139.7|40
1623306820000|2021-06-10 06:33:40|1144.7|1140.2|1144.6|1140.1|1144.7|1140.2|1144.6|1140.1|35
1623306830000|2021-06-10 06:33:50|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|64
1623306840000|2021-06-10 06:34:00|1144.5|1140|1144.6|1140.1|1144.6|1140.1|1144.5|1140|45
1623306850000|2021-06-10 06:34:10|1145|1140.5|1145.1|1140.6|1145.1|1140.6|1145|1140.5|113
1623306860000|2021-06-10 06:34:20|1144.8|1140.3|1146|1141.5|1146|1141.5|1144.8|1140.3|150
1623306870000|2021-06-10 06:34:30|1145.7|1141.2|1146|1141.5|1146|1141.5|1145.7|1141.2|60
1623306880000|2021-06-10 06:34:40|1146.3|1141.8|1146.5|1142|1146.5|1142|1146.1|1141.6|110
1623306890000|2021-06-10 06:34:50|1146.1|1141.6|1145.8|1141.3|1146.1|1141.6|1145.6|1141.1|106
1623306900000|2021-06-10 06:35:00|1146.1|1141.6|1146.1|1141.6|1146.2|1141.7|1146.1|1141.6|59
1623306910000|2021-06-10 06:35:10|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|53
1623306920000|2021-06-10 06:35:20|1146|1141.5|1146|1141.5|1146.1|1141.6|1146|1141.5|29
1623306930000|2021-06-10 06:35:30|1146.1|1141.6|1146.7|1142.2|1146.7|1142.2|1146.1|1141.6|310
1623306940000|2021-06-10 06:35:40|1146.6|1142.1|1147.1|1142.6|1147.1|1142.6|1146.6|1142.1|299
1623306950000|2021-06-10 06:35:50|1147.5|1143|1148|1143.5|1148|1143.5|1147.4|1142.9|368
1623306960000|2021-06-10 06:36:00|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.5|1143|204
1623306970000|2021-06-10 06:36:10|1147.9|1143.4|1147.4|1142.9|1148|1143.5|1147|1142.5|207
1623306980000|2021-06-10 06:36:20|1147.7|1143.2|1147.3|1142.8|1147.7|1143.2|1147.3|1142.8|65
1623306990000|2021-06-10 06:36:30|1147.4|1142.9|1147.7|1143.2|1147.7|1143.2|1147|1142.5|106
1623307000000|2021-06-10 06:36:40|1147.8|1143.3|1148.3|1143.8|1148.3|1143.8|1147.8|1143.3|207
1623307010000|2021-06-10 06:36:50|1148.4|1143.9|1148.8|1144.3|1148.8|1144.3|1148.4|1143.9|215
1623307020000|2021-06-10 06:37:00|1149|1144.5|1148.3|1143.8|1149.3|1144.8|1148.3|1143.8|461
1623307030000|2021-06-10 06:37:10|1148.4|1143.9|1148.3|1143.8|1148.4|1143.9|1148.3|1143.8|98
1623307040000|2021-06-10 06:37:20|1148.7|1144.2|1147.4|1142.9|1148.7|1144.2|1147.4|1142.9|144
1623307050000|2021-06-10 06:37:30|1147.2|1142.7|1146.5|1142|1147.3|1142.8|1146.5|1142|263
1623307060000|2021-06-10 06:37:40|1146.3|1141.8|1146.5|1142|1147|1142.5|1146.3|1141.8|104
1623307070000|2021-06-10 06:37:50|1146.4|1141.9|1146.4|1141.9|1146.6|1142.1|1146.4|1141.9|44
1623307080000|2021-06-10 06:38:00|1146|1141.5|1145|1140.5|1146.2|1141.7|1145|1140.5|132
1623307090000|2021-06-10 06:38:10|1144.7|1140.2|1145|1140.5|1145.4|1140.9|1144.5|1140|149
1623307100000|2021-06-10 06:38:20|1145.3|1140.8|1145.2|1140.7|1145.5|1141|1145|1140.5|58
1623307110000|2021-06-10 06:38:30|1145.4|1140.9|1145.5|1141|1145.8|1141.3|1145.4|1140.9|50
1623307120000|2021-06-10 06:38:40|||||||||13
1623307130000|2021-06-10 06:38:50|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|110
1623307140000|2021-06-10 06:39:00|1146|1141.5|1146|1141.5|1146.3|1141.8|1146|1141.5|157
1623307150000|2021-06-10 06:39:10|1146.3|1141.8|1146.4|1141.9|1146.4|1141.9|1146.3|1141.8|77
1623307160000|2021-06-10 06:39:20|1146.7|1142.2|1146.5|1142|1146.7|1142.2|1146.5|1142|26
1623307170000|2021-06-10 06:39:30|1146.8|1142.3|1146.5|1142|1146.8|1142.3|1146.5|1142|45
1623307180000|2021-06-10 06:39:40|1146.8|1142.3|1146.6|1142.1|1146.8|1142.3|1146.5|1142|43
1623307190000|2021-06-10 06:39:50|1147.1|1142.6|1146.5|1142|1147.2|1142.7|1146.5|1142|65
1623307200000|2021-06-10 06:40:00|1146.6|1142.1|1147|1142.5|1147|1142.5|1146.6|1142.1|34
1623307210000|2021-06-10 06:40:10|1147.2|1142.7|1147.5|1143|1147.5|1143|1147.2|1142.7|78
1623307220000|2021-06-10 06:40:20|1147.3|1142.8|1147.4|1142.9|1147.8|1143.3|1147.2|1142.7|90
1623307230000|2021-06-10 06:40:30|1147.3|1142.8|1147|1142.5|1147.4|1142.9|1147|1142.5|85
1623307240000|2021-06-10 06:40:40|1147.2|1142.7|1147.5|1143|1147.8|1143.3|1147|1142.5|192
1623307250000|2021-06-10 06:40:50|1147.8|1143.3|1147.4|1142.9|1147.8|1143.3|1147.3|1142.8|47
1623307260000|2021-06-10 06:41:00|1147|1142.5|1147|1142.5|1147|1142.5|1147|1142.5|69
1623307270000|2021-06-10 06:41:10|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|30
1623307280000|2021-06-10 06:41:20|1147.5|1143|1147.8|1143.3|1147.8|1143.3|1147.5|1143|40
1623307290000|2021-06-10 06:41:30|1147.7|1143.2|1147.8|1143.3|1148.1|1143.6|1147.7|1143.2|90
1623307300000|2021-06-10 06:41:40|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1148|1143.5|100
1623307310000|2021-06-10 06:41:50|1148.4|1143.9|1148.5|1144|1148.5|1144|1148.4|1143.9|32
1623307320000|2021-06-10 06:42:00|||||||||39
1623307330000|2021-06-10 06:42:10|1148.8|1144.3|1148|1143.5|1148.8|1144.3|1148|1143.5|198
1623307340000|2021-06-10 06:42:20|1147.9|1143.4|1147|1142.5|1147.9|1143.4|1147|1142.5|65
1623307350000|2021-06-10 06:42:30|1146.6|1142.1|1146.5|1142|1146.6|1142.1|1146.5|1142|323
1623307360000|2021-06-10 06:42:40|||||||||26
1623307370000|2021-06-10 06:42:50|1146.2|1141.7|1146|1141.5|1146.2|1141.7|1146|1141.5|77
1623307380000|2021-06-10 06:43:00|1145.7|1141.2|1145.5|1141|1145.7|1141.2|1145.5|1141|212
1623307390000|2021-06-10 06:43:10|1145.6|1141.1|1144.2|1139.7|1145.7|1141.2|1144.2|1139.7|293
1623307400000|2021-06-10 06:43:20|1144|1139.5|1144.3|1139.8|1144.4|1139.9|1143.1|1138.6|331
1623307410000|2021-06-10 06:43:30|1144.4|1139.9|1144.5|1140|1144.6|1140.1|1144.3|1139.8|266
1623307420000|2021-06-10 06:43:40|1144.2|1139.7|1144.1|1139.6|1144.2|1139.7|1143.8|1139.3|122
1623307430000|2021-06-10 06:43:50|1143.8|1139.3|1143.7|1139.2|1144.2|1139.7|1143.6|1139.1|75
1623307440000|2021-06-10 06:44:00|1143.8|1139.3|1143.7|1139.2|1143.8|1139.3|1143.1|1138.6|154
1623307450000|2021-06-10 06:44:10|1144|1139.5|1143.7|1139.2|1144.2|1139.7|1143.3|1138.8|139
1623307460000|2021-06-10 06:44:20|1143.3|1138.8|1143.3|1138.8|1143.9|1139.4|1143.3|1138.8|308
1623307470000|2021-06-10 06:44:30|1143.2|1138.7|1142.3|1137.8|1143.2|1138.7|1142.3|1137.8|423
1623307480000|2021-06-10 06:44:40|1142.1|1137.6|1142.1|1137.6|1142.3|1137.8|1142.1|1137.6|323
1623307490000|2021-06-10 06:44:50|1142.3|1137.8|1142.9|1138.4|1143.2|1138.7|1142.3|1137.8|318
1623307500000|2021-06-10 06:45:00|1143.1|1138.6|1143.3|1138.8|1143.3|1138.8|1142.9|1138.4|142
1623307510000|2021-06-10 06:45:10|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|64
1623307520000|2021-06-10 06:45:20|1143.3|1138.8|1142.8|1138.3|1143.3|1138.8|1142.8|1138.3|74
1623307530000|2021-06-10 06:45:30|1142.9|1138.4|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|68
1623307540000|2021-06-10 06:45:40|1142.8|1138.3|1142.6|1138.1|1142.8|1138.3|1142.6|1138.1|78
1623307550000|2021-06-10 06:45:50|1142.3|1137.8|1142.1|1137.6|1142.3|1137.8|1142.1|1137.6|207
1623307560000|2021-06-10 06:46:00|1142.3|1137.8|1143.6|1139.1|1143.6|1139.1|1142.2|1137.7|118
1623307570000|2021-06-10 06:46:10|1143.3|1138.8|1143.2|1138.7|1143.6|1139.1|1143.2|1138.7|70
1623307580000|2021-06-10 06:46:20|1143.5|1139|1144|1139.5|1144|1139.5|1143.5|1139|101
1623307590000|2021-06-10 06:46:30|1143.6|1139.1|1143.1|1138.6|1143.6|1139.1|1143.1|1138.6|109
1623307600000|2021-06-10 06:46:40|1143.5|1139|1143.5|1139|1143.5|1139|1143.1|1138.6|62
1623307610000|2021-06-10 06:46:50|1143.6|1139.1|1142.8|1138.3|1143.6|1139.1|1142.8|1138.3|75
1623307620000|2021-06-10 06:47:00|1142.7|1138.2|1143.1|1138.6|1143.1|1138.6|1142.7|1138.2|135
1623307630000|2021-06-10 06:47:10|1143|1138.5|1143.3|1138.8|1143.3|1138.8|1143|1138.5|56
1623307640000|2021-06-10 06:47:20|1143.6|1139.1|1143.5|1139|1143.6|1139.1|1143.5|1139|34
1623307650000|2021-06-10 06:47:30|1143.1|1138.6|1143.5|1139|1143.5|1139|1143.1|1138.6|58
1623307660000|2021-06-10 06:47:40|1143.2|1138.7|1142.7|1138.2|1143.5|1139|1142.7|1138.2|304
1623307670000|2021-06-10 06:47:50|1142.3|1137.8|1141.6|1137.1|1142.3|1137.8|1141.6|1137.1|344
1623307680000|2021-06-10 06:48:00|1141.4|1136.9|1140.9|1136.4|1141.4|1136.9|1140.9|1136.4|257
1623307690000|2021-06-10 06:48:10|1140.8|1136.3|1141.3|1136.8|1141.3|1136.8|1140.4|1135.9|237
1623307700000|2021-06-10 06:48:20|1141.2|1136.7|1141.3|1136.8|1141.3|1136.8|1140.8|1136.3|127
1623307710000|2021-06-10 06:48:30|1141.1|1136.6|1140.8|1136.3|1141.2|1136.7|1140.4|1135.9|391
1623307720000|2021-06-10 06:48:40|1140.4|1135.9|1140.8|1136.3|1140.8|1136.3|1140.4|1135.9|190
1623307730000|2021-06-10 06:48:50|1140.6|1136.1|1141.1|1136.6|1141.1|1136.6|1140.6|1136.1|95
1623307740000|2021-06-10 06:49:00|1140.8|1136.3|1140.8|1136.3|1141.1|1136.6|1140.8|1136.3|75
1623307750000|2021-06-10 06:49:10|1141.1|1136.6|1141.4|1136.9|1141.4|1136.9|1141.1|1136.6|127
1623307760000|2021-06-10 06:49:20|1141.6|1137.1|1142.3|1137.8|1142.3|1137.8|1141.3|1136.8|85
1623307770000|2021-06-10 06:49:30|1142.8|1138.3|1142.3|1137.8|1142.8|1138.3|1142.3|1137.8|95
1623307780000|2021-06-10 06:49:40|1142.7|1138.2|1142.3|1137.8|1142.7|1138.2|1142.3|1137.8|74
1623307790000|2021-06-10 06:49:50|||||||||26
1623307800000|2021-06-10 06:50:00|1142.4|1137.9|1143.1|1138.6|1143.2|1138.7|1142.4|1137.9|194
1623307810000|2021-06-10 06:50:10|1143.5|1139|1143.4|1138.9|1143.5|1139|1143.4|1138.9|116
1623307820000|2021-06-10 06:50:20|1143.2|1138.7|1143.1|1138.6|1143.5|1139|1143.1|1138.6|32
1623307830000|2021-06-10 06:50:30|1143.2|1138.7|1143.1|1138.6|1143.2|1138.7|1142.8|1138.3|66
1623307840000|2021-06-10 06:50:40|1142.6|1138.1|1142.1|1137.6|1142.6|1138.1|1142.1|1137.6|156
1623307850000|2021-06-10 06:50:50|1142.3|1137.8|1142.1|1137.6|1142.3|1137.8|1142.1|1137.6|31
1623307860000|2021-06-10 06:51:00|1142.4|1137.9|1143.5|1139|1143.5|1139|1142.4|1137.9|191
1623307870000|2021-06-10 06:51:10|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.4|1138.9|129
1623307880000|2021-06-10 06:51:20|1144.1|1139.6|1143.9|1139.4|1144.1|1139.6|1143.9|1139.4|83
1623307890000|2021-06-10 06:51:30|1143.5|1139|1143.5|1139|1143.5|1139|1143.5|1139|71
1623307900000|2021-06-10 06:51:40|1143.4|1138.9|1143|1138.5|1143.4|1138.9|1143|1138.5|35
1623307910000|2021-06-10 06:51:50|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|29
1623307920000|2021-06-10 06:52:00|1143|1138.5|1142.7|1138.2|1143|1138.5|1142.6|1138.1|161
1623307930000|2021-06-10 06:52:10|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|41
1623307940000|2021-06-10 06:52:20|1143.4|1138.9|1143.4|1138.9|1143.9|1139.4|1143.4|1138.9|141
1623307950000|2021-06-10 06:52:30|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|50
1623307960000|2021-06-10 06:52:40|1143.8|1139.3|1143.4|1138.9|1143.9|1139.4|1143.4|1138.9|59
1623307970000|2021-06-10 06:52:50|1143.5|1139|1143.6|1139.1|1143.6|1139.1|1143.4|1138.9|42
1623307980000|2021-06-10 06:53:00|1143.4|1138.9|1143.9|1139.4|1143.9|1139.4|1143.4|1138.9|33
1623307990000|2021-06-10 06:53:10|1143.5|1139|1143.9|1139.4|1143.9|1139.4|1143.5|1139|123
1623308000000|2021-06-10 06:53:20|1144.3|1139.8|1144.7|1140.2|1144.8|1140.3|1144.3|1139.8|235
1623308010000|2021-06-10 06:53:30|1144.8|1140.3|1146.1|1141.6|1146.1|1141.6|1144.8|1140.3|424
1623308020000|2021-06-10 06:53:40|1145.7|1141.2|1145.9|1141.4|1146.1|1141.6|1145.6|1141.1|219
1623308030000|2021-06-10 06:53:50|1145.7|1141.2|1145.1|1140.6|1145.7|1141.2|1145.1|1140.6|138
1623308040000|2021-06-10 06:54:00|1145.2|1140.7|1145.6|1141.1|1145.6|1141.1|1145.2|1140.7|161
1623308050000|2021-06-10 06:54:10|1145.8|1141.3|1146.1|1141.6|1146.1|1141.6|1145.8|1141.3|119
1623308060000|2021-06-10 06:54:20|1145.8|1141.3|1145.7|1141.2|1145.8|1141.3|1145.6|1141.1|88
1623308070000|2021-06-10 06:54:30|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|87
1623308080000|2021-06-10 06:54:40|1145.2|1140.7|1145.6|1141.1|1145.6|1141.1|1145.2|1140.7|117
1623308090000|2021-06-10 06:54:50|1145.2|1140.7|1145.1|1140.6|1145.2|1140.7|1145.1|1140.6|79
1623308100000|2021-06-10 06:55:00|1145.2|1140.7|1145.2|1140.7|1145.2|1140.7|1145.2|1140.7|185
1623308110000|2021-06-10 06:55:10|1145.6|1141.1|1145.9|1141.4|1145.9|1141.4|1145.5|1141|217
1623308120000|2021-06-10 06:55:20|1146|1141.5|1146.1|1141.6|1146.1|1141.6|1146|1141.5|67
1623308130000|2021-06-10 06:55:30|1146.5|1142|1147|1142.5|1147|1142.5|1146.5|1142|436
1623308140000|2021-06-10 06:55:40|1147.1|1142.6|1147|1142.5|1147.1|1142.6|1147|1142.5|119
1623308150000|2021-06-10 06:55:50|1146.6|1142.1|1146.6|1142.1|1147|1142.5|1146.5|1142|267
1623308160000|2021-06-10 06:56:00|1146.7|1142.2|1146.6|1142.1|1146.9|1142.4|1146.6|1142.1|270
1623308170000|2021-06-10 06:56:10|1146.1|1141.6|1146.1|1141.6|1146.6|1142.1|1146.1|1141.6|158
1623308180000|2021-06-10 06:56:20|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1145.9|1141.4|65
1623308190000|2021-06-10 06:56:30|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.1|1141.6|162
1623308200000|2021-06-10 06:56:40|1147|1142.5|1147|1142.5|1147|1142.5|1147|1142.5|157
1623308210000|2021-06-10 06:56:50|1147.3|1142.8|1147.1|1142.6|1147.4|1142.9|1147.1|1142.6|228
1623308220000|2021-06-10 06:57:00|1147|1142.5|1146.5|1142|1147.1|1142.6|1146.5|1142|101
1623308230000|2021-06-10 06:57:10|1146.6|1142.1|1146.9|1142.4|1147|1142.5|1146.5|1142|122
1623308240000|2021-06-10 06:57:20|1146.7|1142.2|1146|1141.5|1146.7|1142.2|1146|1141.5|130
1623308250000|2021-06-10 06:57:30|1146.1|1141.6|1146|1141.5|1146.5|1142|1146|1141.5|77
1623308260000|2021-06-10 06:57:40|1145.6|1141.1|1145.5|1141|1145.6|1141.1|1145.5|1141|133
1623308270000|2021-06-10 06:57:50|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|123
1623308280000|2021-06-10 06:58:00|||||||||149
1623308290000|2021-06-10 06:58:10|||||||||39
1623308300000|2021-06-10 06:58:20|1146|1141.5|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|200
1623308310000|2021-06-10 06:58:30|1146.5|1142|1146.5|1142|1146.5|1142|1146.4|1141.9|142
1623308320000|2021-06-10 06:58:40|1146.9|1142.4|1146.9|1142.4|1147|1142.5|1146.9|1142.4|155
1623308330000|2021-06-10 06:58:50|1147|1142.5|1146.5|1142|1147|1142.5|1146.5|1142|128
1623308340000|2021-06-10 06:59:00|1146.7|1142.2|1146.7|1142.2|1146.8|1142.3|1146.4|1141.9|300
1623308350000|2021-06-10 06:59:10|1146.8|1142.3|1146.4|1141.9|1146.8|1142.3|1146.4|1141.9|428
1623308360000|2021-06-10 06:59:20|1146.3|1141.8|1145.6|1141.1|1146.4|1141.9|1145.6|1141.1|833
1623308370000|2021-06-10 06:59:30|1145.2|1140.7|1144|1139.5|1145.5|1141|1143.4|1138.9|856
1623308380000|2021-06-10 06:59:40|1143.8|1139.3|1144.7|1140.2|1144.7|1140.2|1143.2|1138.7|629
1623308390000|2021-06-10 06:59:50|1144.5|1140|1144.8|1140.3|1145.7|1141.2|1144.5|1140|393
1623308400000|2021-06-10 07:00:00|||||||||11
1623330000000|2021-06-10 13:00:00|1149.9|1145.4|1153.1|1148.6|1153.1|1148.6|1149.9|1145.4|2046
1623330010000|2021-06-10 13:00:10|1153.4|1148.9|1153.2|1148.7|1153.9|1149.4|1153.2|1148.7|1273
1623330020000|2021-06-10 13:00:20|1153.1|1148.6|1153.2|1148.7|1153.9|1149.4|1152.9|1148.4|925
1623330030000|2021-06-10 13:00:30|1153.1|1148.6|1153.1|1148.6|1153.9|1149.4|1153.1|1148.6|896
1623330040000|2021-06-10 13:00:40|1152.7|1148.2|1152.7|1148.2|1153.4|1148.9|1152.7|1148.2|701
1623330050000|2021-06-10 13:00:50|1152.6|1148.1|1152.4|1147.9|1153|1148.5|1152.2|1147.7|564
1623330060000|2021-06-10 13:01:00|1152.1|1147.6|1153.7|1149.2|1153.8|1149.3|1152.1|1147.6|1148
1623330070000|2021-06-10 13:01:10|1153.9|1149.4|1153.8|1149.3|1153.9|1149.4|1152.7|1148.2|1238
1623330080000|2021-06-10 13:01:20|1153.2|1148.7|1153.4|1148.9|1153.4|1148.9|1152.7|1148.2|549
1623330090000|2021-06-10 13:01:30|1153.6|1149.1|1153.9|1149.4|1154.3|1149.8|1153.6|1149.1|473
1623330100000|2021-06-10 13:01:40|1154.3|1149.8|1153.9|1149.4|1154.4|1149.9|1153.6|1149.1|421
1623330110000|2021-06-10 13:01:50|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|1153.7|1149.2|326
1623330120000|2021-06-10 13:02:00|1154.4|1149.9|1154.4|1149.9|1154.8|1150.3|1154.1|1149.6|639
1623330130000|2021-06-10 13:02:10|1154.3|1149.8|1154.8|1150.3|1154.9|1150.4|1154.3|1149.8|508
1623330140000|2021-06-10 13:02:20|1155.2|1150.7|1155.5|1151|1155.8|1151.3|1155.1|1150.6|1334
1623330150000|2021-06-10 13:02:30|1155.2|1150.7|1154.7|1150.2|1155.2|1150.7|1154.7|1150.2|791
1623330160000|2021-06-10 13:02:40|1154.6|1150.1|1154.6|1150.1|1154.8|1150.3|1154.4|1149.9|362
1623330170000|2021-06-10 13:02:50|1154.3|1149.8|1154.3|1149.8|1154.6|1150.1|1153.8|1149.3|346
1623330180000|2021-06-10 13:03:00|1153.9|1149.4|1154.4|1149.9|1154.4|1149.9|1153.8|1149.3|410
1623330190000|2021-06-10 13:03:10|1154.2|1149.7|1156|1151.5|1156|1151.5|1154.2|1149.7|616
1623330200000|2021-06-10 13:03:20|1156.1|1151.6|1156.5|1152|1156.5|1152|1156|1151.5|285
1623330210000|2021-06-10 13:03:30|1156.1|1151.6|1155.1|1150.6|1157|1152.5|1155.1|1150.6|816
1623330220000|2021-06-10 13:03:40|1155.3|1150.8|1155.8|1151.3|1156.1|1151.6|1155.1|1150.6|288
1623330230000|2021-06-10 13:03:50|1156.1|1151.6|1155.8|1151.3|1156.1|1151.6|1155.6|1151.1|379
1623330240000|2021-06-10 13:04:00|1155.7|1151.2|1156.1|1151.6|1156.1|1151.6|1155.3|1150.8|905
1623330250000|2021-06-10 13:04:10|1156.5|1152|1157|1152.5|1157.1|1152.6|1156.5|1152|947
1623330260000|2021-06-10 13:04:20|1156.6|1152.1|1156.3|1151.8|1156.7|1152.2|1156.3|1151.8|284
1623330270000|2021-06-10 13:04:30|1156.6|1152.1|1157.1|1152.6|1157.1|1152.6|1156.6|1152.1|280
1623330280000|2021-06-10 13:04:40|1156.8|1152.3|1156.3|1151.8|1156.8|1152.3|1156.3|1151.8|311
1623330290000|2021-06-10 13:04:50|1156.7|1152.2|1156.7|1152.2|1156.9|1152.4|1156.2|1151.7|257
1623330300000|2021-06-10 13:05:00|1156.9|1152.4|1157.6|1153.1|1158|1153.5|1156.9|1152.4|894
1623330310000|2021-06-10 13:05:10|1157.9|1153.4|1157.4|1152.9|1157.9|1153.4|1157.4|1152.9|608
1623330320000|2021-06-10 13:05:20|1157.7|1153.2|1158.6|1154.1|1158.6|1154.1|1157.7|1153.2|657
1623330330000|2021-06-10 13:05:30|1158.7|1154.2|1158.7|1154.2|1159.1|1154.6|1158.2|1153.7|821
1623330340000|2021-06-10 13:05:40|1159.1|1154.6|1159.4|1154.9|1159.7|1155.2|1159.1|1154.6|1138
1623330350000|2021-06-10 13:05:50|1159.2|1154.7|1159.6|1155.1|1159.7|1155.2|1158.7|1154.2|1250
1623330360000|2021-06-10 13:06:00|1159.5|1155|1160.1|1155.6|1160.4|1155.9|1159.5|1155|812
1623330370000|2021-06-10 13:06:10|1160.4|1155.9|1159.9|1155.4|1160.8|1156.3|1159.9|1155.4|1743
1623330380000|2021-06-10 13:06:20|1159.6|1155.1|1158.6|1154.1|1159.6|1155.1|1158.6|1154.1|561
1623330390000|2021-06-10 13:06:30|1158.9|1154.4|1158.4|1153.9|1158.9|1154.4|1158.1|1153.6|405
1623330400000|2021-06-10 13:06:40|1158.1|1153.6|1158.6|1154.1|1158.9|1154.4|1158.1|1153.6|199
1623330410000|2021-06-10 13:06:50|1158.2|1153.7|1158.1|1153.6|1158.5|1154|1158.1|1153.6|341
1623330420000|2021-06-10 13:07:00|1157.9|1153.4|1157.8|1153.3|1157.9|1153.4|1157.6|1153.1|564
1623330430000|2021-06-10 13:07:10|1157.4|1152.9|1156.6|1152.1|1157.8|1153.3|1156.6|1152.1|544
1623330440000|2021-06-10 13:07:20|1156.4|1151.9|1155.9|1151.4|1156.5|1152|1155.9|1151.4|376
1623330450000|2021-06-10 13:07:30|1155.7|1151.2|1156.1|1151.6|1156.1|1151.6|1155.4|1150.9|657
1623330460000|2021-06-10 13:07:40|1155.6|1151.1|1155.8|1151.3|1155.9|1151.4|1155.4|1150.9|267
1623330470000|2021-06-10 13:07:50|1155.9|1151.4|1156.5|1152|1156.5|1152|1155.6|1151.1|298
1623330480000|2021-06-10 13:08:00|1156.8|1152.3|1156.4|1151.9|1156.8|1152.3|1156|1151.5|618
1623330490000|2021-06-10 13:08:10|1156.5|1152|1157|1152.5|1157.2|1152.7|1156.3|1151.8|215
1623330500000|2021-06-10 13:08:20|1156.8|1152.3|1156.4|1151.9|1156.8|1152.3|1156.3|1151.8|149
1623330510000|2021-06-10 13:08:30|1156.3|1151.8|1156.1|1151.6|1156.6|1152.1|1156.1|1151.6|128
1623330520000|2021-06-10 13:08:40|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|242
1623330530000|2021-06-10 13:08:50|1156|1151.5|1155.9|1151.4|1156|1151.5|1155.6|1151.1|188
1623330540000|2021-06-10 13:09:00|1156.3|1151.8|1156.3|1151.8|1156.8|1152.3|1156.3|1151.8|310
1623330550000|2021-06-10 13:09:10|1156.7|1152.2|1156.3|1151.8|1156.8|1152.3|1156.3|1151.8|168
1623330560000|2021-06-10 13:09:20|1155.9|1151.4|1155.4|1150.9|1155.9|1151.4|1155.4|1150.9|744
1623330570000|2021-06-10 13:09:30|||||||||120
1623330580000|2021-06-10 13:09:40|1155.8|1151.3|1156.4|1151.9|1156.8|1152.3|1155.8|1151.3|317
1623330590000|2021-06-10 13:09:50|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|75
1623330600000|2021-06-10 13:10:00|1156.6|1152.1|1157.4|1152.9|1157.4|1152.9|1156.6|1152.1|307
1623330610000|2021-06-10 13:10:10|1157.1|1152.6|1158.2|1153.7|1158.2|1153.7|1157.1|1152.6|298
1623330620000|2021-06-10 13:10:20|1158.6|1154.1|1158.6|1154.1|1158.6|1154.1|1158.2|1153.7|211
1623330630000|2021-06-10 13:10:30|1158.7|1154.2|1157.9|1153.4|1158.7|1154.2|1157.5|1153|308
1623330640000|2021-06-10 13:10:40|1158.1|1153.6|1158.4|1153.9|1158.4|1153.9|1157.9|1153.4|209
1623330650000|2021-06-10 13:10:50|1158.3|1153.8|1158.4|1153.9|1158.6|1154.1|1158.1|1153.6|137
1623330660000|2021-06-10 13:11:00|1158.5|1154|1159.7|1155.2|1159.7|1155.2|1158.5|1154|304
1623330670000|2021-06-10 13:11:10|1159.9|1155.4|1159.5|1155|1159.9|1155.4|1159.4|1154.9|616
1623330680000|2021-06-10 13:11:20|1159.6|1155.1|1160|1155.5|1160|1155.5|1159.6|1155.1|205
1623330690000|2021-06-10 13:11:30|1159.6|1155.1|1159.6|1155.1|1160|1155.5|1159.5|1155|190
1623330700000|2021-06-10 13:11:40|1159.4|1154.9|1159.4|1154.9|1159.8|1155.3|1159|1154.5|260
1623330710000|2021-06-10 13:11:50|1159.7|1155.2|1159.4|1154.9|1159.7|1155.2|1159.3|1154.8|302
1623330720000|2021-06-10 13:12:00|1159.7|1155.2|1160.2|1155.7|1160.2|1155.7|1159.7|1155.2|600
1623330730000|2021-06-10 13:12:10|1159.9|1155.4|1160.1|1155.6|1160.1|1155.6|1159.7|1155.2|242
1623330740000|2021-06-10 13:12:20|1160.4|1155.9|1160.6|1156.1|1160.7|1156.2|1160.4|1155.9|421
1623330750000|2021-06-10 13:12:30|1160.7|1156.2|1160.6|1156.1|1160.7|1156.2|1160.2|1155.7|478
1623330760000|2021-06-10 13:12:40|1161|1156.5|1161.8|1157.3|1161.8|1157.3|1161|1156.5|963
1623330770000|2021-06-10 13:12:50|1161.9|1157.4|1161.1|1156.6|1161.9|1157.4|1161.1|1156.6|530
1623330780000|2021-06-10 13:13:00|1161.2|1156.7|1162.1|1157.6|1162.1|1157.6|1161.1|1156.6|540
1623330790000|2021-06-10 13:13:10|1162.3|1157.8|1163.3|1158.8|1163.4|1158.9|1162.3|1157.8|1100
1623330800000|2021-06-10 13:13:20|1163.1|1158.6|1162.9|1158.4|1163.3|1158.8|1162.9|1158.4|337
1623330810000|2021-06-10 13:13:30|1162.6|1158.1|1162.4|1157.9|1162.8|1158.3|1162.3|1157.8|377
1623330820000|2021-06-10 13:13:40|1162.2|1157.7|1162.6|1158.1|1162.6|1158.1|1161.9|1157.4|180
1623330830000|2021-06-10 13:13:50|1162.4|1157.9|1162.8|1158.3|1162.8|1158.3|1162.4|1157.9|164
1623330840000|2021-06-10 13:14:00|1163.3|1158.8|1162.8|1158.3|1163.3|1158.8|1162.8|1158.3|355
1623330850000|2021-06-10 13:14:10|1162.9|1158.4|1162.8|1158.3|1162.9|1158.4|1162.8|1158.3|307
1623330860000|2021-06-10 13:14:20|1162.7|1158.2|1162.3|1157.8|1162.7|1158.2|1161.9|1157.4|736
1623330870000|2021-06-10 13:14:30|1161.9|1157.4|1162.7|1158.2|1162.8|1158.3|1161.9|1157.4|458
1623330880000|2021-06-10 13:14:40|1162.8|1158.3|1162.3|1157.8|1162.8|1158.3|1162.3|1157.8|254
1623330890000|2021-06-10 13:14:50|1161.9|1157.4|1162.6|1158.1|1162.8|1158.3|1161.9|1157.4|457
1623330900000|2021-06-10 13:15:00|1162.9|1158.4|1163.6|1159.1|1163.6|1159.1|1162.9|1158.4|693
1623330910000|2021-06-10 13:15:10|1163.9|1159.4|1164.6|1160.1|1164.6|1160.1|1163.8|1159.3|1123
1623330920000|2021-06-10 13:15:20|1164.3|1159.8|1164.9|1160.4|1164.9|1160.4|1164.1|1159.6|1204
1623330930000|2021-06-10 13:15:30|1165|1160.5|1163.6|1159.1|1165|1160.5|1163.6|1159.1|612
1623330940000|2021-06-10 13:15:40|1163.8|1159.3|1163.8|1159.3|1163.8|1159.3|1163.6|1159.1|185
1623330950000|2021-06-10 13:15:50|1163.3|1158.8|1163.3|1158.8|1163.9|1159.4|1163.3|1158.8|272
1623330960000|2021-06-10 13:16:00|1163.6|1159.1|1165.9|1161.4|1165.9|1161.4|1163.6|1159.1|573
1623330970000|2021-06-10 13:16:10|1165.5|1161|1166.1|1161.6|1166.1|1161.6|1165.1|1160.6|464
1623330980000|2021-06-10 13:16:20|1166.2|1161.7|1166.2|1161.7|1166.3|1161.8|1165.8|1161.3|459
1623330990000|2021-06-10 13:16:30|1166.1|1161.6|1165.6|1161.1|1166.1|1161.6|1164.8|1160.3|506
1623331000000|2021-06-10 13:16:40|1165.4|1160.9|1164.8|1160.3|1165.6|1161.1|1164.8|1160.3|141
1623331010000|2021-06-10 13:16:50|1164.3|1159.8|1163.9|1159.4|1164.7|1160.2|1163.9|1159.4|401
1623331020000|2021-06-10 13:17:00|1164.3|1159.8|1163.9|1159.4|1164.6|1160.1|1163.9|1159.4|242
1623331030000|2021-06-10 13:17:10|1164.3|1159.8|1163.6|1159.1|1164.3|1159.8|1163.6|1159.1|467
1623331040000|2021-06-10 13:17:20|1163.4|1158.9|1164.1|1159.6|1164.4|1159.9|1163.4|1158.9|347
1623331050000|2021-06-10 13:17:30|1163.9|1159.4|1163.4|1158.9|1163.9|1159.4|1163.3|1158.8|157
1623331060000|2021-06-10 13:17:40|1163.3|1158.8|1163.6|1159.1|1163.8|1159.3|1163.2|1158.7|164
1623331070000|2021-06-10 13:17:50|1163.7|1159.2|1163.3|1158.8|1163.8|1159.3|1163.3|1158.8|192
1623331080000|2021-06-10 13:18:00|1163.8|1159.3|1163.7|1159.2|1164.1|1159.6|1163.7|1159.2|278
1623331090000|2021-06-10 13:18:10|1163.8|1159.3|1163.4|1158.9|1164.1|1159.6|1163.3|1158.8|207
1623331100000|2021-06-10 13:18:20|1163.3|1158.8|1163.2|1158.7|1163.3|1158.8|1162.8|1158.3|265
1623331110000|2021-06-10 13:18:30|1163.1|1158.6|1162.1|1157.6|1163.1|1158.6|1162.1|1157.6|271
1623331120000|2021-06-10 13:18:40|1162.3|1157.8|1162.6|1158.1|1162.8|1158.3|1162.2|1157.7|255
1623331130000|2021-06-10 13:18:50|1162.3|1157.8|1161.3|1156.8|1162.3|1157.8|1161.3|1156.8|418
1623331140000|2021-06-10 13:19:00|1161.4|1156.9|1161|1156.5|1162.2|1157.7|1160.9|1156.4|968
1623331150000|2021-06-10 13:19:10|1161.3|1156.8|1160.4|1155.9|1161.4|1156.9|1160.4|1155.9|361
1623331160000|2021-06-10 13:19:20|1160.3|1155.8|1160.8|1156.3|1160.9|1156.4|1160.3|1155.8|274
1623331170000|2021-06-10 13:19:30|1160.9|1156.4|1160.4|1155.9|1160.9|1156.4|1160.4|1155.9|197
1623331180000|2021-06-10 13:19:40|1160.3|1155.8|1160.4|1155.9|1160.4|1155.9|1160.3|1155.8|240
1623331190000|2021-06-10 13:19:50|1160.1|1155.6|1159.9|1155.4|1160.1|1155.6|1159.8|1155.3|334
1623331200000|2021-06-10 13:20:00|1160|1155.5|1160.9|1156.4|1161|1156.5|1160|1155.5|245
1623331210000|2021-06-10 13:20:10|1161|1156.5|1161.4|1156.9|1161.4|1156.9|1161|1156.5|236
1623331220000|2021-06-10 13:20:20|1161.3|1156.8|1161.8|1157.3|1161.8|1157.3|1161.3|1156.8|172
1623331230000|2021-06-10 13:20:30|1162.1|1157.6|1162.2|1157.7|1162.2|1157.7|1161.8|1157.3|146
1623331240000|2021-06-10 13:20:40|1162.3|1157.8|1162.2|1157.7|1162.3|1157.8|1162.2|1157.7|64
1623331250000|2021-06-10 13:20:50|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|79
1623331260000|2021-06-10 13:21:00|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|70
1623331270000|2021-06-10 13:21:10|1162.3|1157.8|1162.3|1157.8|1162.3|1157.8|1162.2|1157.7|122
1623331280000|2021-06-10 13:21:20|1162.2|1157.7|1161.3|1156.8|1162.2|1157.7|1160.9|1156.4|285
1623331290000|2021-06-10 13:21:30|1161|1156.5|1160.9|1156.4|1161.3|1156.8|1160.9|1156.4|109
1623331300000|2021-06-10 13:21:40|1161|1156.5|1160.1|1155.6|1161|1156.5|1160.1|1155.6|247
1623331310000|2021-06-10 13:21:50|1160.2|1155.7|1160.1|1155.6|1160.5|1156|1159.7|1155.2|251
1623331320000|2021-06-10 13:22:00|1159.7|1155.2|1159.9|1155.4|1160|1155.5|1159.6|1155.1|133
1623331330000|2021-06-10 13:22:10|1160.2|1155.7|1160.1|1155.6|1160.2|1155.7|1160.1|1155.6|79
1623331340000|2021-06-10 13:22:20|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|1160.1|1155.6|173
1623331350000|2021-06-10 13:22:30|1160.6|1156.1|1160.9|1156.4|1160.9|1156.4|1160.4|1155.9|34
1623331360000|2021-06-10 13:22:40|1160.8|1156.3|1160.9|1156.4|1161.3|1156.8|1160.8|1156.3|164
1623331370000|2021-06-10 13:22:50|1160.8|1156.3|1161.7|1157.2|1161.8|1157.3|1160.8|1156.3|165
1623331380000|2021-06-10 13:23:00|1161.8|1157.3|1162.6|1158.1|1162.6|1158.1|1161.7|1157.2|149
1623331390000|2021-06-10 13:23:10|1162.8|1158.3|1164.3|1159.8|1164.5|1160|1162.8|1158.3|477
1623331400000|2021-06-10 13:23:20|1164.4|1159.9|1163.8|1159.3|1164.5|1160|1163.8|1159.3|260
1623331410000|2021-06-10 13:23:30|1164.1|1159.6|1164|1159.5|1164.1|1159.6|1163.8|1159.3|112
1623331420000|2021-06-10 13:23:40|1164.1|1159.6|1165|1160.5|1165|1160.5|1163.8|1159.3|385
1623331430000|2021-06-10 13:23:50|1165.1|1160.6|1164.2|1159.7|1165.1|1160.6|1164.2|1159.7|211
1623331440000|2021-06-10 13:24:00|1163.9|1159.4|1163.9|1159.4|1164.7|1160.2|1163.9|1159.4|316
1623331450000|2021-06-10 13:24:10|1163.7|1159.2|1161.5|1157|1164|1159.5|1161.5|1157|403
1623331460000|2021-06-10 13:24:20|1161.4|1156.9|1161.9|1157.4|1162.3|1157.8|1161.4|1156.9|78
1623331470000|2021-06-10 13:24:30|1162.1|1157.6|1161.9|1157.4|1162.2|1157.7|1161.9|1157.4|88
1623331480000|2021-06-10 13:24:40|1161.6|1157.1|1161.4|1156.9|1161.6|1157.1|1161.2|1156.7|84
1623331490000|2021-06-10 13:24:50|1161.3|1156.8|1161.7|1157.2|1161.7|1157.2|1161.2|1156.7|98
1623331500000|2021-06-10 13:25:00|1161.5|1157|1161.3|1156.8|1161.7|1157.2|1161.3|1156.8|88
1623331510000|2021-06-10 13:25:10|1161.2|1156.7|1161.7|1157.2|1161.7|1157.2|1161.2|1156.7|95
1623331520000|2021-06-10 13:25:20|1162.1|1157.6|1162.2|1157.7|1162.2|1157.7|1162.1|1157.6|34
1623331530000|2021-06-10 13:25:30|1161.9|1157.4|1161.9|1157.4|1162|1157.5|1161.9|1157.4|46
1623331540000|2021-06-10 13:25:40|1161.6|1157.1|1160.9|1156.4|1161.6|1157.1|1160.9|1156.4|171
1623331550000|2021-06-10 13:25:50|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|86
1623331560000|2021-06-10 13:26:00|1160.9|1156.4|1161.2|1156.7|1161.2|1156.7|1160.9|1156.4|93
1623331570000|2021-06-10 13:26:10|1161.4|1156.9|1161.7|1157.2|1161.8|1157.3|1161.4|1156.9|58
1623331580000|2021-06-10 13:26:20|1161.8|1157.3|1161.7|1157.2|1161.9|1157.4|1161.7|1157.2|18
1623331590000|2021-06-10 13:26:30|1161.8|1157.3|1161.2|1156.7|1161.8|1157.3|1161.2|1156.7|87
1623331600000|2021-06-10 13:26:40|1160.9|1156.4|1161.2|1156.7|1161.2|1156.7|1160.3|1155.8|216
1623331610000|2021-06-10 13:26:50|1161.4|1156.9|1161.3|1156.8|1161.7|1157.2|1161.2|1156.7|66
1623331620000|2021-06-10 13:27:00|1161.2|1156.7|1160.4|1155.9|1161.3|1156.8|1160.4|1155.9|107
1623331630000|2021-06-10 13:27:10|1160.3|1155.8|1160.4|1155.9|1160.7|1156.2|1160.3|1155.8|92
1623331640000|2021-06-10 13:27:20|1160.3|1155.8|1161.2|1156.7|1161.2|1156.7|1160.2|1155.7|117
1623331650000|2021-06-10 13:27:30|1160.9|1156.4|1160.7|1156.2|1160.9|1156.4|1160.6|1156.1|41
1623331660000|2021-06-10 13:27:40|1160.4|1155.9|1160.2|1155.7|1160.4|1155.9|1160.2|1155.7|79
1623331670000|2021-06-10 13:27:50|1160.1|1155.6|1159.7|1155.2|1160.1|1155.6|1159.7|1155.2|128
1623331680000|2021-06-10 13:28:00|1160.1|1155.6|1160.7|1156.2|1160.7|1156.2|1159.7|1155.2|754
1623331690000|2021-06-10 13:28:10|1160.5|1156|1159.9|1155.4|1160.5|1156|1159.7|1155.2|156
1623331700000|2021-06-10 13:28:20|||||||||105
1623331710000|2021-06-10 13:28:30|1160|1155.5|1160.3|1155.8|1160.4|1155.9|1160|1155.5|237
1623331720000|2021-06-10 13:28:40|1160.2|1155.7|1160.4|1155.9|1160.4|1155.9|1160|1155.5|56
1623331730000|2021-06-10 13:28:50|1160.3|1155.8|1159.9|1155.4|1160.3|1155.8|1159.9|1155.4|84
1623331740000|2021-06-10 13:29:00|1159.4|1154.9|1159.3|1154.8|1159.4|1154.9|1159.3|1154.8|299
1623331750000|2021-06-10 13:29:10|1159.4|1154.9|1158.9|1154.4|1159.4|1154.9|1158.9|1154.4|503
1623331760000|2021-06-10 13:29:20|||||||||203
1623331770000|2021-06-10 13:29:30|1159|1154.5|1158.9|1154.4|1159|1154.5|1158.4|1153.9|631
1623331780000|2021-06-10 13:29:40|1159.1|1154.6|1159.2|1154.7|1159.2|1154.7|1159.1|1154.6|208
1623331790000|2021-06-10 13:29:50|1159.3|1154.8|1159.7|1155.2|1159.7|1155.2|1159.3|1154.8|361
1623331800000|2021-06-10 13:30:00|1159.3|1154.8|1159.2|1154.7|1159.3|1154.8|1159.2|1154.7|303
1623331810000|2021-06-10 13:30:10|1158.9|1154.4|1158.7|1154.2|1158.9|1154.4|1158.4|1153.9|291
1623331820000|2021-06-10 13:30:20|1159.1|1154.6|1159.2|1154.7|1159.2|1154.7|1158.9|1154.4|101
1623331830000|2021-06-10 13:30:30|1159.3|1154.8|1158.9|1154.4|1159.3|1154.8|1158.7|1154.2|113
1623331840000|2021-06-10 13:30:40|1159.2|1154.7|1159.3|1154.8|1159.3|1154.8|1159.1|1154.6|51
1623331850000|2021-06-10 13:30:50|1159.4|1154.9|1159.4|1154.9|1159.7|1155.2|1159.4|1154.9|127
1623331860000|2021-06-10 13:31:00|1159.2|1154.7|1159.3|1154.8|1159.4|1154.9|1159.2|1154.7|47
1623331870000|2021-06-10 13:31:10|1159.4|1154.9|1159.4|1154.9|1159.4|1154.9|1159.3|1154.8|57
1623331880000|2021-06-10 13:31:20|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|71
1623331890000|2021-06-10 13:31:30|1159.2|1154.7|1159.7|1155.2|1159.7|1155.2|1159.2|1154.7|81
1623331900000|2021-06-10 13:31:40|1159.3|1154.8|1158.9|1154.4|1159.3|1154.8|1158.9|1154.4|143
1623331910000|2021-06-10 13:31:50|1158.6|1154.1|1158.4|1153.9|1158.6|1154.1|1158.4|1153.9|172
1623331920000|2021-06-10 13:32:00|1158.7|1154.2|1159.3|1154.8|1159.3|1154.8|1158.7|1154.2|274
1623331930000|2021-06-10 13:32:10|1159|1154.5|1159.2|1154.7|1159.2|1154.7|1158.9|1154.4|113
1623331940000|2021-06-10 13:32:20|1159.4|1154.9|1159.7|1155.2|1159.7|1155.2|1159.4|1154.9|111
1623331950000|2021-06-10 13:32:30|1159.6|1155.1|1160.7|1156.2|1160.7|1156.2|1159.3|1154.8|275
1623331960000|2021-06-10 13:32:40|1160.9|1156.4|1161|1156.5|1161.2|1156.7|1160.7|1156.2|130
1623331970000|2021-06-10 13:32:50|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|1160.7|1156.2|96
1623331980000|2021-06-10 13:33:00|1160.8|1156.3|1161.5|1157|1161.6|1157.1|1160.8|1156.3|72
1623331990000|2021-06-10 13:33:10|1161.3|1156.8|1161.1|1156.6|1161.3|1156.8|1161|1156.5|63
1623332000000|2021-06-10 13:33:20|1161|1156.5|1160.3|1155.8|1161|1156.5|1160.2|1155.7|161
1623332010000|2021-06-10 13:33:30|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1159.7|1155.2|69
1623332020000|2021-06-10 13:33:40|1160.5|1156|1159.3|1154.8|1160.7|1156.2|1159.3|1154.8|347
1623332030000|2021-06-10 13:33:50|1159.4|1154.9|1159.8|1155.3|1160.5|1156|1159.4|1154.9|132
1623332040000|2021-06-10 13:34:00|1159.7|1155.2|1160.7|1156.2|1160.7|1156.2|1159.7|1155.2|86
1623332050000|2021-06-10 13:34:10|1161.1|1156.6|1161.2|1156.7|1161.2|1156.7|1161.1|1156.6|65
1623332060000|2021-06-10 13:34:20|||||||||61
1623332070000|2021-06-10 13:34:30|1161.6|1157.1|1161.2|1156.7|1161.7|1157.2|1161.2|1156.7|111
1623332080000|2021-06-10 13:34:40|1161.3|1156.8|1160.9|1156.4|1161.3|1156.8|1160.9|1156.4|40
1623332090000|2021-06-10 13:34:50|1161.1|1156.6|1161.1|1156.6|1161.2|1156.7|1160.7|1156.2|55
1623332100000|2021-06-10 13:35:00|1161.2|1156.7|1160.8|1156.3|1161.2|1156.7|1160.8|1156.3|123
1623332110000|2021-06-10 13:35:10|1160.9|1156.4|1160.7|1156.2|1160.9|1156.4|1160.7|1156.2|47
1623332120000|2021-06-10 13:35:20|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|78
1623332130000|2021-06-10 13:35:30|1161.2|1156.7|1160.9|1156.4|1161.4|1156.9|1160.9|1156.4|105
1623332140000|2021-06-10 13:35:40|1161.2|1156.7|1161.7|1157.2|1161.7|1157.2|1161.2|1156.7|147
1623332150000|2021-06-10 13:35:50|1162.1|1157.6|1162.2|1157.7|1162.2|1157.7|1162.1|1157.6|71
1623332160000|2021-06-10 13:36:00|1162.5|1158|1163|1158.5|1163.1|1158.6|1162.5|1158|280
1623332170000|2021-06-10 13:36:10|1162.7|1158.2|1162.6|1158.1|1162.7|1158.2|1162.6|1158.1|61
1623332180000|2021-06-10 13:36:20|1162.2|1157.7|1162.6|1158.1|1162.6|1158.1|1162.2|1157.7|86
1623332190000|2021-06-10 13:36:30|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|55
1623332200000|2021-06-10 13:36:40|1162.6|1158.1|1162.6|1158.1|1162.6|1158.1|1162.6|1158.1|45
1623332210000|2021-06-10 13:36:50|1162.2|1157.7|1162.6|1158.1|1162.6|1158.1|1162.2|1157.7|115
1623332220000|2021-06-10 13:37:00|1162.2|1157.7|1162.6|1158.1|1162.6|1158.1|1162.2|1157.7|108
1623332230000|2021-06-10 13:37:10|1162.7|1158.2|1162.7|1158.2|1162.8|1158.3|1162.7|1158.2|48
1623332240000|2021-06-10 13:37:20|1163.2|1158.7|1163.1|1158.6|1163.2|1158.7|1162.7|1158.2|55
1623332250000|2021-06-10 13:37:30|1163.2|1158.7|1163.7|1159.2|1163.7|1159.2|1163.2|1158.7|346
1623332260000|2021-06-10 13:37:40|1163.9|1159.4|1163.8|1159.3|1164.2|1159.7|1163.8|1159.3|216
1623332270000|2021-06-10 13:37:50|1163.7|1159.2|1163.4|1158.9|1163.7|1159.2|1163.4|1158.9|149
1623332280000|2021-06-10 13:38:00|||||||||47
1623332290000|2021-06-10 13:38:10|1163.1|1158.6|1163.3|1158.8|1163.7|1159.2|1162.6|1158.1|321
1623332300000|2021-06-10 13:38:20|1163.7|1159.2|1165.5|1161|1165.5|1161|1163.7|1159.2|884
1623332310000|2021-06-10 13:38:30|1165.6|1161.1|1165.2|1160.7|1165.7|1161.2|1165.2|1160.7|469
1623332320000|2021-06-10 13:38:40|1164.8|1160.3|1165.7|1161.2|1165.7|1161.2|1164.7|1160.2|369
1623332330000|2021-06-10 13:38:50|1166.1|1161.6|1167.4|1162.9|1168.1|1163.6|1166.1|1161.6|1469
1623332340000|2021-06-10 13:39:00|1167.3|1162.8|1167.2|1162.7|1167.4|1162.9|1166.6|1162.1|647
1623332350000|2021-06-10 13:39:10|1167.1|1162.6|1167.2|1162.7|1167.6|1163.1|1166.6|1162.1|453
1623332360000|2021-06-10 13:39:20|1167|1162.5|1167.7|1163.2|1168|1163.5|1166.7|1162.2|304
1623332370000|2021-06-10 13:39:30|1168.1|1163.6|1168.4|1163.9|1168.4|1163.9|1167.7|1163.2|247
1623332380000|2021-06-10 13:39:40|1168.8|1164.3|1168.6|1164.1|1168.8|1164.3|1168.6|1164.1|646
1623332390000|2021-06-10 13:39:50|1168.5|1164|1168.1|1163.6|1168.6|1164.1|1168.1|1163.6|265
1623332400000|2021-06-10 13:40:00|1168.3|1163.8|1168.9|1164.4|1169.4|1164.9|1168.3|1163.8|679
1623332410000|2021-06-10 13:40:10|1169.4|1164.9|1168.8|1164.3|1169.4|1164.9|1168.8|1164.3|308
1623332420000|2021-06-10 13:40:20|1168.9|1164.4|1168.6|1164.1|1168.9|1164.4|1168.6|1164.1|151
1623332430000|2021-06-10 13:40:30|1168.9|1164.4|1168.3|1163.8|1168.9|1164.4|1168.3|1163.8|250
1623332440000|2021-06-10 13:40:40|1168.4|1163.9|1168.7|1164.2|1168.9|1164.4|1168.4|1163.9|217
1623332450000|2021-06-10 13:40:50|1168.5|1164|1168.4|1163.9|1168.8|1164.3|1168.4|1163.9|105
1623332460000|2021-06-10 13:41:00|1168.1|1163.6|1168.4|1163.9|1168.4|1163.9|1168.1|1163.6|106
1623332470000|2021-06-10 13:41:10|1168.1|1163.6|1168.4|1163.9|1168.4|1163.9|1168.1|1163.6|151
1623332480000|2021-06-10 13:41:20|1168.1|1163.6|1168.3|1163.8|1168.3|1163.8|1168.1|1163.6|123
1623332490000|2021-06-10 13:41:30|1168.2|1163.7|1168.9|1164.4|1168.9|1164.4|1168.2|1163.7|121
1623332500000|2021-06-10 13:41:40|1169.2|1164.7|1168.9|1164.4|1169.3|1164.8|1168.9|1164.4|254
1623332510000|2021-06-10 13:41:50|1169.3|1164.8|1168.9|1164.4|1169.3|1164.8|1168.9|1164.4|213
1623332520000|2021-06-10 13:42:00|1169.3|1164.8|1169.3|1164.8|1169.4|1164.9|1169.3|1164.8|98
1623332530000|2021-06-10 13:42:10|1168.9|1164.4|1168.4|1163.9|1168.9|1164.4|1168.4|1163.9|172
1623332540000|2021-06-10 13:42:20|1168.5|1164|1168.3|1163.8|1168.5|1164|1167.8|1163.3|289
1623332550000|2021-06-10 13:42:30|1167.9|1163.4|1168.3|1163.8|1168.4|1163.9|1167.8|1163.3|177
1623332560000|2021-06-10 13:42:40|1168|1163.5|1167.4|1162.9|1168|1163.5|1167.4|1162.9|122
1623332570000|2021-06-10 13:42:50|1167.3|1162.8|1166.4|1161.9|1167.3|1162.8|1166.4|1161.9|207
1623332580000|2021-06-10 13:43:00|1166.5|1162|1167.2|1162.7|1167.9|1163.4|1166.5|1162|481
1623332590000|2021-06-10 13:43:10|1167.5|1163|1167.1|1162.6|1167.5|1163|1167.1|1162.6|96
1623332600000|2021-06-10 13:43:20|1167|1162.5|1166.9|1162.4|1167|1162.5|1166.9|1162.4|64
1623332610000|2021-06-10 13:43:30|1167|1162.5|1167|1162.5|1167|1162.5|1167|1162.5|50
1623332620000|2021-06-10 13:43:40|1166.9|1162.4|1167.4|1162.9|1167.6|1163.1|1166.9|1162.4|236
1623332630000|2021-06-10 13:43:50|1167.8|1163.3|1167|1162.5|1167.8|1163.3|1166.9|1162.4|197
1623332640000|2021-06-10 13:44:00|1167.3|1162.8|1167.3|1162.8|1167.3|1162.8|1166.9|1162.4|114
1623332650000|2021-06-10 13:44:10|1167.4|1162.9|1166.8|1162.3|1167.4|1162.9|1166.8|1162.3|142
1623332660000|2021-06-10 13:44:20|1166.6|1162.1|1166.3|1161.8|1166.8|1162.3|1166.3|1161.8|170
1623332670000|2021-06-10 13:44:30|1166.7|1162.2|1167.3|1162.8|1167.3|1162.8|1166.5|1162|176
1623332680000|2021-06-10 13:44:40|1167.4|1162.9|1166.5|1162|1167.4|1162.9|1166.5|1162|98
1623332690000|2021-06-10 13:44:50|1166.4|1161.9|1166.9|1162.4|1166.9|1162.4|1166.4|1161.9|104
1623332700000|2021-06-10 13:45:00|1167.3|1162.8|1168.4|1163.9|1168.4|1163.9|1167.3|1162.8|292
1623332710000|2021-06-10 13:45:10|1168.8|1164.3|1169.3|1164.8|1169.3|1164.8|1168.8|1164.3|361
1623332720000|2021-06-10 13:45:20|1168.9|1164.4|1168.8|1164.3|1169.1|1164.6|1168.8|1164.3|194
1623332730000|2021-06-10 13:45:30|1168.9|1164.4|1168.7|1164.2|1169.1|1164.6|1168.7|1164.2|239
1623332740000|2021-06-10 13:45:40|1168.6|1164.1|1168.3|1163.8|1168.6|1164.1|1168.1|1163.6|137
1623332750000|2021-06-10 13:45:50|1168.5|1164|1168.9|1164.4|1168.9|1164.4|1168.4|1163.9|88
1623332760000|2021-06-10 13:46:00|1169.3|1164.8|1169.3|1164.8|1169.4|1164.9|1168.9|1164.4|206
1623332770000|2021-06-10 13:46:10|1169.4|1164.9|1169.3|1164.8|1169.4|1164.9|1169.3|1164.8|145
1623332780000|2021-06-10 13:46:20|1169|1164.5|1169.3|1164.8|1169.3|1164.8|1168.9|1164.4|227
1623332790000|2021-06-10 13:46:30|1169|1164.5|1168.4|1163.9|1169.3|1164.8|1168.3|1163.8|248
1623332800000|2021-06-10 13:46:40|1168.1|1163.6|1168.1|1163.6|1168.4|1163.9|1168.1|1163.6|159
1623332810000|2021-06-10 13:46:50|1168.4|1163.9|1168.1|1163.6|1168.4|1163.9|1168|1163.5|97
1623332820000|2021-06-10 13:47:00|1168.3|1163.8|1168.4|1163.9|1168.7|1164.2|1168.3|1163.8|162
1623332830000|2021-06-10 13:47:10|1168.1|1163.6|1168.1|1163.6|1168.3|1163.8|1167.7|1163.2|149
1623332840000|2021-06-10 13:47:20|1168.3|1163.8|1168.1|1163.6|1168.4|1163.9|1168.1|1163.6|195
1623332850000|2021-06-10 13:47:30|1167.7|1163.2|1167.7|1163.2|1168.1|1163.6|1167.7|1163.2|89
1623332860000|2021-06-10 13:47:40|1167.6|1163.1|1167.6|1163.1|1167.9|1163.4|1167.6|1163.1|125
1623332870000|2021-06-10 13:47:50|1167.8|1163.3|1167.2|1162.7|1167.8|1163.3|1167.2|1162.7|121
1623332880000|2021-06-10 13:48:00|1167.6|1163.1|1168.1|1163.6|1168.1|1163.6|1167.6|1163.1|179
1623332890000|2021-06-10 13:48:10|1168.4|1163.9|1168.5|1164|1168.6|1164.1|1168.4|1163.9|101
1623332900000|2021-06-10 13:48:20|1168.6|1164.1|1168.6|1164.1|1169.1|1164.6|1168.6|1164.1|150
1623332910000|2021-06-10 13:48:30|||||||||21
1623332920000|2021-06-10 13:48:40|1168.9|1164.4|1168.9|1164.4|1168.9|1164.4|1168.9|1164.4|126
1623332930000|2021-06-10 13:48:50|1169|1164.5|1168.9|1164.4|1169|1164.5|1168.6|1164.1|101
1623332940000|2021-06-10 13:49:00|1169.4|1164.9|1170.3|1165.8|1170.3|1165.8|1169.4|1164.9|758
1623332950000|2021-06-10 13:49:10|1170.8|1166.3|1171.4|1166.9|1171.4|1166.9|1170.8|1166.3|1027
1623332960000|2021-06-10 13:49:20|1171.5|1167|1171.8|1167.3|1171.8|1167.3|1171.3|1166.8|603
1623332970000|2021-06-10 13:49:30|1171.9|1167.4|1172.5|1168|1172.7|1168.2|1171.8|1167.3|982
1623332980000|2021-06-10 13:49:40|1172.3|1167.8|1171.9|1167.4|1172.3|1167.8|1171.4|1166.9|374
1623332990000|2021-06-10 13:49:50|1171.6|1167.1|1172.3|1167.8|1172.8|1168.3|1171.6|1167.1|653
1623333000000|2021-06-10 13:50:00|1172.6|1168.1|1173.2|1168.7|1173.4|1168.9|1172.6|1168.1|1063
1623333010000|2021-06-10 13:50:10|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|1172.4|1167.9|393
1623333020000|2021-06-10 13:50:20|1172.9|1168.4|1172.9|1168.4|1173.1|1168.6|1172.8|1168.3|254
1623333030000|2021-06-10 13:50:30|1173.3|1168.8|1172.9|1168.4|1173.3|1168.8|1172.9|1168.4|263
1623333040000|2021-06-10 13:50:40|1173.3|1168.8|1173|1168.5|1173.3|1168.8|1172.9|1168.4|318
1623333050000|2021-06-10 13:50:50|1172.9|1168.4|1172.4|1167.9|1172.9|1168.4|1172.4|1167.9|341
1623333060000|2021-06-10 13:51:00|1172.3|1167.8|1171.9|1167.4|1172.4|1167.9|1171.9|1167.4|328
1623333070000|2021-06-10 13:51:10|1171.6|1167.1|1172.3|1167.8|1172.3|1167.8|1171.6|1167.1|244
1623333080000|2021-06-10 13:51:20|1172.2|1167.7|1172.4|1167.9|1172.4|1167.9|1171.9|1167.4|205
1623333090000|2021-06-10 13:51:30|1172.3|1167.8|1171.9|1167.4|1172.3|1167.8|1171.6|1167.1|104
1623333100000|2021-06-10 13:51:40|1172.3|1167.8|1172.4|1167.9|1172.4|1167.9|1172.3|1167.8|156
1623333110000|2021-06-10 13:51:50|1172.7|1168.2|1173.3|1168.8|1173.3|1168.8|1172.7|1168.2|286
1623333120000|2021-06-10 13:52:00|1172.8|1168.3|1172.8|1168.3|1172.9|1168.4|1172.8|1168.3|171
1623333130000|2021-06-10 13:52:10|1173.1|1168.6|1173.3|1168.8|1173.3|1168.8|1172.9|1168.4|222
1623333140000|2021-06-10 13:52:20|1173|1168.5|1172.2|1167.7|1173.3|1168.8|1172.2|1167.7|197
1623333150000|2021-06-10 13:52:30|1172|1167.5|1172.4|1167.9|1172.4|1167.9|1171.7|1167.2|150
1623333160000|2021-06-10 13:52:40|1172.3|1167.8|1172.4|1167.9|1172.8|1168.3|1172.3|1167.8|106
1623333170000|2021-06-10 13:52:50|1172.1|1167.6|1172.1|1167.6|1172.1|1167.6|1172.1|1167.6|62
1623333180000|2021-06-10 13:53:00|1172.4|1167.9|1172.5|1168|1172.6|1168.1|1172.4|1167.9|96
1623333190000|2021-06-10 13:53:10|1172.4|1167.9|1172.1|1167.6|1172.4|1167.9|1172.1|1167.6|236
1623333200000|2021-06-10 13:53:20|1172.4|1167.9|1172.1|1167.6|1172.4|1167.9|1172.1|1167.6|166
1623333210000|2021-06-10 13:53:30|||||||||34
1623333220000|2021-06-10 13:53:40|1171.7|1167.2|1171.7|1167.2|1171.7|1167.2|1171.7|1167.2|67
1623333230000|2021-06-10 13:53:50|1172.1|1167.6|1172.1|1167.6|1172.1|1167.6|1171.7|1167.2|145
1623333240000|2021-06-10 13:54:00|1172.4|1167.9|1172.9|1168.4|1172.9|1168.4|1172.4|1167.9|224
1623333250000|2021-06-10 13:54:10|1173.4|1168.9|1173.8|1169.3|1173.8|1169.3|1173.1|1168.6|275
1623333260000|2021-06-10 13:54:20|1174.1|1169.6|1174.4|1169.9|1174.8|1170.3|1174.1|1169.6|1403
1623333270000|2021-06-10 13:54:30|1174.1|1169.6|1175.1|1170.6|1175.1|1170.6|1174.1|1169.6|1157
1623333280000|2021-06-10 13:54:40|1175.4|1170.9|1175.3|1170.8|1175.6|1171.1|1174.8|1170.3|402
1623333290000|2021-06-10 13:54:50|1175|1170.5|1175|1170.5|1175|1170.5|1174.9|1170.4|264
1623333300000|2021-06-10 13:55:00|1174.9|1170.4|1174.9|1170.4|1174.9|1170.4|1174.6|1170.1|555
1623333310000|2021-06-10 13:55:10|1175.3|1170.8|1175.3|1170.8|1175.3|1170.8|1175.3|1170.8|284
1623333320000|2021-06-10 13:55:20|1174.9|1170.4|1175.3|1170.8|1175.3|1170.8|1174.9|1170.4|236
1623333330000|2021-06-10 13:55:30|1175.4|1170.9|1174.6|1170.1|1175.4|1170.9|1174.6|1170.1|145
1623333340000|2021-06-10 13:55:40|||||||||92
1623333350000|2021-06-10 13:55:50|1174.5|1170|1174.1|1169.6|1174.5|1170|1174.1|1169.6|127
1623333360000|2021-06-10 13:56:00|1174.4|1169.9|1174.6|1170.1|1175|1170.5|1174.4|1169.9|256
1623333370000|2021-06-10 13:56:10|||||||||64
1623333380000|2021-06-10 13:56:20|1174.7|1170.2|1174.6|1170.1|1175|1170.5|1174.6|1170.1|81
1623333390000|2021-06-10 13:56:30|1174.7|1170.2|1174.6|1170.1|1174.7|1170.2|1174.6|1170.1|70
1623333400000|2021-06-10 13:56:40|1174.7|1170.2|1175.1|1170.6|1175.1|1170.6|1174.7|1170.2|173
1623333410000|2021-06-10 13:56:50|1175.4|1170.9|1175.6|1171.1|1175.6|1171.1|1175.4|1170.9|208
1623333420000|2021-06-10 13:57:00|1175.5|1171|1175.5|1171|1175.5|1171|1175.1|1170.6|289
1623333430000|2021-06-10 13:57:10|1175.1|1170.6|1175.6|1171.1|1175.6|1171.1|1175.1|1170.6|182
1623333440000|2021-06-10 13:57:20|1175.5|1171|1174.7|1170.2|1175.5|1171|1174.7|1170.2|196
1623333450000|2021-06-10 13:57:30|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|126
1623333460000|2021-06-10 13:57:40|1175.4|1170.9|1175.1|1170.6|1175.4|1170.9|1175.1|1170.6|127
1623333470000|2021-06-10 13:57:50|1174.7|1170.2|1175.1|1170.6|1175.1|1170.6|1174.7|1170.2|261
1623333480000|2021-06-10 13:58:00|||||||||146
1623333490000|2021-06-10 13:58:10|1174.7|1170.2|1173.9|1169.4|1174.7|1170.2|1173.9|1169.4|235
1623333500000|2021-06-10 13:58:20|1173.7|1169.2|1173.1|1168.6|1173.7|1169.2|1172.9|1168.4|338
1623333510000|2021-06-10 13:58:30|1173.3|1168.8|1172.5|1168|1173.4|1168.9|1172.5|1168|329
1623333520000|2021-06-10 13:58:40|1172.6|1168.1|1172.1|1167.6|1172.6|1168.1|1172.1|1167.6|143
1623333530000|2021-06-10 13:58:50|1172.5|1168|1172.9|1168.4|1172.9|1168.4|1172.4|1167.9|327
1623333540000|2021-06-10 13:59:00|1173.2|1168.7|1173.6|1169.1|1173.7|1169.2|1173.2|1168.7|188
1623333550000|2021-06-10 13:59:10|1173.2|1168.7|1173.4|1168.9|1173.4|1168.9|1173.2|1168.7|72
1623333560000|2021-06-10 13:59:20|1173|1168.5|1172.9|1168.4|1173|1168.5|1172.9|1168.4|55
1623333570000|2021-06-10 13:59:30|1172.7|1168.2|1172|1167.5|1172.7|1168.2|1172|1167.5|158
1623333580000|2021-06-10 13:59:40|1171.7|1167.2|1172|1167.5|1172|1167.5|1171.2|1166.7|381
1623333590000|2021-06-10 13:59:50|1171.7|1167.2|1172|1167.5|1172|1167.5|1171.6|1167.1|202
1623333600000|2021-06-10 14:00:00|1172.4|1167.9|1173|1168.5|1173.1|1168.6|1172.4|1167.9|799
1623333610000|2021-06-10 14:00:10|1172.9|1168.4|1172.5|1168|1173.4|1168.9|1172.5|1168|384
1623333620000|2021-06-10 14:00:20|1172.6|1168.1|1172.7|1168.2|1172.9|1168.4|1172.5|1168|136
1623333630000|2021-06-10 14:00:30|1172.5|1168|1172.4|1167.9|1172.5|1168|1172.2|1167.7|65
1623333640000|2021-06-10 14:00:40|1172.2|1167.7|1172.5|1168|1172.5|1168|1172.2|1167.7|94
1623333650000|2021-06-10 14:00:50|1172.3|1167.8|1171.8|1167.3|1172.5|1168|1171.8|1167.3|159
1623333660000|2021-06-10 14:01:00|1171.4|1166.9|1171.6|1167.1|1171.6|1167.1|1171.3|1166.8|159
1623333670000|2021-06-10 14:01:10|1172|1167.5|1172|1167.5|1172|1167.5|1172|1167.5|112
1623333680000|2021-06-10 14:01:20|1172.2|1167.7|1171.5|1167|1172.2|1167.7|1171.5|1167|162
1623333690000|2021-06-10 14:01:30|1171.2|1166.7|1171|1166.5|1171.2|1166.7|1171|1166.5|135
1623333700000|2021-06-10 14:01:40|1170.6|1166.1|1170.7|1166.2|1170.8|1166.3|1170.5|1166|489
1623333710000|2021-06-10 14:01:50|1171|1166.5|1171|1166.5|1171.1|1166.6|1171|1166.5|93
1623333720000|2021-06-10 14:02:00|1171.2|1166.7|1171.5|1167|1171.5|1167|1171.2|1166.7|149
1623333730000|2021-06-10 14:02:10|1171.9|1167.4|1171.5|1167|1171.9|1167.4|1171.5|1167|120
1623333740000|2021-06-10 14:02:20|1171.2|1166.7|1171|1166.5|1171.2|1166.7|1170.6|1166.1|162
1623333750000|2021-06-10 14:02:30|1171.4|1166.9|1171.7|1167.2|1171.7|1167.2|1171.4|1166.9|203
1623333760000|2021-06-10 14:02:40|1171.8|1167.3|1172.1|1167.6|1172.2|1167.7|1171.7|1167.2|50
1623333770000|2021-06-10 14:02:50|1171.9|1167.4|1172.2|1167.7|1172.2|1167.7|1171.9|1167.4|70
1623333780000|2021-06-10 14:03:00|1172.6|1168.1|1172.7|1168.2|1172.7|1168.2|1172.6|1168.1|103
1623333790000|2021-06-10 14:03:10|1172.2|1167.7|1172.3|1167.8|1172.3|1167.8|1172.2|1167.7|141
1623333800000|2021-06-10 14:03:20|1172.1|1167.6|1171|1166.5|1172.1|1167.6|1171|1166.5|92
1623333810000|2021-06-10 14:03:30|1171.4|1166.9|1171.9|1167.4|1171.9|1167.4|1171.4|1166.9|70
1623333820000|2021-06-10 14:03:40|1172|1167.5|1171|1166.5|1172.1|1167.6|1171|1166.5|180
1623333830000|2021-06-10 14:03:50|1171.1|1166.6|1171.5|1167|1171.5|1167|1170.7|1166.2|214
1623333840000|2021-06-10 14:04:00|1171.1|1166.6|1170.8|1166.3|1171.1|1166.6|1170.5|1166|101
1623333850000|2021-06-10 14:04:10|1171|1166.5|1170.5|1166|1171|1166.5|1170.5|1166|74
1623333860000|2021-06-10 14:04:20|1170.2|1165.7|1170|1165.5|1170.2|1165.7|1170|1165.5|118
1623333870000|2021-06-10 14:04:30|1170.2|1165.7|1169.7|1165.2|1170.4|1165.9|1169.7|1165.2|203
1623333880000|2021-06-10 14:04:40|1169.8|1165.3|1169.3|1164.8|1169.8|1165.3|1169.3|1164.8|191
1623333890000|2021-06-10 14:04:50|1169.7|1165.2|1169.8|1165.3|1169.8|1165.3|1169.4|1164.9|214
1623333900000|2021-06-10 14:05:00|1169.4|1164.9|1170.3|1165.8|1170.7|1166.2|1169.4|1164.9|212
1623333910000|2021-06-10 14:05:10|1170.7|1166.2|1171.2|1166.7|1171.2|1166.7|1170.7|1166.2|124
1623333920000|2021-06-10 14:05:20|1170.8|1166.3|1170.8|1166.3|1171.2|1166.7|1170.8|1166.3|97
1623333930000|2021-06-10 14:05:30|1171.2|1166.7|1171.2|1166.7|1171.2|1166.7|1171.2|1166.7|61
1623333940000|2021-06-10 14:05:40|1171.5|1167|1172|1167.5|1172|1167.5|1171.5|1167|91
1623333950000|2021-06-10 14:05:50|||||||||13
1623333960000|2021-06-10 14:06:00|1171.7|1167.2|1171.5|1167|1171.7|1167.2|1171.2|1166.7|108
1623333970000|2021-06-10 14:06:10|1171.4|1166.9|1171.2|1166.7|1171.4|1166.9|1171.2|1166.7|32
1623333980000|2021-06-10 14:06:20|1171|1166.5|1171.2|1166.7|1171.4|1166.9|1171|1166.5|40
1623333990000|2021-06-10 14:06:30|1171.4|1166.9|1171.8|1167.3|1171.8|1167.3|1171.4|1166.9|37
1623334000000|2021-06-10 14:06:40|1172|1167.5|1172.5|1168|1172.5|1168|1171.9|1167.4|156
1623334010000|2021-06-10 14:06:50|1172.4|1167.9|1172.4|1167.9|1172.5|1168|1172.4|1167.9|56
1623334020000|2021-06-10 14:07:00|1172.5|1168|1172.4|1167.9|1172.5|1168|1172.4|1167.9|37
1623334030000|2021-06-10 14:07:10|1172.7|1168.2|1172.9|1168.4|1172.9|1168.4|1172.7|1168.2|71
1623334040000|2021-06-10 14:07:20|1173.2|1168.7|1173.4|1168.9|1173.4|1168.9|1173.2|1168.7|68
1623334050000|2021-06-10 14:07:30|1173.7|1169.2|1173.3|1168.8|1173.7|1169.2|1173.3|1168.8|220
1623334060000|2021-06-10 14:07:40|1173.6|1169.1|1173.2|1168.7|1173.7|1169.2|1173.2|1168.7|131
1623334070000|2021-06-10 14:07:50|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|51
1623334080000|2021-06-10 14:08:00|1173.7|1169.2|1173.4|1168.9|1173.7|1169.2|1173.4|1168.9|171
1623334090000|2021-06-10 14:08:10|1173.3|1168.8|1174.1|1169.6|1174.1|1169.6|1173.3|1168.8|137
1623334100000|2021-06-10 14:08:20|1173.9|1169.4|1173.3|1168.8|1173.9|1169.4|1173.3|1168.8|176
1623334110000|2021-06-10 14:08:30|1173.2|1168.7|1173.7|1169.2|1173.7|1169.2|1173.2|1168.7|74
1623334120000|2021-06-10 14:08:40|||||||||25
1623334130000|2021-06-10 14:08:50|||||||||18
1623334140000|2021-06-10 14:09:00|1174.1|1169.6|1174.1|1169.6|1174.1|1169.6|1174.1|1169.6|182
1623334150000|2021-06-10 14:09:10|1174.5|1170|1175.1|1170.6|1175.1|1170.6|1174.5|1170|388
1623334160000|2021-06-10 14:09:20|1175|1170.5|1174.6|1170.1|1175|1170.5|1174.2|1169.7|203
1623334170000|2021-06-10 14:09:30|1174.7|1170.2|1174.7|1170.2|1175.1|1170.6|1174.7|1170.2|184
1623334180000|2021-06-10 14:09:40|1175.1|1170.6|1175.4|1170.9|1175.4|1170.9|1174.7|1170.2|90
1623334190000|2021-06-10 14:09:50|1175.2|1170.7|1177.1|1172.6|1177.1|1172.6|1175.2|1170.7|827
1623334200000|2021-06-10 14:10:00|1176.7|1172.2|1177|1172.5|1177|1172.5|1176.6|1172.1|331
1623334210000|2021-06-10 14:10:10|1177.1|1172.6|1177.1|1172.6|1177.5|1173|1176.7|1172.2|554
1623334220000|2021-06-10 14:10:20|1177.2|1172.7|1178.1|1173.6|1178.2|1173.7|1177.2|1172.7|717
1623334230000|2021-06-10 14:10:30|1178.2|1173.7|1178.1|1173.6|1178.4|1173.9|1177.5|1173|502
1623334240000|2021-06-10 14:10:40|1178|1173.5|1177.7|1173.2|1178.1|1173.6|1177.6|1173.1|227
1623334250000|2021-06-10 14:10:50|1177.6|1173.1|1177.3|1172.8|1177.6|1173.1|1177.2|1172.7|98
1623334260000|2021-06-10 14:11:00|1177.4|1172.9|1177.7|1173.2|1177.9|1173.4|1177.4|1172.9|214
1623334270000|2021-06-10 14:11:10|1177.4|1172.9|1177.4|1172.9|1177.7|1173.2|1177.4|1172.9|170
1623334280000|2021-06-10 14:11:20|1177.7|1173.2|1177.2|1172.7|1177.7|1173.2|1177.2|1172.7|102
1623334290000|2021-06-10 14:11:30|1177.3|1172.8|1177.2|1172.7|1177.7|1173.2|1177.2|1172.7|131
1623334300000|2021-06-10 14:11:40|1177.6|1173.1|1177.7|1173.2|1177.7|1173.2|1177.6|1173.1|123
1623334310000|2021-06-10 14:11:50|1177.8|1173.3|1178.3|1173.8|1178.3|1173.8|1177.8|1173.3|147
1623334320000|2021-06-10 14:12:00|1178.2|1173.7|1179.5|1175|1179.5|1175|1178.2|1173.7|640
1623334330000|2021-06-10 14:12:10|1179.6|1175.1|1180.1|1175.6|1180.1|1175.6|1179.6|1175.1|849
1623334340000|2021-06-10 14:12:20|1180|1175.5|1179.2|1174.7|1180.1|1175.6|1179.2|1174.7|373
1623334350000|2021-06-10 14:12:30|1178.7|1174.2|1179.4|1174.9|1179.6|1175.1|1178.7|1174.2|230
1623334360000|2021-06-10 14:12:40|1179.6|1175.1|1179.6|1175.1|1180.1|1175.6|1179.1|1174.6|381
1623334370000|2021-06-10 14:12:50|1179.9|1175.4|1179.9|1175.4|1180|1175.5|1179.9|1175.4|189
1623334380000|2021-06-10 14:13:00|1180.1|1175.6|1179.2|1174.7|1180.1|1175.6|1179.2|1174.7|325
1623334390000|2021-06-10 14:13:10|1179|1174.5|1180.1|1175.6|1180.2|1175.7|1178.9|1174.4|480
1623334400000|2021-06-10 14:13:20|1180.2|1175.7|1181.1|1176.6|1181.1|1176.6|1179.7|1175.2|468
1623334410000|2021-06-10 14:13:30|1180.9|1176.4|1180.6|1176.1|1181.1|1176.6|1180.6|1176.1|493
1623334420000|2021-06-10 14:13:40|1181|1176.5|1181.1|1176.6|1181.1|1176.6|1180.6|1176.1|271
1623334430000|2021-06-10 14:13:50|1180.7|1176.2|1180.2|1175.7|1180.9|1176.4|1180.2|1175.7|397
1623334440000|2021-06-10 14:14:00|1180.6|1176.1|1179.9|1175.4|1180.7|1176.2|1179.9|1175.4|180
1623334450000|2021-06-10 14:14:10|1180|1175.5|1180|1175.5|1180.4|1175.9|1180|1175.5|145
1623334460000|2021-06-10 14:14:20|1179.7|1175.2|1180|1175.5|1180|1175.5|1179.7|1175.2|244
1623334470000|2021-06-10 14:14:30|1179.7|1175.2|1180|1175.5|1180|1175.5|1179.7|1175.2|341
1623334480000|2021-06-10 14:14:40|1179.9|1175.4|1180|1175.5|1180.4|1175.9|1179.7|1175.2|128
1623334490000|2021-06-10 14:14:50|||||||||90
1623334500000|2021-06-10 14:15:00|1180.4|1175.9|1181|1176.5|1181|1176.5|1180.4|1175.9|428
1623334510000|2021-06-10 14:15:10|1181.4|1176.9|1181|1176.5|1181.4|1176.9|1181|1176.5|151
1623334520000|2021-06-10 14:15:20|1181.2|1176.7|1181.2|1176.7|1181.4|1176.9|1181|1176.5|235
1623334530000|2021-06-10 14:15:30|1181.3|1176.8|1181.2|1176.7|1181.3|1176.8|1181.2|1176.7|90
1623334540000|2021-06-10 14:15:40|1180.8|1176.3|1179.8|1175.3|1180.8|1176.3|1179.8|1175.3|284
1623334550000|2021-06-10 14:15:50|1179.7|1175.2|1180.2|1175.7|1180.4|1175.9|1179.7|1175.2|165
1623334560000|2021-06-10 14:16:00|1179.8|1175.3|1179.8|1175.3|1180.2|1175.7|1179.8|1175.3|82
1623334570000|2021-06-10 14:16:10|1180.1|1175.6|1179|1174.5|1180.1|1175.6|1179|1174.5|369
1623334580000|2021-06-10 14:16:20|1179.2|1174.7|1179.3|1174.8|1179.3|1174.8|1179|1174.5|107
1623334590000|2021-06-10 14:16:30|1179.7|1175.2|1179.7|1175.2|1180|1175.5|1179.7|1175.2|138
1623334600000|2021-06-10 14:16:40|1179.9|1175.4|1179.7|1175.2|1180|1175.5|1179.7|1175.2|90
1623334610000|2021-06-10 14:16:50|1180|1175.5|1179.7|1175.2|1180|1175.5|1179.7|1175.2|73
1623334620000|2021-06-10 14:17:00|1179.3|1174.8|1179.3|1174.8|1179.3|1174.8|1179.3|1174.8|62
1623334630000|2021-06-10 14:17:10|1179.7|1175.2|1179.7|1175.2|1179.7|1175.2|1179.3|1174.8|120
1623334640000|2021-06-10 14:17:20|1179.3|1174.8|1179.3|1174.8|1179.3|1174.8|1179.3|1174.8|47
1623334650000|2021-06-10 14:17:30|1179.5|1175|1179.7|1175.2|1179.7|1175.2|1179.5|1175|93
1623334660000|2021-06-10 14:17:40|1179.5|1175|1179.3|1174.8|1179.5|1175|1179.2|1174.7|66
1623334670000|2021-06-10 14:17:50|1179.2|1174.7|1179.9|1175.4|1180|1175.5|1179.2|1174.7|300
1623334680000|2021-06-10 14:18:00|1180.3|1175.8|1180.4|1175.9|1180.4|1175.9|1180|1175.5|131
1623334690000|2021-06-10 14:18:10|1180.3|1175.8|1180.4|1175.9|1180.7|1176.2|1180.2|1175.7|158
1623334700000|2021-06-10 14:18:20|1181.1|1176.6|1181.2|1176.7|1181.2|1176.7|1180.4|1175.9|221
1623334710000|2021-06-10 14:18:30|1181.3|1176.8|1181.7|1177.2|1181.7|1177.2|1181.1|1176.6|316
1623334720000|2021-06-10 14:18:40|1181.6|1177.1|1182.7|1178.2|1182.7|1178.2|1181.6|1177.1|534
1623334730000|2021-06-10 14:18:50|1182.6|1178.1|1181.4|1176.9|1183.1|1178.6|1181.4|1176.9|613
1623334740000|2021-06-10 14:19:00|1181.2|1176.7|1182.1|1177.6|1182.5|1178|1181.2|1176.7|168
1623334750000|2021-06-10 14:19:10|1182.5|1178|1182.6|1178.1|1183|1178.5|1182.5|1178|408
1623334760000|2021-06-10 14:19:20|1182.3|1177.8|1182.3|1177.8|1182.3|1177.8|1182.2|1177.7|112
1623334770000|2021-06-10 14:19:30|1182.2|1177.7|1182.2|1177.7|1182.7|1178.2|1182.1|1177.6|191
1623334780000|2021-06-10 14:19:40|1182.4|1177.9|1181.9|1177.4|1182.6|1178.1|1181.9|1177.4|189
1623334790000|2021-06-10 14:19:50|1182.2|1177.7|1181.7|1177.2|1182.2|1177.7|1181.7|1177.2|128
1623334800000|2021-06-10 14:20:00|1181.9|1177.4|1181.9|1177.4|1182.2|1177.7|1181.7|1177.2|142
1623334810000|2021-06-10 14:20:10|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|36
1623334820000|2021-06-10 14:20:20|1182.6|1178.1|1182.6|1178.1|1182.6|1178.1|1182.6|1178.1|173
1623334830000|2021-06-10 14:20:30|1182.2|1177.7|1182.2|1177.7|1182.6|1178.1|1182.2|1177.7|355
1623334840000|2021-06-10 14:20:40|1182.1|1177.6|1182.1|1177.6|1182.2|1177.7|1182.1|1177.6|131
1623334850000|2021-06-10 14:20:50|1182.4|1177.9|1182.1|1177.6|1182.5|1178|1182.1|1177.6|169
1623334860000|2021-06-10 14:21:00|||||||||91
1623334870000|2021-06-10 14:21:10|||||||||108
1623334880000|2021-06-10 14:21:20|1181.7|1177.2|1182|1177.5|1182.1|1177.6|1181.6|1177.1|481
1623334890000|2021-06-10 14:21:30|1182.1|1177.6|1181.6|1177.1|1182.1|1177.6|1181.6|1177.1|183
1623334900000|2021-06-10 14:21:40|||||||||78
1623334910000|2021-06-10 14:21:50|1181.5|1177|1181.5|1177|1181.5|1177|1181.5|1177|97
1623334920000|2021-06-10 14:22:00|1181.6|1177.1|1181|1176.5|1181.6|1177.1|1181|1176.5|82
1623334930000|2021-06-10 14:22:10|1181.1|1176.6|1179.9|1175.4|1181.1|1176.6|1179.9|1175.4|247
1623334940000|2021-06-10 14:22:20|1179.7|1175.2|1179.3|1174.8|1179.7|1175.2|1178.9|1174.4|650
1623334950000|2021-06-10 14:22:30|1178.9|1174.4|1177.9|1173.4|1178.9|1174.4|1177.9|1173.4|473
1623334960000|2021-06-10 14:22:40|1178.2|1173.7|1178.2|1173.7|1178.4|1173.9|1178.2|1173.7|320
1623334970000|2021-06-10 14:22:50|1177.9|1173.4|1177.4|1172.9|1177.9|1173.4|1177.4|1172.9|178
1623334980000|2021-06-10 14:23:00|1177.3|1172.8|1178.1|1173.6|1178.1|1173.6|1177.3|1172.8|463
1623334990000|2021-06-10 14:23:10|1178.6|1174.1|1179.5|1175|1179.5|1175|1178.6|1174.1|279
1623335000000|2021-06-10 14:23:20|1179.6|1175.1|1179.2|1174.7|1179.7|1175.2|1179.2|1174.7|79
1623335010000|2021-06-10 14:23:30|1179.6|1175.1|1179.6|1175.1|1179.6|1175.1|1179.2|1174.7|68
1623335020000|2021-06-10 14:23:40|1179.2|1174.7|1178.4|1173.9|1179.2|1174.7|1178.4|1173.9|63
1623335030000|2021-06-10 14:23:50|1178.3|1173.8|1178.7|1174.2|1178.9|1174.4|1178.3|1173.8|57
1623335040000|2021-06-10 14:24:00|1179.1|1174.6|1179.1|1174.6|1179.1|1174.6|1179.1|1174.6|67
1623335050000|2021-06-10 14:24:10|||||||||23
1623335060000|2021-06-10 14:24:20|1178.9|1174.4|1179.1|1174.6|1179.1|1174.6|1178.9|1174.4|57
1623335070000|2021-06-10 14:24:30|||||||||25
1623335080000|2021-06-10 14:24:40|1179.2|1174.7|1179.1|1174.6|1179.2|1174.7|1179.1|1174.6|55
1623335090000|2021-06-10 14:24:50|1179.4|1174.9|1179.4|1174.9|1179.4|1174.9|1179.4|1174.9|54
1623335100000|2021-06-10 14:25:00|1179.6|1175.1|1180.1|1175.6|1180.1|1175.6|1179.6|1175.1|162
1623335110000|2021-06-10 14:25:10|1180.4|1175.9|1181|1176.5|1181|1176.5|1180.4|1175.9|150
1623335120000|2021-06-10 14:25:20|1181.1|1176.6|1180.7|1176.2|1181.1|1176.6|1180.7|1176.2|128
1623335130000|2021-06-10 14:25:30|1180.1|1175.6|1180.1|1175.6|1180.4|1175.9|1180|1175.5|197
1623335140000|2021-06-10 14:25:40|1179.9|1175.4|1181|1176.5|1181|1176.5|1179.9|1175.4|47
1623335150000|2021-06-10 14:25:50|1181.1|1176.6|1181.1|1176.6|1181.1|1176.6|1180.7|1176.2|67
1623335160000|2021-06-10 14:26:00|1181.6|1177.1|1182.6|1178.1|1182.6|1178.1|1181.6|1177.1|340
1623335170000|2021-06-10 14:26:10|1182.2|1177.7|1182|1177.5|1182.2|1177.7|1182|1177.5|195
1623335180000|2021-06-10 14:26:20|1181.6|1177.1|1181.1|1176.6|1181.6|1177.1|1181.1|1176.6|145
1623335190000|2021-06-10 14:26:30|1180.7|1176.2|1181.1|1176.6|1181.1|1176.6|1180.6|1176.1|124
1623335200000|2021-06-10 14:26:40|1180.7|1176.2|1180.7|1176.2|1181.1|1176.6|1180.6|1176.1|100
1623335210000|2021-06-10 14:26:50|||||||||102
1623335220000|2021-06-10 14:27:00|1180.6|1176.1|1180.1|1175.6|1180.6|1176.1|1180.1|1175.6|78
1623335230000|2021-06-10 14:27:10|1180.2|1175.7|1180.1|1175.6|1180.4|1175.9|1180.1|1175.6|70
1623335240000|2021-06-10 14:27:20|||||||||48
1623335250000|2021-06-10 14:27:30|1179.7|1175.2|1179.7|1175.2|1179.7|1175.2|1179.7|1175.2|56
1623335260000|2021-06-10 14:27:40|1179.9|1175.4|1179.6|1175.1|1180|1175.5|1179.6|1175.1|53
1623335270000|2021-06-10 14:27:50|1179.7|1175.2|1179.6|1175.1|1179.8|1175.3|1179.6|1175.1|37
1623335280000|2021-06-10 14:28:00|1179.2|1174.7|1179.5|1175|1179.5|1175|1179.2|1174.7|79
1623335290000|2021-06-10 14:28:10|1179.7|1175.2|1179.5|1175|1179.9|1175.4|1179.5|1175|42
1623335300000|2021-06-10 14:28:20|1179.9|1175.4|1180.5|1176|1180.8|1176.3|1179.9|1175.4|206
1623335310000|2021-06-10 14:28:30|1180.4|1175.9|1180.9|1176.4|1180.9|1176.4|1180.4|1175.9|58
1623335320000|2021-06-10 14:28:40|1181.2|1176.7|1180.9|1176.4|1181.2|1176.7|1180.8|1176.3|54
1623335330000|2021-06-10 14:28:50|||||||||31
1623335340000|2021-06-10 14:29:00|1181.2|1176.7|1180.9|1176.4|1181.2|1176.7|1180.9|1176.4|72
1623335350000|2021-06-10 14:29:10|||||||||33
1623335360000|2021-06-10 14:29:20|1180.5|1176|1180.5|1176|1180.5|1176|1180.5|1176|161
1623335370000|2021-06-10 14:29:30|1180.1|1175.6|1180|1175.5|1180.2|1175.7|1180|1175.5|39
1623335380000|2021-06-10 14:29:40|1180.4|1175.9|1180.5|1176|1180.5|1176|1180.4|1175.9|37
1623335390000|2021-06-10 14:29:50|1180.8|1176.3|1181.6|1177.1|1181.6|1177.1|1180.8|1176.3|161
1623335400000|2021-06-10 14:30:00|1181.5|1177|1182.4|1177.9|1184.2|1179.7|1181.5|1177|1268
1623335410000|2021-06-10 14:30:10|1182.3|1177.8|1182.5|1178|1182.9|1178.4|1182.3|1177.8|124
1623335420000|2021-06-10 14:30:20|||||||||63
1623335430000|2021-06-10 14:30:30|1182.9|1178.4|1182.5|1178|1182.9|1178.4|1182.5|1178|86
1623335440000|2021-06-10 14:30:40|1182.7|1178.2|1181.4|1176.9|1182.9|1178.4|1181|1176.5|287
1623335450000|2021-06-10 14:30:50|1181.5|1177|1181|1176.5|1181.5|1177|1180.9|1176.4|65
1623335460000|2021-06-10 14:31:00|1181.9|1177.4|1182|1177.5|1182.5|1178|1181.9|1177.4|178
1623335470000|2021-06-10 14:31:10|1181.6|1177.1|1181|1176.5|1181.6|1177.1|1180.7|1176.2|115
1623335480000|2021-06-10 14:31:20|1181.4|1176.9|1181.5|1177|1181.5|1177|1181.4|1176.9|64
1623335490000|2021-06-10 14:31:30|1181.9|1177.4|1181.5|1177|1182|1177.5|1181.5|1177|98
1623335500000|2021-06-10 14:31:40|1181.6|1177.1|1181.5|1177|1181.9|1177.4|1181.5|1177|52
1623335510000|2021-06-10 14:31:50|1181.9|1177.4|1181.5|1177|1181.9|1177.4|1181.5|1177|29
1623335520000|2021-06-10 14:32:00|1181.9|1177.4|1181.9|1177.4|1181.9|1177.4|1181.9|1177.4|42
1623335530000|2021-06-10 14:32:10|||||||||69
1623335540000|2021-06-10 14:32:20|||||||||25
1623335550000|2021-06-10 14:32:30|1181.5|1177|1181|1176.5|1181.5|1177|1181|1176.5|174
1623335560000|2021-06-10 14:32:40|1181.1|1176.6|1181|1176.5|1181.1|1176.6|1181|1176.5|56
1623335570000|2021-06-10 14:32:50|1181.1|1176.6|1180.5|1176|1181.4|1176.9|1180.5|1176|246
1623335580000|2021-06-10 14:33:00|1180.9|1176.4|1181|1176.5|1181|1176.5|1180.9|1176.4|82
1623335590000|2021-06-10 14:33:10|1180.7|1176.2|1180.5|1176|1180.7|1176.2|1180.5|1176|123
1623335600000|2021-06-10 14:33:20|||||||||66
1623335610000|2021-06-10 14:33:30|1180.2|1175.7|1180|1175.5|1180.4|1175.9|1180|1175.5|136
1623335620000|2021-06-10 14:33:40|1179.7|1175.2|1180|1175.5|1180|1175.5|1179.5|1175|225
1623335630000|2021-06-10 14:33:50|1179.9|1175.4|1179.5|1175|1180|1175.5|1179.5|1175|125
1623335640000|2021-06-10 14:34:00|1179.9|1175.4|1180.1|1175.6|1180.5|1176|1179.9|1175.4|160
1623335650000|2021-06-10 14:34:10|1180|1175.5|1180.4|1175.9|1180.4|1175.9|1180|1175.5|64
1623335660000|2021-06-10 14:34:20|1180.5|1176|1180.5|1176|1181.3|1176.8|1180.5|1176|141
1623335670000|2021-06-10 14:34:30|||||||||31
1623335680000|2021-06-10 14:34:40|1180.2|1175.7|1179.5|1175|1180.2|1175.7|1179.5|1175|235
1623335690000|2021-06-10 14:34:50|1179.2|1174.7|1179|1174.5|1179.2|1174.7|1179|1174.5|136
1623335700000|2021-06-10 14:35:00|1179.4|1174.9|1180.1|1175.6|1180.1|1175.6|1179|1174.5|114
1623335710000|2021-06-10 14:35:10|1179.7|1175.2|1179.5|1175|1179.7|1175.2|1179|1174.5|72
1623335720000|2021-06-10 14:35:20|1179.2|1174.7|1179.6|1175.1|1179.6|1175.1|1179.2|1174.7|169
1623335730000|2021-06-10 14:35:30|1179.5|1175|1180|1175.5|1180|1175.5|1179.5|1175|104
1623335740000|2021-06-10 14:35:40|1180.4|1175.9|1180.4|1175.9|1180.5|1176|1180.4|1175.9|119
1623335750000|2021-06-10 14:35:50|1180|1175.5|1179.9|1175.4|1180|1175.5|1179.5|1175|180
1623335760000|2021-06-10 14:36:00|1179.5|1175|1179.5|1175|1180|1175.5|1179.5|1175|133
1623335770000|2021-06-10 14:36:10|||||||||36
1623335780000|2021-06-10 14:36:20|1179.7|1175.2|1180.5|1176|1180.5|1176|1179.7|1175.2|124
1623335790000|2021-06-10 14:36:30|1180.4|1175.9|1181|1176.5|1181.4|1176.9|1180.4|1175.9|116
1623335800000|2021-06-10 14:36:40|1181.3|1176.8|1182.3|1177.8|1182.7|1178.2|1181.3|1176.8|283
1623335810000|2021-06-10 14:36:50|1182.7|1178.2|1182.3|1177.8|1182.7|1178.2|1182.3|1177.8|133
1623335820000|2021-06-10 14:37:00|1182.4|1177.9|1181.8|1177.3|1182.4|1177.9|1181.5|1177|176
1623335830000|2021-06-10 14:37:10|1181.9|1177.4|1181.5|1177|1181.9|1177.4|1181.4|1176.9|100
1623335840000|2021-06-10 14:37:20|1181.1|1176.6|1181|1176.5|1181.4|1176.9|1181|1176.5|72
1623335850000|2021-06-10 14:37:30|1180.9|1176.4|1180.9|1176.4|1181.4|1176.9|1180.9|1176.4|61
1623335860000|2021-06-10 14:37:40|1180.8|1176.3|1180|1175.5|1180.8|1176.3|1180|1175.5|99
1623335870000|2021-06-10 14:37:50|1180.4|1175.9|1181.2|1176.7|1181.4|1176.9|1180.4|1175.9|133
1623335880000|2021-06-10 14:38:00|1180.9|1176.4|1181.8|1177.3|1181.8|1177.3|1180.9|1176.4|119
1623335890000|2021-06-10 14:38:10|1181.7|1177.2|1181.4|1176.9|1182.2|1177.7|1181.4|1176.9|160
1623335900000|2021-06-10 14:38:20|1181.7|1177.2|1182.3|1177.8|1182.6|1178.1|1181.4|1176.9|228
1623335910000|2021-06-10 14:38:30|1182|1177.5|1181.5|1177|1182|1177.5|1181.5|1177|151
1623335920000|2021-06-10 14:38:40|1181.6|1177.1|1182.4|1177.9|1182.4|1177.9|1181.6|1177.1|166
1623335930000|2021-06-10 14:38:50|1182.3|1177.8|1182|1177.5|1182.4|1177.9|1181.5|1177|240
1623335940000|2021-06-10 14:39:00|1181.9|1177.4|1181.4|1176.9|1181.9|1177.4|1181.4|1176.9|68
1623335950000|2021-06-10 14:39:10|1181.2|1176.7|1180.9|1176.4|1181.3|1176.8|1180.9|1176.4|36
1623335960000|2021-06-10 14:39:20|1180.8|1176.3|1180.5|1176|1181.1|1176.6|1180.5|1176|74
1623335970000|2021-06-10 14:39:30|1180.8|1176.3|1180.9|1176.4|1181.3|1176.8|1180.4|1175.9|224
1623335980000|2021-06-10 14:39:40|1180.8|1176.3|1181.1|1176.6|1181.2|1176.7|1180.8|1176.3|58
1623335990000|2021-06-10 14:39:50|1181.2|1176.7|1181.7|1177.2|1181.7|1177.2|1180.9|1176.4|149
1623336000000|2021-06-10 14:40:00|1182.1|1177.6|1182.2|1177.7|1182.2|1177.7|1181.7|1177.2|229
1623336010000|2021-06-10 14:40:10|1182.1|1177.6|1182.7|1178.2|1182.7|1178.2|1182.1|1177.6|297
1623336020000|2021-06-10 14:40:20|1182.6|1178.1|1183.1|1178.6|1183.2|1178.7|1182.1|1177.6|498
1623336030000|2021-06-10 14:40:30|1182.8|1178.3|1182.7|1178.2|1183.2|1178.7|1182.7|1178.2|101
1623336040000|2021-06-10 14:40:40|1182.8|1178.3|1182.2|1177.7|1182.9|1178.4|1182.2|1177.7|270
1623336050000|2021-06-10 14:40:50|1181.8|1177.3|1182.7|1178.2|1182.7|1178.2|1181.7|1177.2|258
1623336060000|2021-06-10 14:41:00|1182.5|1178|1181.7|1177.2|1182.6|1178.1|1181.7|1177.2|172
1623336070000|2021-06-10 14:41:10|1181.2|1176.7|1180.7|1176.2|1181.4|1176.9|1180.7|1176.2|162
1623336080000|2021-06-10 14:41:20|1180.8|1176.3|1180.4|1175.9|1180.8|1176.3|1179.8|1175.3|195
1623336090000|2021-06-10 14:41:30|1180.3|1175.8|1179.7|1175.2|1180.3|1175.8|1179.7|1175.2|75
1623336100000|2021-06-10 14:41:40|1180.1|1175.6|1179.7|1175.2|1180.2|1175.7|1179.7|1175.2|274
1623336110000|2021-06-10 14:41:50|1179.4|1174.9|1179.3|1174.8|1179.4|1174.9|1179.2|1174.7|79
1623336120000|2021-06-10 14:42:00|1179.2|1174.7|1179.7|1175.2|1179.7|1175.2|1178.7|1174.2|303
1623336130000|2021-06-10 14:42:10|1179.3|1174.8|1179.7|1175.2|1179.7|1175.2|1178.9|1174.4|175
1623336140000|2021-06-10 14:42:20|||||||||96
1623336150000|2021-06-10 14:42:30|1179.3|1174.8|1179.5|1175|1179.5|1175|1178.7|1174.2|327
1623336160000|2021-06-10 14:42:40|1179.6|1175.1|1178.9|1174.4|1179.7|1175.2|1178.9|1174.4|152
1623336170000|2021-06-10 14:42:50|1179|1174.5|1179.2|1174.7|1179.2|1174.7|1178.7|1174.2|69
1623336180000|2021-06-10 14:43:00|1178.9|1174.4|1178.7|1174.2|1179.2|1174.7|1178.7|1174.2|59
1623336190000|2021-06-10 14:43:10|1178.3|1173.8|1176.8|1172.3|1178.3|1173.8|1176.8|1172.3|671
1623336200000|2021-06-10 14:43:20|1176.5|1172|1175.7|1171.2|1176.7|1172.2|1175.7|1171.2|687
1623336210000|2021-06-10 14:43:30|1175.4|1170.9|1175.2|1170.7|1175.4|1170.9|1174.5|1170|1218
1623336220000|2021-06-10 14:43:40|1175.9|1171.4|1175.6|1171.1|1176.4|1171.9|1175|1170.5|373
1623336230000|2021-06-10 14:43:50|1175.5|1171|1175.9|1171.4|1175.9|1171.4|1174.9|1170.4|180
1623336240000|2021-06-10 14:44:00|1175.5|1171|1175.4|1170.9|1176.2|1171.7|1175.4|1170.9|269
1623336250000|2021-06-10 14:44:10|1175.5|1171|1175.5|1171|1175.6|1171.1|1175|1170.5|266
1623336260000|2021-06-10 14:44:20|1175.9|1171.4|1176.9|1172.4|1177.4|1172.9|1175.9|1171.4|220
1623336270000|2021-06-10 14:44:30|1176.5|1172|1176.9|1172.4|1176.9|1172.4|1176.5|1172|148
1623336280000|2021-06-10 14:44:40|1176.8|1172.3|1175.4|1170.9|1176.8|1172.3|1175.4|1170.9|283
1623336290000|2021-06-10 14:44:50|1175.8|1171.3|1176|1171.5|1176|1171.5|1175.5|1171|103
1623336300000|2021-06-10 14:45:00|1176.2|1171.7|1177.3|1172.8|1177.7|1173.2|1176.1|1171.6|368
1623336310000|2021-06-10 14:45:10|1177.2|1172.7|1177.6|1173.1|1177.7|1173.2|1177.2|1172.7|100
1623336320000|2021-06-10 14:45:20|1178|1173.5|1178.7|1174.2|1178.7|1174.2|1178|1173.5|285
1623336330000|2021-06-10 14:45:30|1178.4|1173.9|1177.7|1173.2|1178.4|1173.9|1177.7|1173.2|169
1623336340000|2021-06-10 14:45:40|1177.8|1173.3|1176.3|1171.8|1177.8|1173.3|1176|1171.5|233
1623336350000|2021-06-10 14:45:50|1176.2|1171.7|1176.3|1171.8|1176.4|1171.9|1175.5|1171|321
1623336360000|2021-06-10 14:46:00|1176.4|1171.9|1175.4|1170.9|1176.4|1171.9|1175.4|1170.9|215
1623336370000|2021-06-10 14:46:10|1175|1170.5|1175.2|1170.7|1175.2|1170.7|1174.5|1170|387
1623336380000|2021-06-10 14:46:20|1175.4|1170.9|1175.4|1170.9|1175.7|1171.2|1175|1170.5|136
1623336390000|2021-06-10 14:46:30|1175.9|1171.4|1176.4|1171.9|1176.6|1172.1|1175.9|1171.4|141
1623336400000|2021-06-10 14:46:40|1176.7|1172.2|1175.9|1171.4|1176.9|1172.4|1175.9|1171.4|281
1623336410000|2021-06-10 14:46:50|1175.7|1171.2|1176.2|1171.7|1176.3|1171.8|1175.7|1171.2|66
1623336420000|2021-06-10 14:47:00|1176|1171.5|1176.3|1171.8|1176.4|1171.9|1176|1171.5|46
1623336430000|2021-06-10 14:47:10|1176.4|1171.9|1176.9|1172.4|1177.2|1172.7|1176.3|1171.8|204
1623336440000|2021-06-10 14:47:20|1177.1|1172.6|1177.6|1173.1|1177.6|1173.1|1177.1|1172.6|59
1623336450000|2021-06-10 14:47:30|1177.7|1173.2|1177|1172.5|1177.7|1173.2|1177|1172.5|134
1623336460000|2021-06-10 14:47:40|1176.9|1172.4|1175.9|1171.4|1176.9|1172.4|1175.9|1171.4|124
1623336470000|2021-06-10 14:47:50|1175.5|1171|1175.4|1170.9|1175.7|1171.2|1175.1|1170.6|199
1623336480000|2021-06-10 14:48:00|1175|1170.5|1175.2|1170.7|1175.4|1170.9|1175|1170.5|228
1623336490000|2021-06-10 14:48:10|1175.1|1170.6|1174.9|1170.4|1175.9|1171.4|1174.9|1170.4|161
1623336500000|2021-06-10 14:48:20|1175|1170.5|1175|1170.5|1175.5|1171|1175|1170.5|80
1623336510000|2021-06-10 14:48:30|1174.9|1170.4|1175|1170.5|1175|1170.5|1174.5|1170|172
1623336520000|2021-06-10 14:48:40|1175.2|1170.7|1175.2|1170.7|1175.4|1170.9|1175|1170.5|83
1623336530000|2021-06-10 14:48:50|1175.4|1170.9|1175|1170.5|1175.4|1170.9|1175|1170.5|60
1623336540000|2021-06-10 14:49:00|1175.4|1170.9|1175.4|1170.9|1175.6|1171.1|1175.4|1170.9|103
1623336550000|2021-06-10 14:49:10|1175.7|1171.2|1175.7|1171.2|1175.7|1171.2|1175.6|1171.1|70
1623336560000|2021-06-10 14:49:20|1175.4|1170.9|1175.6|1171.1|1175.6|1171.1|1175.2|1170.7|133
1623336570000|2021-06-10 14:49:30|1175.7|1171.2|1175.7|1171.2|1175.7|1171.2|1175.7|1171.2|9
1623336580000|2021-06-10 14:49:40|||||||||14
1623336590000|2021-06-10 14:49:50|1175.4|1170.9|1174.3|1169.8|1175.4|1170.9|1174.2|1169.7|627
1623336600000|2021-06-10 14:50:00|1174.2|1169.7|1173.7|1169.2|1174.2|1169.7|1173.4|1168.9|437
1623336610000|2021-06-10 14:50:10|1174.2|1169.7|1175.1|1170.6|1175.1|1170.6|1173.9|1169.4|206
1623336620000|2021-06-10 14:50:20|1175.2|1170.7|1175.7|1171.2|1175.7|1171.2|1175.2|1170.7|70
1623336630000|2021-06-10 14:50:30|1175.4|1170.9|1176.2|1171.7|1176.2|1171.7|1175.4|1170.9|310
1623336640000|2021-06-10 14:50:40|1176.6|1172.1|1176.6|1172.1|1176.6|1172.1|1176.2|1171.7|122
1623336650000|2021-06-10 14:50:50|1176.2|1171.7|1175.4|1170.9|1176.2|1171.7|1175.4|1170.9|236
1623336660000|2021-06-10 14:51:00|1175|1170.5|1174.8|1170.3|1175|1170.5|1174|1169.5|312
1623336670000|2021-06-10 14:51:10|1175|1170.5|1174.2|1169.7|1175|1170.5|1174|1169.5|172
1623336680000|2021-06-10 14:51:20|1174.4|1169.9|1174.9|1170.4|1175|1170.5|1174.4|1169.9|31
1623336690000|2021-06-10 14:51:30|1175.2|1170.7|1175.8|1171.3|1175.9|1171.4|1175.2|1170.7|44
1623336700000|2021-06-10 14:51:40|1175.9|1171.4|1176.6|1172.1|1176.6|1172.1|1175.9|1171.4|75
1623336710000|2021-06-10 14:51:50|1176.5|1172|1176.6|1172.1|1176.8|1172.3|1176.5|1172|93
1623336720000|2021-06-10 14:52:00|1176.7|1172.2|1176.4|1171.9|1176.7|1172.2|1176.4|1171.9|89
1623336730000|2021-06-10 14:52:10|1176.2|1171.7|1176.2|1171.7|1176.2|1171.7|1176.2|1171.7|19
1623336740000|2021-06-10 14:52:20|1176.3|1171.8|1176.3|1171.8|1176.3|1171.8|1176.3|1171.8|24
1623336750000|2021-06-10 14:52:30|1176.4|1171.9|1176.7|1172.2|1176.7|1172.2|1176.4|1171.9|69
1623336760000|2021-06-10 14:52:40|1176.9|1172.4|1177.2|1172.7|1177.5|1173|1176.9|1172.4|107
1623336770000|2021-06-10 14:52:50|1177.1|1172.6|1177.1|1172.6|1177.1|1172.6|1176.4|1171.9|146
1623336780000|2021-06-10 14:53:00|1176.4|1171.9|1174.9|1170.4|1176.4|1171.9|1174.9|1170.4|476
1623336790000|2021-06-10 14:53:10|1175.4|1170.9|1175.7|1171.2|1175.7|1171.2|1175.4|1170.9|65
1623336800000|2021-06-10 14:53:20|1175.9|1171.4|1175.9|1171.4|1175.9|1171.4|1175|1170.5|87
1623336810000|2021-06-10 14:53:30|1175.8|1171.3|1175.5|1171|1175.8|1171.3|1175.5|1171|18
1623336820000|2021-06-10 14:53:40|1175.9|1171.4|1175.9|1171.4|1176.2|1171.7|1175.9|1171.4|51
1623336830000|2021-06-10 14:53:50|1176|1171.5|1176.4|1171.9|1176.4|1171.9|1176|1171.5|26
1623336840000|2021-06-10 14:54:00|1176.1|1171.6|1176.1|1171.6|1176.1|1171.6|1176|1171.5|33
1623336850000|2021-06-10 14:54:10|1176.3|1171.8|1176.5|1172|1176.7|1172.2|1176.3|1171.8|41
1623336860000|2021-06-10 14:54:20|1176.8|1172.3|1176.4|1171.9|1176.8|1172.3|1176.4|1171.9|73
1623336870000|2021-06-10 14:54:30|1176.5|1172|1176.5|1172|1176.5|1172|1176.5|1172|31
1623336880000|2021-06-10 14:54:40|1176.4|1171.9|1176.9|1172.4|1177.1|1172.6|1176.4|1171.9|337
1623336890000|2021-06-10 14:54:50|1177.2|1172.7|1177.4|1172.9|1177.4|1172.9|1176.9|1172.4|50
1623336900000|2021-06-10 14:55:00|1177.3|1172.8|1176.5|1172|1177.3|1172.8|1176.5|1172|167
1623336910000|2021-06-10 14:55:10|1176.6|1172.1|1176.8|1172.3|1176.8|1172.3|1176.4|1171.9|47
1623336920000|2021-06-10 14:55:20|1176.9|1172.4|1176.9|1172.4|1176.9|1172.4|1176.5|1172|96
1623336930000|2021-06-10 14:55:30|1177|1172.5|1176.5|1172|1177|1172.5|1176.5|1172|291
1623336940000|2021-06-10 14:55:40|1176.6|1172.1|1176.5|1172|1176.6|1172.1|1176.5|1172|56
1623336950000|2021-06-10 14:55:50|1176.4|1171.9|1176.8|1172.3|1176.9|1172.4|1176.4|1171.9|132
1623336960000|2021-06-10 14:56:00|1176.9|1172.4|1176.9|1172.4|1176.9|1172.4|1176.8|1172.3|52
1623336970000|2021-06-10 14:56:10|1177.3|1172.8|1176.1|1171.6|1177.4|1172.9|1176.1|1171.6|436
1623336980000|2021-06-10 14:56:20|1176.5|1172|1176.1|1171.6|1176.5|1172|1176.1|1171.6|34
1623336990000|2021-06-10 14:56:30|1175.9|1171.4|1175.6|1171.1|1175.9|1171.4|1175.6|1171.1|138
1623337000000|2021-06-10 14:56:40|1175.3|1170.8|1174.7|1170.2|1175.3|1170.8|1174.7|1170.2|193
1623337010000|2021-06-10 14:56:50|1175.1|1170.6|1174.7|1170.2|1175.1|1170.6|1174.7|1170.2|154
1623337020000|2021-06-10 14:57:00|1174.8|1170.3|1175.5|1171|1175.5|1171|1174.8|1170.3|168
1623337030000|2021-06-10 14:57:10|1175.2|1170.7|1175.2|1170.7|1175.2|1170.7|1175.2|1170.7|144
1623337040000|2021-06-10 14:57:20|1175.4|1170.9|1176.4|1171.9|1176.4|1171.9|1175.2|1170.7|89
1623337050000|2021-06-10 14:57:30|1176.7|1172.2|1176.9|1172.4|1176.9|1172.4|1176.7|1172.2|70
1623337060000|2021-06-10 14:57:40|||||||||130
1623337070000|2021-06-10 14:57:50|1176.5|1172|1177|1172.5|1177|1172.5|1176.5|1172|267
1623337080000|2021-06-10 14:58:00|1177.2|1172.7|1178.7|1174.2|1178.7|1174.2|1177.2|1172.7|557
1623337090000|2021-06-10 14:58:10|1178.8|1174.3|1179.6|1175.1|1179.9|1175.4|1178.8|1174.3|693
1623337100000|2021-06-10 14:58:20|1179.3|1174.8|1180.1|1175.6|1180.1|1175.6|1179.3|1174.8|377
1623337110000|2021-06-10 14:58:30|1179.7|1175.2|1180.1|1175.6|1180.1|1175.6|1179.4|1174.9|522
1623337120000|2021-06-10 14:58:40|1179.7|1175.2|1179.5|1175|1180.1|1175.6|1179.4|1174.9|203
1623337130000|2021-06-10 14:58:50|1179.4|1174.9|1178.2|1173.7|1179.4|1174.9|1178|1173.5|236
1623337140000|2021-06-10 14:59:00|1178|1173.5|1177.6|1173.1|1178.2|1173.7|1177.4|1172.9|326
1623337150000|2021-06-10 14:59:10|1177.1|1172.6|1177.5|1173|1177.5|1173|1176.3|1171.8|291
1623337160000|2021-06-10 14:59:20|1177.3|1172.8|1176.6|1172.1|1177.3|1172.8|1176.3|1171.8|549
1623337170000|2021-06-10 14:59:30|1177|1172.5|1177.6|1173.1|1178.1|1173.6|1177|1172.5|770
1623337180000|2021-06-10 14:59:40|1177.7|1173.2|1179.1|1174.6|1179.4|1174.9|1177.7|1173.2|264
1623337190000|2021-06-10 14:59:50|1179.3|1174.8|1179.1|1174.6|1179.3|1174.8|1178.3|1173.8|246
1623373200000|2021-06-11 01:00:00|1178.6|1174.1|1181.1|1176.6|1181.8|1177.3|1178.6|1174.1|1805
1623373210000|2021-06-11 01:00:10|1182|1177.5|1183.8|1179.3|1183.9|1179.4|1181.7|1177.2|2058
1623373220000|2021-06-11 01:00:20|1183.7|1179.2|1188.5|1184|1188.5|1184|1183.5|1179|2932
1623373230000|2021-06-11 01:00:30|1188.8|1184.3|1186.9|1182.4|1188.8|1184.3|1186.5|1182|1700
1623373240000|2021-06-11 01:00:40|1187|1182.5|1185.6|1181.1|1187|1182.5|1185.5|1181|885
1623373250000|2021-06-11 01:00:50|1185.3|1180.8|1185.8|1181.3|1186.3|1181.8|1185.3|1180.8|613
1623373260000|2021-06-11 01:01:00|1185.9|1181.4|1185.7|1181.2|1186.2|1181.7|1185.3|1180.8|582
1623373270000|2021-06-11 01:01:10|1185.5|1181|1184.7|1180.2|1185.8|1181.3|1184.6|1180.1|440
1623373280000|2021-06-11 01:01:20|1184.8|1180.3|1183.2|1178.7|1184.8|1180.3|1183.2|1178.7|341
1623373290000|2021-06-11 01:01:30|1182.7|1178.2|1181.6|1177.1|1183.2|1178.7|1181.6|1177.1|448
1623373300000|2021-06-11 01:01:40|1181.9|1177.4|1180.1|1175.6|1181.9|1177.4|1179.7|1175.2|438
1623373310000|2021-06-11 01:01:50|1180|1175.5|1181.7|1177.2|1182.8|1178.3|1180|1175.5|641
1623373320000|2021-06-11 01:02:00|1182.2|1177.7|1183.3|1178.8|1183.3|1178.8|1181.9|1177.4|239
1623373330000|2021-06-11 01:02:10|1183|1178.5|1182.2|1177.7|1183.9|1179.4|1182.2|1177.7|318
1623373340000|2021-06-11 01:02:20|1182.4|1177.9|1183.4|1178.9|1183.4|1178.9|1182.2|1177.7|131
1623373350000|2021-06-11 01:02:30|1183.3|1178.8|1183.2|1178.7|1183.3|1178.8|1182.7|1178.2|143
1623373360000|2021-06-11 01:02:40|1182.9|1178.4|1183.9|1179.4|1183.9|1179.4|1182.9|1178.4|139
1623373370000|2021-06-11 01:02:50|1184|1179.5|1182.9|1178.4|1184|1179.5|1182.8|1178.3|260
1623373380000|2021-06-11 01:03:00|1183|1178.5|1181.6|1177.1|1183|1178.5|1181.4|1176.9|827
1623373390000|2021-06-11 01:03:10|1181.9|1177.4|1183.2|1178.7|1184.3|1179.8|1181.8|1177.3|384
1623373400000|2021-06-11 01:03:20|1183.3|1178.8|1183.5|1179|1184|1179.5|1183.1|1178.6|145
1623373410000|2021-06-11 01:03:30|1183.1|1178.6|1182.9|1178.4|1183.1|1178.6|1182.9|1178.4|139
1623373420000|2021-06-11 01:03:40|1183|1178.5|1182.9|1178.4|1183.4|1178.9|1182.4|1177.9|155
1623373430000|2021-06-11 01:03:50|1183|1178.5|1182.6|1178.1|1183|1178.5|1182.6|1178.1|94
1623373440000|2021-06-11 01:04:00|1183|1178.5|1183.6|1179.1|1184|1179.5|1182.5|1178|200
1623373450000|2021-06-11 01:04:10|1183.4|1178.9|1184|1179.5|1184|1179.5|1183.4|1178.9|141
1623373460000|2021-06-11 01:04:20|1184.1|1179.6|1183.1|1178.6|1184.1|1179.6|1183.1|1178.6|283
1623373470000|2021-06-11 01:04:30|1183.4|1178.9|1183.1|1178.6|1183.7|1179.2|1183.1|1178.6|170
1623373480000|2021-06-11 01:04:40|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|1182.9|1178.4|196
1623373490000|2021-06-11 01:04:50|1183.1|1178.6|1182.6|1178.1|1183.1|1178.6|1182.6|1178.1|119
1623373500000|2021-06-11 01:05:00|1182.9|1178.4|1182.6|1178.1|1182.9|1178.4|1182.1|1177.6|396
1623373510000|2021-06-11 01:05:10|1182.8|1178.3|1182.8|1178.3|1182.8|1178.3|1182.4|1177.9|116
1623373520000|2021-06-11 01:05:20|1182.9|1178.4|1183.3|1178.8|1183.6|1179.1|1182.9|1178.4|159
1623373530000|2021-06-11 01:05:30|1183.5|1179|1182.4|1177.9|1183.5|1179|1182.4|1177.9|100
1623373540000|2021-06-11 01:05:40|1182.8|1178.3|1182.4|1177.9|1182.8|1178.3|1182.4|1177.9|104
1623373550000|2021-06-11 01:05:50|1182.3|1177.8|1182.3|1177.8|1182.3|1177.8|1182.3|1177.8|58
1623373560000|2021-06-11 01:06:00|1182.4|1177.9|1182.8|1178.3|1182.9|1178.4|1182.4|1177.9|75
1623373570000|2021-06-11 01:06:10|1183.1|1178.6|1182.4|1177.9|1183.1|1178.6|1182.4|1177.9|131
1623373580000|2021-06-11 01:06:20|1182.3|1177.8|1182.3|1177.8|1182.3|1177.8|1182.3|1177.8|50
1623373590000|2021-06-11 01:06:30|1182.4|1177.9|1182.4|1177.9|1182.4|1177.9|1182.4|1177.9|59
1623373600000|2021-06-11 01:06:40|1182.8|1178.3|1182.8|1178.3|1183|1178.5|1182.8|1178.3|105
1623373610000|2021-06-11 01:06:50|1182.9|1178.4|1181.4|1176.9|1182.9|1178.4|1181.4|1176.9|480
1623373620000|2021-06-11 01:07:00|1181.8|1177.3|1181.4|1176.9|1182.1|1177.6|1181.4|1176.9|277
1623373630000|2021-06-11 01:07:10|1181.8|1177.3|1181.4|1176.9|1181.8|1177.3|1181.4|1176.9|213
1623373640000|2021-06-11 01:07:20|1181.8|1177.3|1182|1177.5|1182.1|1177.6|1181.6|1177.1|248
1623373650000|2021-06-11 01:07:30|1182.3|1177.8|1182|1177.5|1182.8|1178.3|1182|1177.5|89
1623373660000|2021-06-11 01:07:40|1181.9|1177.4|1181.7|1177.2|1182.4|1177.9|1181.7|1177.2|158
1623373670000|2021-06-11 01:07:50|1181.6|1177.1|1181.8|1177.3|1181.8|1177.3|1181.5|1177|88
1623373680000|2021-06-11 01:08:00|1182|1177.5|1180.7|1176.2|1182.1|1177.6|1180.1|1175.6|751
1623373690000|2021-06-11 01:08:10|1180.4|1175.9|1181.6|1177.1|1181.6|1177.1|1180.4|1175.9|196
1623373700000|2021-06-11 01:08:20|1181.2|1176.7|1180.8|1176.3|1181.2|1176.7|1180.7|1176.2|101
1623373710000|2021-06-11 01:08:30|1180.6|1176.1|1181.4|1176.9|1181.9|1177.4|1180.6|1176.1|311
1623373720000|2021-06-11 01:08:40|1181.5|1177|1180.5|1176|1181.5|1177|1180.5|1176|192
1623373730000|2021-06-11 01:08:50|1180.4|1175.9|1180.5|1176|1180.7|1176.2|1180|1175.5|185
1623373740000|2021-06-11 01:09:00|1180.1|1175.6|1181.5|1177|1181.9|1177.4|1180.1|1175.6|309
1623373750000|2021-06-11 01:09:10|1181|1176.5|1181.3|1176.8|1181.5|1177|1181|1176.5|163
1623373760000|2021-06-11 01:09:20|1181.4|1176.9|1181|1176.5|1181.5|1177|1181|1176.5|134
1623373770000|2021-06-11 01:09:30|1181.2|1176.7|1181.3|1176.8|1181.5|1177|1180.9|1176.4|117
1623373780000|2021-06-11 01:09:40|1181.5|1177|1181.5|1177|1181.5|1177|1181.4|1176.9|37
1623373790000|2021-06-11 01:09:50|1181.4|1176.9|1182|1177.5|1182|1177.5|1181.3|1176.8|66
1623373800000|2021-06-11 01:10:00|1181.8|1177.3|1181.8|1177.3|1182|1177.5|1181.5|1177|76
1623373810000|2021-06-11 01:10:10|1181.9|1177.4|1182.8|1178.3|1183.2|1178.7|1181.9|1177.4|138
1623373820000|2021-06-11 01:10:20|1183.2|1178.7|1183|1178.5|1183.2|1178.7|1183|1178.5|68
1623373830000|2021-06-11 01:10:30|1183.2|1178.7|1184.2|1179.7|1184.2|1179.7|1183.2|1178.7|177
1623373840000|2021-06-11 01:10:40|1184.5|1180|1184.1|1179.6|1184.7|1180.2|1183.6|1179.1|217
1623373850000|2021-06-11 01:10:50|1184.5|1180|1183.6|1179.1|1184.6|1180.1|1183.5|1179|238
1623373860000|2021-06-11 01:11:00|1183.7|1179.2|1184.1|1179.6|1184.1|1179.6|1183.7|1179.2|76
1623373870000|2021-06-11 01:11:10|1183.6|1179.1|1183.9|1179.4|1183.9|1179.4|1183.6|1179.1|82
1623373880000|2021-06-11 01:11:20|1183.8|1179.3|1183.1|1178.6|1183.8|1179.3|1182.8|1178.3|146
1623373890000|2021-06-11 01:11:30|1182.9|1178.4|1182.2|1177.7|1183.1|1178.6|1181.7|1177.2|155
1623373900000|2021-06-11 01:11:40|1182.1|1177.6|1182.1|1177.6|1182.1|1177.6|1182.1|1177.6|37
1623373910000|2021-06-11 01:11:50|1181.7|1177.2|1181.7|1177.2|1182.1|1177.6|1181.2|1176.7|162
1623373920000|2021-06-11 01:12:00|1181.9|1177.4|1181.7|1177.2|1183.1|1178.6|1181.2|1176.7|479
1623373930000|2021-06-11 01:12:10|1182|1177.5|1181.2|1176.7|1182.5|1178|1181.2|1176.7|276
1623373940000|2021-06-11 01:12:20|1180.9|1176.4|1181.2|1176.7|1181.2|1176.7|1180.9|1176.4|113
1623373950000|2021-06-11 01:12:30|1181.1|1176.6|1181.4|1176.9|1181.4|1176.9|1180.8|1176.3|110
1623373960000|2021-06-11 01:12:40|1181.3|1176.8|1180.8|1176.3|1181.3|1176.8|1180.8|1176.3|55
1623373970000|2021-06-11 01:12:50|1180.5|1176|1180.7|1176.2|1180.7|1176.2|1180.4|1175.9|216
1623373980000|2021-06-11 01:13:00|1180.6|1176.1|1179.8|1175.3|1180.6|1176.1|1179.8|1175.3|238
1623373990000|2021-06-11 01:13:10|1180.1|1175.6|1180.6|1176.1|1181.2|1176.7|1179.8|1175.3|228
1623374000000|2021-06-11 01:13:20|1180.3|1175.8|1180.4|1175.9|1180.4|1175.9|1179.8|1175.3|88
1623374010000|2021-06-11 01:13:30|1180.7|1176.2|1180.7|1176.2|1180.7|1176.2|1180.6|1176.1|50
1623374020000|2021-06-11 01:13:40|||||||||37
1623374030000|2021-06-11 01:13:50|||||||||20
1623374040000|2021-06-11 01:14:00|||||||||12
1623374050000|2021-06-11 01:14:10|||||||||62
1623374060000|2021-06-11 01:14:20|1180.6|1176.1|1180.2|1175.7|1180.6|1176.1|1180.1|1175.6|77
1623374070000|2021-06-11 01:14:30|1180.1|1175.6|1180.1|1175.6|1180.2|1175.7|1179.7|1175.2|108
1623374080000|2021-06-11 01:14:40|1180.2|1175.7|1181.2|1176.7|1181.2|1176.7|1180.2|1175.7|126
1623374090000|2021-06-11 01:14:50|1180.9|1176.4|1180.7|1176.2|1180.9|1176.4|1180.7|1176.2|99
1623374100000|2021-06-11 01:15:00|1180.9|1176.4|1180.2|1175.7|1181.1|1176.6|1180.2|1175.7|100
1623374110000|2021-06-11 01:15:10|1180.1|1175.6|1179.7|1175.2|1180.1|1175.6|1179.7|1175.2|105
1623374120000|2021-06-11 01:15:20|1179.8|1175.3|1180.1|1175.6|1180.3|1175.8|1179.8|1175.3|180
1623374130000|2021-06-11 01:15:30|1180.2|1175.7|1179.7|1175.2|1180.2|1175.7|1179.7|1175.2|85
1623374140000|2021-06-11 01:15:40|1180.1|1175.6|1180.2|1175.7|1180.2|1175.7|1179.7|1175.2|52
1623374150000|2021-06-11 01:15:50|||||||||32
1623374160000|2021-06-11 01:16:00|1180.7|1176.2|1181.2|1176.7|1181.3|1176.8|1180.7|1176.2|197
1623374170000|2021-06-11 01:16:10|1181.1|1176.6|1181.1|1176.6|1181.1|1176.6|1180.7|1176.2|45
1623374180000|2021-06-11 01:16:20|1181|1176.5|1180.4|1175.9|1181|1176.5|1180.4|1175.9|59
1623374190000|2021-06-11 01:16:30|1180.7|1176.2|1180.2|1175.7|1180.7|1176.2|1180.2|1175.7|64
1623374200000|2021-06-11 01:16:40|||||||||42
1623374210000|2021-06-11 01:16:50|1180.4|1175.9|1180.7|1176.2|1180.7|1176.2|1180.4|1175.9|135
1623374220000|2021-06-11 01:17:00|1180.4|1175.9|1180.7|1176.2|1180.7|1176.2|1180.2|1175.7|121
1623374230000|2021-06-11 01:17:10|1180.6|1176.1|1180.4|1175.9|1180.7|1176.2|1180.4|1175.9|73
1623374240000|2021-06-11 01:17:20|1179.9|1175.4|1180.4|1175.9|1180.4|1175.9|1179.9|1175.4|172
1623374250000|2021-06-11 01:17:30|1180.3|1175.8|1181.2|1176.7|1181.2|1176.7|1180.3|1175.8|112
1623374260000|2021-06-11 01:17:40|1180.8|1176.3|1180.7|1176.2|1180.8|1176.3|1180.7|1176.2|56
1623374270000|2021-06-11 01:17:50|1180.6|1176.1|1180.2|1175.7|1180.6|1176.1|1180.1|1175.6|127
1623374280000|2021-06-11 01:18:00|1180|1175.5|1179.9|1175.4|1180|1175.5|1179.9|1175.4|267
1623374290000|2021-06-11 01:18:10|1180.2|1175.7|1180.2|1175.7|1180.2|1175.7|1179.7|1175.2|119
1623374300000|2021-06-11 01:18:20|1180.6|1176.1|1181.1|1176.6|1181.1|1176.6|1180.6|1176.1|48
1623374310000|2021-06-11 01:18:30|1181.4|1176.9|1181.6|1177.1|1181.6|1177.1|1181.4|1176.9|118
1623374320000|2021-06-11 01:18:40|1181.7|1177.2|1181.6|1177.1|1181.7|1177.2|1181.6|1177.1|71
1623374330000|2021-06-11 01:18:50|||||||||29
1623374340000|2021-06-11 01:19:00|1182|1177.5|1182|1177.5|1182|1177.5|1182|1177.5|55
1623374350000|2021-06-11 01:19:10|1181.6|1177.1|1182.6|1178.1|1182.6|1178.1|1181.6|1177.1|105
1623374360000|2021-06-11 01:19:20|1182.2|1177.7|1182.3|1177.8|1182.3|1177.8|1182.1|1177.6|48
1623374370000|2021-06-11 01:19:30|1182.5|1178|1182.4|1177.9|1182.6|1178.1|1182.1|1177.6|93
1623374380000|2021-06-11 01:19:40|1182.6|1178.1|1182.6|1178.1|1182.7|1178.2|1182.5|1178|64
1623374390000|2021-06-11 01:19:50|||||||||25
1623374400000|2021-06-11 01:20:00|1182.9|1178.4|1183.9|1179.4|1183.9|1179.4|1182.9|1178.4|268
1623374410000|2021-06-11 01:20:10|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|1183|1178.5|202
1623374420000|2021-06-11 01:20:20|1183.6|1179.1|1183.3|1178.8|1183.6|1179.1|1183.3|1178.8|26
1623374430000|2021-06-11 01:20:30|1183.4|1178.9|1183.8|1179.3|1183.8|1179.3|1183.4|1178.9|31
1623374440000|2021-06-11 01:20:40|1183.3|1178.8|1182.8|1178.3|1183.3|1178.8|1182.3|1177.8|237
1623374450000|2021-06-11 01:20:50|1182.7|1178.2|1182.8|1178.3|1182.9|1178.4|1182.7|1178.2|67
1623374460000|2021-06-11 01:21:00|1183.2|1178.7|1183.7|1179.2|1183.7|1179.2|1183.2|1178.7|79
1623374470000|2021-06-11 01:21:10|||||||||57
1623374480000|2021-06-11 01:21:20|1183|1178.5|1183.7|1179.2|1183.7|1179.2|1182.7|1178.2|110
1623374490000|2021-06-11 01:21:30|1183.6|1179.1|1183.4|1178.9|1183.6|1179.1|1183.2|1178.7|87
1623374500000|2021-06-11 01:21:40|1183.6|1179.1|1183.7|1179.2|1183.7|1179.2|1183.6|1179.1|42
1623374510000|2021-06-11 01:21:50|1184|1179.5|1184.1|1179.6|1184.1|1179.6|1184|1179.5|102
1623374520000|2021-06-11 01:22:00|1183.7|1179.2|1183.7|1179.2|1184.1|1179.6|1183.7|1179.2|99
1623374530000|2021-06-11 01:22:10|1183.9|1179.4|1182.8|1178.3|1183.9|1179.4|1182.8|1178.3|164
1623374540000|2021-06-11 01:22:20|1182.7|1178.2|1183.2|1178.7|1183.2|1178.7|1182.6|1178.1|57
1623374550000|2021-06-11 01:22:30|1182.8|1178.3|1182.7|1178.2|1182.8|1178.3|1182.7|1178.2|77
1623374560000|2021-06-11 01:22:40|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|54
1623374570000|2021-06-11 01:22:50|1183.1|1178.6|1183.2|1178.7|1183.2|1178.7|1182.9|1178.4|73
1623374580000|2021-06-11 01:23:00|1182.9|1178.4|1182.7|1178.2|1182.9|1178.4|1182.7|1178.2|45
1623374590000|2021-06-11 01:23:10|1182.9|1178.4|1183.6|1179.1|1183.7|1179.2|1182.9|1178.4|125
1623374600000|2021-06-11 01:23:20|1183.7|1179.2|1183.6|1179.1|1183.7|1179.2|1183.2|1178.7|96
1623374610000|2021-06-11 01:23:30|1183.4|1178.9|1183.7|1179.2|1183.7|1179.2|1183.4|1178.9|37
1623374620000|2021-06-11 01:23:40|1183.4|1178.9|1183.6|1179.1|1183.6|1179.1|1183.2|1178.7|56
1623374630000|2021-06-11 01:23:50|1183.2|1178.7|1183.2|1178.7|1183.3|1178.8|1183.2|1178.7|33
1623374640000|2021-06-11 01:24:00|1183.3|1178.8|1183.2|1178.7|1183.3|1178.8|1183.2|1178.7|13
1623374650000|2021-06-11 01:24:10|1182.9|1178.4|1183|1178.5|1183|1178.5|1182.8|1178.3|87
1623374660000|2021-06-11 01:24:20|1182.8|1178.3|1182.7|1178.2|1182.8|1178.3|1182.7|1178.2|32
1623374670000|2021-06-11 01:24:30|1182.3|1177.8|1181.9|1177.4|1182.3|1177.8|1181.9|1177.4|195
1623374680000|2021-06-11 01:24:40|||||||||33
1623374690000|2021-06-11 01:24:50|1181.7|1177.2|1181.8|1177.3|1182.2|1177.7|1181.7|1177.2|43
1623374700000|2021-06-11 01:25:00|1181.9|1177.4|1182.7|1178.2|1182.7|1178.2|1181.9|1177.4|34
1623374710000|2021-06-11 01:25:10|1182.6|1178.1|1182|1177.5|1182.7|1178.2|1181.9|1177.4|89
1623374720000|2021-06-11 01:25:20|1182.2|1177.7|1181.2|1176.7|1182.2|1177.7|1181.2|1176.7|162
1623374730000|2021-06-11 01:25:30|1180.9|1176.4|1180.7|1176.2|1181.1|1176.6|1180.7|1176.2|103
1623374740000|2021-06-11 01:25:40|1181|1176.5|1180.9|1176.4|1182.2|1177.7|1180.9|1176.4|253
1623374750000|2021-06-11 01:25:50|1180.8|1176.3|1180.9|1176.4|1180.9|1176.4|1180.8|1176.3|38
1623374760000|2021-06-11 01:26:00|1180.6|1176.1|1180.1|1175.6|1180.6|1176.1|1180.1|1175.6|180
1623374770000|2021-06-11 01:26:10|1180.2|1175.7|1180.4|1175.9|1180.5|1176|1180.1|1175.6|102
1623374780000|2021-06-11 01:26:20|1180.1|1175.6|1179.7|1175.2|1180.1|1175.6|1179.7|1175.2|230
1623374790000|2021-06-11 01:26:30|1179.9|1175.4|1180.5|1176|1180.6|1176.1|1179.9|1175.4|58
1623374800000|2021-06-11 01:26:40|1180.6|1176.1|1180.2|1175.7|1180.6|1176.1|1180.2|1175.7|43
1623374810000|2021-06-11 01:26:50|1180.1|1175.6|1179.9|1175.4|1180.4|1175.9|1179.9|1175.4|40
1623374820000|2021-06-11 01:27:00|1180.4|1175.9|1180.4|1175.9|1180.4|1175.9|1180.4|1175.9|22
1623374830000|2021-06-11 01:27:10|1180.5|1176|1179.9|1175.4|1180.5|1176|1179.9|1175.4|89
1623374840000|2021-06-11 01:27:20|1180.1|1175.6|1180.1|1175.6|1180.2|1175.7|1179.9|1175.4|132
1623374850000|2021-06-11 01:27:30|1179.7|1175.2|1178.7|1174.2|1179.7|1175.2|1178.7|1174.2|478
1623374860000|2021-06-11 01:27:40|1179.1|1174.6|1179.1|1174.6|1179.1|1174.6|1178.7|1174.2|233
1623374870000|2021-06-11 01:27:50|1179.2|1174.7|1179|1174.5|1179.4|1174.9|1178.8|1174.3|97
1623374880000|2021-06-11 01:28:00|1178.6|1174.1|1177.9|1173.4|1178.6|1174.1|1177.9|1173.4|496
1623374890000|2021-06-11 01:28:10|1178|1173.5|1177.4|1172.9|1178.4|1173.9|1177.4|1172.9|533
1623374900000|2021-06-11 01:28:20|1177.6|1173.1|1178.8|1174.3|1178.8|1174.3|1177.6|1173.1|168
1623374910000|2021-06-11 01:28:30|1178.9|1174.4|1178.8|1174.3|1179.4|1174.9|1178.8|1174.3|224
1623374920000|2021-06-11 01:28:40|1178.4|1173.9|1179.4|1174.9|1179.4|1174.9|1178.4|1173.9|64
1623374930000|2021-06-11 01:28:50|1179.7|1175.2|1179.7|1175.2|1179.7|1175.2|1179.7|1175.2|33
1623374940000|2021-06-11 01:29:00|1179.9|1175.4|1180.2|1175.7|1180.3|1175.8|1179.8|1175.3|49
1623374950000|2021-06-11 01:29:10|1179.9|1175.4|1179.7|1175.2|1179.9|1175.4|1179.7|1175.2|51
1623374960000|2021-06-11 01:29:20|1179.4|1174.9|1179.8|1175.3|1180.2|1175.7|1179.4|1174.9|77
1623374970000|2021-06-11 01:29:30|1180|1175.5|1179.8|1175.3|1180.2|1175.7|1179.4|1174.9|145
1623374980000|2021-06-11 01:29:40|1180.2|1175.7|1180.9|1176.4|1181.2|1176.7|1180|1175.5|249
1623374990000|2021-06-11 01:29:50|1180.7|1176.2|1180.2|1175.7|1181.1|1176.6|1180.2|1175.7|127
1623375000000|2021-06-11 01:30:00|1180.1|1175.6|1180.2|1175.7|1180.2|1175.7|1179.4|1174.9|151
1623375010000|2021-06-11 01:30:10|1180.3|1175.8|1181.6|1177.1|1181.8|1177.3|1180.3|1175.8|276
1623375020000|2021-06-11 01:30:20|1181.3|1176.8|1181.1|1176.6|1181.3|1176.8|1180.7|1176.2|60
1623375030000|2021-06-11 01:30:30|1181.2|1176.7|1181.7|1177.2|1181.7|1177.2|1181.2|1176.7|72
1623375040000|2021-06-11 01:30:40|1182.1|1177.6|1182.1|1177.6|1182.2|1177.7|1181.7|1177.2|204
1623375050000|2021-06-11 01:30:50|1182.6|1178.1|1180.9|1176.4|1182.6|1178.1|1180.7|1176.2|140
1623375060000|2021-06-11 01:31:00|1181.2|1176.7|1182.2|1177.7|1182.2|1177.7|1181.2|1176.7|60
1623375070000|2021-06-11 01:31:10|1182.1|1177.6|1180.9|1176.4|1182.1|1177.6|1180.3|1175.8|94
1623375080000|2021-06-11 01:31:20|1181.2|1176.7|1181.2|1176.7|1181.2|1176.7|1181.1|1176.6|38
1623375090000|2021-06-11 01:31:30|1181.3|1176.8|1181.5|1177|1181.7|1177.2|1181.3|1176.8|48
1623375100000|2021-06-11 01:31:40|1181.3|1176.8|1181.2|1176.7|1181.6|1177.1|1181.2|1176.7|22
1623375110000|2021-06-11 01:31:50|1181.3|1176.8|1181.3|1176.8|1181.6|1177.1|1181.3|1176.8|76
1623375120000|2021-06-11 01:32:00|1181.4|1176.9|1182.2|1177.7|1182.2|1177.7|1181.4|1176.9|72
1623375130000|2021-06-11 01:32:10|1181.9|1177.4|1181.6|1177.1|1181.9|1177.4|1181.3|1176.8|96
1623375140000|2021-06-11 01:32:20|1181.7|1177.2|1182.1|1177.6|1182.2|1177.7|1181.7|1177.2|20
1623375150000|2021-06-11 01:32:30|1181.7|1177.2|1182|1177.5|1182.1|1177.6|1181.6|1177.1|66
1623375160000|2021-06-11 01:32:40|1182.1|1177.6|1181.7|1177.2|1182.1|1177.6|1181.7|1177.2|21
1623375170000|2021-06-11 01:32:50|1181.8|1177.3|1181.2|1176.7|1181.8|1177.3|1181.2|1176.7|78
1623375180000|2021-06-11 01:33:00|1180.9|1176.4|1180.8|1176.3|1180.9|1176.4|1180.2|1175.7|132
1623375190000|2021-06-11 01:33:10|1181.1|1176.6|1181.8|1177.3|1181.8|1177.3|1180.9|1176.4|54
1623375200000|2021-06-11 01:33:20|1182.1|1177.6|1183.1|1178.6|1183.1|1178.6|1181.7|1177.2|314
1623375210000|2021-06-11 01:33:30|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|1182.1|1177.6|173
1623375220000|2021-06-11 01:33:40|1183.1|1178.6|1183.1|1178.6|1183.1|1178.6|1183.1|1178.6|24
1623375230000|2021-06-11 01:33:50|1182.9|1178.4|1182.1|1177.6|1182.9|1178.4|1182.1|1177.6|60
1623375240000|2021-06-11 01:34:00|1182.6|1178.1|1183.1|1178.6|1183.1|1178.6|1182.6|1178.1|34
1623375250000|2021-06-11 01:34:10|1182.8|1178.3|1182.5|1178|1183|1178.5|1182.5|1178|33
1623375260000|2021-06-11 01:34:20|1182.6|1178.1|1182.7|1178.2|1183.1|1178.6|1182.6|1178.1|31
1623375270000|2021-06-11 01:34:30|1183.1|1178.6|1183.1|1178.6|1183.2|1178.7|1183.1|1178.6|95
1623375280000|2021-06-11 01:34:40|1182.7|1178.2|1182.9|1178.4|1182.9|1178.4|1182.7|1178.2|45
1623375290000|2021-06-11 01:34:50|1183.1|1178.6|1183.6|1179.1|1183.6|1179.1|1183.1|1178.6|116
1623375300000|2021-06-11 01:35:00|1183.4|1178.9|1183.6|1179.1|1183.6|1179.1|1183.2|1178.7|163
1623375310000|2021-06-11 01:35:10|1183.5|1179|1183.6|1179.1|1183.6|1179.1|1183.5|1179|22
1623375320000|2021-06-11 01:35:20|1183.9|1179.4|1183.6|1179.1|1183.9|1179.4|1183.6|1179.1|106
1623375330000|2021-06-11 01:35:30|1183.5|1179|1182.6|1178.1|1183.5|1179|1182.6|1178.1|85
1623375340000|2021-06-11 01:35:40|1182.7|1178.2|1183.1|1178.6|1183.1|1178.6|1182.7|1178.2|38
1623375350000|2021-06-11 01:35:50|1182.9|1178.4|1182.6|1178.1|1183.1|1178.6|1182.3|1177.8|63
1623375360000|2021-06-11 01:36:00|1182.4|1177.9|1182.6|1178.1|1182.6|1178.1|1182.2|1177.7|28
1623375370000|2021-06-11 01:36:10|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|72
1623375380000|2021-06-11 01:36:20|1183.1|1178.6|1183.1|1178.6|1183.6|1179.1|1182.9|1178.4|131
1623375390000|2021-06-11 01:36:30|||||||||19
1623375400000|2021-06-11 01:36:40|1183.4|1178.9|1183.9|1179.4|1183.9|1179.4|1183.4|1178.9|203
1623375410000|2021-06-11 01:36:50|1184.2|1179.7|1184.3|1179.8|1184.6|1180.1|1183.9|1179.4|245
1623375420000|2021-06-11 01:37:00|1184.4|1179.9|1184.3|1179.8|1184.4|1179.9|1184|1179.5|129
1623375430000|2021-06-11 01:37:10|1184.4|1179.9|1183.9|1179.4|1184.4|1179.9|1183.9|1179.4|137
1623375440000|2021-06-11 01:37:20|1183.6|1179.1|1184|1179.5|1184|1179.5|1183.6|1179.1|86
1623375450000|2021-06-11 01:37:30|1183.9|1179.4|1184.1|1179.6|1184.1|1179.6|1183.6|1179.1|99
1623375460000|2021-06-11 01:37:40|1184|1179.5|1184|1179.5|1184.1|1179.6|1183.9|1179.4|84
1623375470000|2021-06-11 01:37:50|1183.9|1179.4|1183.9|1179.4|1183.9|1179.4|1183.9|1179.4|61
1623375480000|2021-06-11 01:38:00|1183.6|1179.1|1183.8|1179.3|1183.9|1179.4|1183.1|1178.6|133
1623375490000|2021-06-11 01:38:10|1183.5|1179|1183.8|1179.3|1183.8|1179.3|1183.4|1178.9|135
1623375500000|2021-06-11 01:38:20|1183.6|1179.1|1183.6|1179.1|1183.8|1179.3|1183.6|1179.1|26
1623375510000|2021-06-11 01:38:30|1183.8|1179.3|1183.9|1179.4|1183.9|1179.4|1183.8|1179.3|61
1623375520000|2021-06-11 01:38:40|||||||||21
1623375530000|2021-06-11 01:38:50|1183.6|1179.1|1183.1|1178.6|1183.6|1179.1|1183.1|1178.6|84
1623375540000|2021-06-11 01:39:00|||||||||57
1623375550000|2021-06-11 01:39:10|1183.7|1179.2|1184.5|1180|1184.6|1180.1|1183.7|1179.2|358
1623375560000|2021-06-11 01:39:20|1184.1|1179.6|1183.6|1179.1|1184.1|1179.6|1183.1|1178.6|176
1623375570000|2021-06-11 01:39:30|||||||||30
1623375580000|2021-06-11 01:39:40|1183.7|1179.2|1183.6|1179.1|1183.7|1179.2|1183.6|1179.1|41
1623375590000|2021-06-11 01:39:50|1183.8|1179.3|1184.1|1179.6|1184.1|1179.6|1183.7|1179.2|35
1623375600000|2021-06-11 01:40:00|||||||||15
1623375610000|2021-06-11 01:40:10|1184.2|1179.7|1183|1178.5|1184.2|1179.7|1183|1178.5|192
1623375620000|2021-06-11 01:40:20|1183.1|1178.6|1183.1|1178.6|1183.2|1178.7|1183.1|1178.6|9
1623375630000|2021-06-11 01:40:30|1183.6|1179.1|1183.6|1179.1|1183.6|1179.1|1183.6|1179.1|41
1623375640000|2021-06-11 01:40:40|1183.7|1179.2|1184.1|1179.6|1184.2|1179.7|1183.7|1179.2|31
1623375650000|2021-06-11 01:40:50|1183.9|1179.4|1183.8|1179.3|1183.9|1179.4|1183.6|1179.1|24
1623375660000|2021-06-11 01:41:00|1184|1179.5|1183.5|1179|1184.1|1179.6|1183.5|1179|38
1623375670000|2021-06-11 01:41:10|1183.6|1179.1|1183.1|1178.6|1183.6|1179.1|1183.1|1178.6|84
1623375680000|2021-06-11 01:41:20|1182.8|1178.3|1183.4|1178.9|1183.4|1178.9|1182.7|1178.2|87
1623375690000|2021-06-11 01:41:30|1183.3|1178.8|1183.1|1178.6|1183.3|1178.8|1183.1|1178.6|27
1623375700000|2021-06-11 01:41:40|1183|1178.5|1183|1178.5|1183|1178.5|1182.6|1178.1|11
1623375710000|2021-06-11 01:41:50|1183.2|1178.7|1183.1|1178.6|1183.2|1178.7|1183.1|1178.6|8
1623375720000|2021-06-11 01:42:00|1182.6|1178.1|1183|1178.5|1183|1178.5|1182.5|1178|32
1623375730000|2021-06-11 01:42:10|1182.7|1178.2|1182.6|1178.1|1182.7|1178.2|1182.6|1178.1|24
1623375740000|2021-06-11 01:42:20|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|16
1623375750000|2021-06-11 01:42:30|1182.6|1178.1|1183.5|1179|1183.5|1179|1182.2|1177.7|169
1623375760000|2021-06-11 01:42:40|1183.4|1178.9|1183.2|1178.7|1183.5|1179|1183|1178.5|49
1623375770000|2021-06-11 01:42:50|1183.1|1178.6|1183|1178.5|1183.1|1178.6|1183|1178.5|11
1623375780000|2021-06-11 01:43:00|1182.7|1178.2|1182.1|1177.6|1182.7|1178.2|1182|1177.5|57
1623375790000|2021-06-11 01:43:10|1182|1177.5|1182.5|1178|1182.5|1178|1182|1177.5|48
1623375800000|2021-06-11 01:43:20|1182.2|1177.7|1182.1|1177.6|1182.2|1177.7|1182|1177.5|74
1623375810000|2021-06-11 01:43:30|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|67
1623375820000|2021-06-11 01:43:40|1182.5|1178|1182.5|1178|1183|1178.5|1182|1177.5|162
1623375830000|2021-06-11 01:43:50|1182.2|1177.7|1182.3|1177.8|1182.4|1177.9|1182.2|1177.7|36
1623375840000|2021-06-11 01:44:00|1182.8|1178.3|1182.1|1177.6|1182.8|1178.3|1182.1|1177.6|60
1623375850000|2021-06-11 01:44:10|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|4
1623375860000|2021-06-11 01:44:20|1182.9|1178.4|1183.2|1178.7|1183.3|1178.8|1182.6|1178.1|148
1623375870000|2021-06-11 01:44:30|1183.1|1178.6|1183|1178.5|1183.5|1179|1183|1178.5|63
1623375880000|2021-06-11 01:44:40|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|13
1623375890000|2021-06-11 01:44:50|1183|1178.5|1183.5|1179|1183.5|1179|1183|1178.5|11
1623375900000|2021-06-11 01:45:00|1183.4|1178.9|1184|1179.5|1184|1179.5|1183.4|1178.9|51
1623375910000|2021-06-11 01:45:10|1183.9|1179.4|1184|1179.5|1184|1179.5|1183.7|1179.2|58
1623375920000|2021-06-11 01:45:20|1183.9|1179.4|1184|1179.5|1184.1|1179.6|1183.9|1179.4|17
1623375930000|2021-06-11 01:45:30|1184.4|1179.9|1184.5|1180|1184.5|1180|1184.4|1179.9|200
1623375940000|2021-06-11 01:45:40|1184.1|1179.6|1184|1179.5|1184.1|1179.6|1184|1179.5|67
1623375950000|2021-06-11 01:45:50|1184.1|1179.6|1182.8|1178.3|1184.1|1179.6|1182.8|1178.3|149
1623375960000|2021-06-11 01:46:00|1183|1178.5|1183.6|1179.1|1184|1179.5|1183|1178.5|85
1623375970000|2021-06-11 01:46:10|1184|1179.5|1184.1|1179.6|1184.1|1179.6|1184|1179.5|11
1623375980000|2021-06-11 01:46:20|1184|1179.5|1184|1179.5|1184|1179.5|1184|1179.5|6
1623375990000|2021-06-11 01:46:30|1183.7|1179.2|1184|1179.5|1184|1179.5|1183.5|1179|63
1623376000000|2021-06-11 01:46:40|1183.8|1179.3|1183.7|1179.2|1184|1179.5|1183.6|1179.1|24
1623376010000|2021-06-11 01:46:50|1183.9|1179.4|1182.9|1178.4|1183.9|1179.4|1182.7|1178.2|52
1623376020000|2021-06-11 01:47:00|1182.7|1178.2|1184.1|1179.6|1184.1|1179.6|1182.7|1178.2|238
1623376030000|2021-06-11 01:47:10|1183.7|1179.2|1180.4|1175.9|1183.7|1179.2|1179.4|1174.9|1248
1623376040000|2021-06-11 01:47:20|1180.3|1175.8|1180.2|1175.7|1180.3|1175.8|1180.2|1175.7|55
1623376050000|2021-06-11 01:47:30|1179.9|1175.4|1180.2|1175.7|1180.2|1175.7|1179.7|1175.2|90
1623376060000|2021-06-11 01:47:40|1179.9|1175.4|1179.4|1174.9|1179.9|1175.4|1179.4|1174.9|141
1623376070000|2021-06-11 01:47:50|1179|1174.5|1179.7|1175.2|1179.7|1175.2|1178.9|1174.4|169
1623376080000|2021-06-11 01:48:00|1180|1175.5|1178.9|1174.4|1180.2|1175.7|1178.9|1174.4|133
1623376090000|2021-06-11 01:48:10|1178.8|1174.3|1178.8|1174.3|1179.4|1174.9|1178.7|1174.2|253
1623376100000|2021-06-11 01:48:20|1178.6|1174.1|1178|1173.5|1178.6|1174.1|1177.9|1173.4|325
1623376110000|2021-06-11 01:48:30|1177.9|1173.4|1177.5|1173|1177.9|1173.4|1177.5|1173|199
1623376120000|2021-06-11 01:48:40|1177.2|1172.7|1176.6|1172.1|1177.2|1172.7|1176.5|1172|591
1623376130000|2021-06-11 01:48:50|1176.5|1172|1177.4|1172.9|1177.4|1172.9|1176.5|1172|178
1623376140000|2021-06-11 01:49:00|1177.3|1172.8|1177.8|1173.3|1177.8|1173.3|1176.9|1172.4|131
1623376150000|2021-06-11 01:49:10|1177.9|1173.4|1178.4|1173.9|1178.5|1174|1177.9|1173.4|131
1623376160000|2021-06-11 01:49:20|||||||||40
1623376170000|2021-06-11 01:49:30|1178.3|1173.8|1178.3|1173.8|1178.3|1173.8|1178.3|1173.8|35
1623376180000|2021-06-11 01:49:40|1178.4|1173.9|1178.4|1173.9|1178.4|1173.9|1178.4|1173.9|54
1623376190000|2021-06-11 01:49:50|1178.2|1173.7|1178.4|1173.9|1178.4|1173.9|1177.7|1173.2|123
1623376200000|2021-06-11 01:50:00|1178.2|1173.7|1178.4|1173.9|1178.4|1173.9|1178.2|1173.7|45
1623376210000|2021-06-11 01:50:10|||||||||39
1623376220000|2021-06-11 01:50:20|1178.7|1174.2|1179.6|1175.1|1179.6|1175.1|1178.7|1174.2|95
1623376230000|2021-06-11 01:50:30|1179.8|1175.3|1180.2|1175.7|1180.2|1175.7|1179.8|1175.3|113
1623376240000|2021-06-11 01:50:40|1180.3|1175.8|1180.6|1176.1|1180.6|1176.1|1179.7|1175.2|216
1623376250000|2021-06-11 01:50:50|1180.7|1176.2|1180.7|1176.2|1180.7|1176.2|1179.9|1175.4|73
1623376260000|2021-06-11 01:51:00|1180.4|1175.9|1179.4|1174.9|1180.4|1175.9|1179.1|1174.6|181
1623376270000|2021-06-11 01:51:10|1179|1174.5|1178.9|1174.4|1179.3|1174.8|1178.9|1174.4|13
1623376280000|2021-06-11 01:51:20|1179.1|1174.6|1179.5|1175|1179.5|1175|1179.1|1174.6|30
1623376290000|2021-06-11 01:51:30|1179.6|1175.1|1179.5|1175|1179.9|1175.4|1178.5|1174|145
1623376300000|2021-06-11 01:51:40|1179.8|1175.3|1179.6|1175.1|1179.8|1175.3|1179.3|1174.8|60
1623376310000|2021-06-11 01:51:50|1179.3|1174.8|1178.8|1174.3|1179.5|1175|1178.8|1174.3|183
1623376320000|2021-06-11 01:52:00|1179.1|1174.6|1178.9|1174.4|1179.3|1174.8|1178.8|1174.3|58
1623376330000|2021-06-11 01:52:10|1178.7|1174.2|1178.8|1174.3|1178.8|1174.3|1178.7|1174.2|8
1623376340000|2021-06-11 01:52:20|1178.9|1174.4|1178.8|1174.3|1178.9|1174.4|1178.8|1174.3|62
1623376350000|2021-06-11 01:52:30|1179.1|1174.6|1179.4|1174.9|1179.5|1175|1178.9|1174.4|127
1623376360000|2021-06-11 01:52:40|1179.5|1175|1179.4|1174.9|1179.5|1175|1179.3|1174.8|15
1623376370000|2021-06-11 01:52:50|1179.6|1175.1|1179.2|1174.7|1179.7|1175.2|1179.2|1174.7|31
1623376380000|2021-06-11 01:53:00|1179.4|1174.9|1179.5|1175|1179.7|1175.2|1179.3|1174.8|28
1623376390000|2021-06-11 01:53:10|1179.8|1175.3|1180.2|1175.7|1180.2|1175.7|1179.6|1175.1|26
1623376400000|2021-06-11 01:53:20|||||||||15
1623376410000|2021-06-11 01:53:30|1180|1175.5|1179.2|1174.7|1180|1175.5|1178.8|1174.3|102
1623376420000|2021-06-11 01:53:40|1179.4|1174.9|1178.8|1174.3|1179.7|1175.2|1178.8|1174.3|83
1623376430000|2021-06-11 01:53:50|1178.4|1173.9|1178.4|1173.9|1178.6|1174.1|1177.9|1173.4|145
1623376440000|2021-06-11 01:54:00|1178.3|1173.8|1178.2|1173.7|1178.3|1173.8|1178.2|1173.7|12
1623376450000|2021-06-11 01:54:10|1178.3|1173.8|1178.6|1174.1|1178.8|1174.3|1178.3|1173.8|35
1623376460000|2021-06-11 01:54:20|1178.8|1174.3|1178.8|1174.3|1179.3|1174.8|1178.8|1174.3|22
1623376470000|2021-06-11 01:54:30|1178.6|1174.1|1178.7|1174.2|1178.8|1174.3|1178.4|1173.9|38
1623376480000|2021-06-11 01:54:40|1178.8|1174.3|1178.7|1174.2|1178.8|1174.3|1178.4|1173.9|36
1623376490000|2021-06-11 01:54:50|1178.4|1173.9|1177.9|1173.4|1178.4|1173.9|1177.8|1173.3|111
1623376500000|2021-06-11 01:55:00|1178.2|1173.7|1177.7|1173.2|1178.2|1173.7|1177.7|1173.2|97
1623376510000|2021-06-11 01:55:10|||||||||34
1623376520000|2021-06-11 01:55:20|1177.9|1173.4|1178.2|1173.7|1178.2|1173.7|1177.9|1173.4|80
1623376530000|2021-06-11 01:55:30|1178|1173.5|1177.7|1173.2|1178|1173.5|1177.7|1173.2|66
1623376540000|2021-06-11 01:55:40|1178.1|1173.6|1178.1|1173.6|1178.1|1173.6|1178.1|1173.6|56
1623376550000|2021-06-11 01:55:50|1177.8|1173.3|1177.7|1173.2|1177.9|1173.4|1177.7|1173.2|99
1623376560000|2021-06-11 01:56:00|1177.4|1172.9|1176.9|1172.4|1177.4|1172.9|1176.4|1171.9|532
1623376570000|2021-06-11 01:56:10|1176.8|1172.3|1176.7|1172.2|1176.9|1172.4|1176.4|1171.9|155
1623376580000|2021-06-11 01:56:20|1176.8|1172.3|1176.3|1171.8|1176.8|1172.3|1176.3|1171.8|121
1623376590000|2021-06-11 01:56:30|1176.2|1171.7|1174.7|1170.2|1176.2|1171.7|1174.7|1170.2|913
1623376600000|2021-06-11 01:56:40|1174.9|1170.4|1175.6|1171.1|1175.9|1171.4|1174.9|1170.4|323
1623376610000|2021-06-11 01:56:50|1175.4|1170.9|1174.5|1170|1175.4|1170.9|1174.5|1170|227
1623376620000|2021-06-11 01:57:00|1174.4|1169.9|1175.4|1170.9|1175.8|1171.3|1174.4|1169.9|363
1623376630000|2021-06-11 01:57:10|1175.7|1171.2|1176.5|1172|1176.7|1172.2|1175.4|1170.9|211
1623376640000|2021-06-11 01:57:20|1176.4|1171.9|1176.2|1171.7|1176.4|1171.9|1175.9|1171.4|63
1623376650000|2021-06-11 01:57:30|1176.4|1171.9|1175.7|1171.2|1176.5|1172|1175.4|1170.9|128
1623376660000|2021-06-11 01:57:40|1175.8|1171.3|1176.2|1171.7|1176.4|1171.9|1175.8|1171.3|114
1623376670000|2021-06-11 01:57:50|1176.4|1171.9|1176.2|1171.7|1176.7|1172.2|1176.2|1171.7|101
1623376680000|2021-06-11 01:58:00|1176.1|1171.6|1174.9|1170.4|1176.1|1171.6|1174.8|1170.3|421
1623376690000|2021-06-11 01:58:10|1175|1170.5|1176.2|1171.7|1176.2|1171.7|1175|1170.5|207
1623376700000|2021-06-11 01:58:20|1175.8|1171.3|1175.6|1171.1|1176|1171.5|1175.2|1170.7|177
1623376710000|2021-06-11 01:58:30|1175.8|1171.3|1176.2|1171.7|1176.2|1171.7|1175.2|1170.7|151
1623376720000|2021-06-11 01:58:40|1175.8|1171.3|1175.7|1171.2|1175.8|1171.3|1175|1170.5|203
1623376730000|2021-06-11 01:58:50|1175.4|1170.9|1175.3|1170.8|1175.7|1171.2|1175|1170.5|125
1623376740000|2021-06-11 01:59:00|1174.9|1170.4|1175.3|1170.8|1175.3|1170.8|1174.9|1170.4|218
1623376750000|2021-06-11 01:59:10|1175.4|1170.9|1174.9|1170.4|1175.7|1171.2|1174.9|1170.4|142
1623376760000|2021-06-11 01:59:20|1175.2|1170.7|1174.9|1170.4|1175.3|1170.8|1174.6|1170.1|201
1623376770000|2021-06-11 01:59:30|1175.4|1170.9|1174.9|1170.4|1175.4|1170.9|1174.9|1170.4|129
1623376780000|2021-06-11 01:59:40|1175|1170.5|1174.9|1170.4|1175.3|1170.8|1174.9|1170.4|323
1623376790000|2021-06-11 01:59:50|1175.3|1170.8|1174.8|1170.3|1175.3|1170.8|1174.8|1170.3|86
1623376800000|2021-06-11 02:00:00|1174.7|1170.2|1174.4|1169.9|1174.8|1170.3|1174.4|1169.9|179
1623376810000|2021-06-11 02:00:10|1174.2|1169.7|1174.4|1169.9|1174.4|1169.9|1174.2|1169.7|171
1623376820000|2021-06-11 02:00:20|1174.9|1170.4|1173.6|1169.1|1174.9|1170.4|1173.6|1169.1|599
1623376830000|2021-06-11 02:00:30|1173.7|1169.2|1173.4|1168.9|1174|1169.5|1173.4|1168.9|419
1623376840000|2021-06-11 02:00:40|1173.7|1169.2|1173.4|1168.9|1173.9|1169.4|1173.4|1168.9|213
1623376850000|2021-06-11 02:00:50|1173.5|1169|1173.5|1169|1173.9|1169.4|1173.4|1168.9|179
1623376860000|2021-06-11 02:01:00|1173.9|1169.4|1173.9|1169.4|1173.9|1169.4|1173.5|1169|124
1623376870000|2021-06-11 02:01:10|1174.3|1169.8|1174|1169.5|1174.4|1169.9|1173.9|1169.4|173
1623376880000|2021-06-11 02:01:20|1174.4|1169.9|1175.9|1171.4|1176.2|1171.7|1174|1169.5|524
1623376890000|2021-06-11 02:01:30|1176.2|1171.7|1176.4|1171.9|1176.4|1171.9|1175.9|1171.4|245
1623376900000|2021-06-11 02:01:40|1176.7|1172.2|1176.9|1172.4|1177.4|1172.9|1176.5|1172|427
1623376910000|2021-06-11 02:01:50|1177|1172.5|1177.4|1172.9|1177.4|1172.9|1176.9|1172.4|123
1623376920000|2021-06-11 02:02:00|1177.3|1172.8|1176.8|1172.3|1177.4|1172.9|1176.4|1171.9|552
1623376930000|2021-06-11 02:02:10|1176.9|1172.4|1177.1|1172.6|1177.6|1173.1|1176.9|1172.4|97
1623376940000|2021-06-11 02:02:20|1177|1172.5|1177.2|1172.7|1177.5|1173|1177|1172.5|89
1623376950000|2021-06-11 02:02:30|1177.1|1172.6|1178|1173.5|1178|1173.5|1177|1172.5|241
1623376960000|2021-06-11 02:02:40|1178.1|1173.6|1177.7|1173.2|1178.1|1173.6|1177.4|1172.9|163
1623376970000|2021-06-11 02:02:50|1177.6|1173.1|1178.1|1173.6|1178.1|1173.6|1177.5|1173|82
1623376980000|2021-06-11 02:03:00|1177.8|1173.3|1177.5|1173|1178|1173.5|1177.5|1173|337
1623376990000|2021-06-11 02:03:10|1178|1173.5|1177.6|1173.1|1178|1173.5|1177.1|1172.6|285
1623377000000|2021-06-11 02:03:20|1177.7|1173.2|1177.1|1172.6|1177.7|1173.2|1177.1|1172.6|49
1623377010000|2021-06-11 02:03:30|1177.2|1172.7|1176.7|1172.2|1177.2|1172.7|1176.7|1172.2|35
1623377020000|2021-06-11 02:03:40|||||||||47
1623377030000|2021-06-11 02:03:50|1176.3|1171.8|1176.8|1172.3|1176.8|1172.3|1176.3|1171.8|134
1623377040000|2021-06-11 02:04:00|1177.1|1172.6|1177.4|1172.9|1177.7|1173.2|1177.1|1172.6|95
1623377050000|2021-06-11 02:04:10|1177.6|1173.1|1177|1172.5|1177.6|1173.1|1177|1172.5|84
1623377060000|2021-06-11 02:04:20|1177.4|1172.9|1178.4|1173.9|1178.4|1173.9|1177.4|1172.9|152
1623377070000|2021-06-11 02:04:30|1178.5|1174|1178.5|1174|1178.5|1174|1178|1173.5|58
1623377080000|2021-06-11 02:04:40|1178.1|1173.6|1178|1173.5|1178.1|1173.6|1177.7|1173.2|98
1623377090000|2021-06-11 02:04:50|1178.4|1173.9|1178.4|1173.9|1178.5|1174|1178|1173.5|173
1623377100000|2021-06-11 02:05:00|1178.9|1174.4|1180.7|1176.2|1180.7|1176.2|1178.9|1174.4|539
1623377110000|2021-06-11 02:05:10|1180.9|1176.4|1180.5|1176|1180.9|1176.4|1180|1175.5|198
1623377120000|2021-06-11 02:05:20|1180.4|1175.9|1180.3|1175.8|1180.4|1175.9|1179.9|1175.4|133
1623377130000|2021-06-11 02:05:30|1180.4|1175.9|1180|1175.5|1180.4|1175.9|1179.9|1175.4|112
1623377140000|2021-06-11 02:05:40|1179.9|1175.4|1179.5|1175|1179.9|1175.4|1179.5|1175|244
1623377150000|2021-06-11 02:05:50|1179.9|1175.4|1179.5|1175|1180|1175.5|1179.4|1174.9|84
1623377160000|2021-06-11 02:06:00|1179.6|1175.1|1180|1175.5|1180|1175.5|1179.6|1175.1|120
1623377170000|2021-06-11 02:06:10|1179.6|1175.1|1180.5|1176|1181|1176.5|1179.6|1175.1|164
1623377180000|2021-06-11 02:06:20|1180.7|1176.2|1181.3|1176.8|1181.5|1177|1180.7|1176.2|225
1623377190000|2021-06-11 02:06:30|1181.1|1176.6|1181.3|1176.8|1181.5|1177|1181|1176.5|83
1623377200000|2021-06-11 02:06:40|1181.4|1176.9|1181.4|1176.9|1181.4|1176.9|1180.9|1176.4|154
1623377210000|2021-06-11 02:06:50|1181.5|1177|1181.5|1177|1181.9|1177.4|1181.4|1176.9|112
1623377220000|2021-06-11 02:07:00|1181.2|1176.7|1181|1176.5|1181.2|1176.7|1180.7|1176.2|112
1623377230000|2021-06-11 02:07:10|1180.7|1176.2|1181.9|1177.4|1182|1177.5|1180.7|1176.2|272
1623377240000|2021-06-11 02:07:20|1182|1177.5|1181.5|1177|1182|1177.5|1181.3|1176.8|82
1623377250000|2021-06-11 02:07:30|1181.4|1176.9|1181.5|1177|1181.5|1177|1180.5|1176|149
1623377260000|2021-06-11 02:07:40|1181.1|1176.6|1181.5|1177|1181.5|1177|1181|1176.5|101
1623377270000|2021-06-11 02:07:50|1181.3|1176.8|1181.5|1177|1181.9|1177.4|1180.9|1176.4|87
1623377280000|2021-06-11 02:08:00|1181.4|1176.9|1180.6|1176.1|1181.4|1176.9|1179.7|1175.2|274
1623377290000|2021-06-11 02:08:10|1180.5|1176|1180|1175.5|1180.7|1176.2|1179.5|1175|84
1623377300000|2021-06-11 02:08:20|1180.1|1175.6|1179.5|1175|1180.7|1176.2|1179.5|1175|62
1623377310000|2021-06-11 02:08:30|1179.6|1175.1|1180.4|1175.9|1180.5|1176|1179.6|1175.1|49
1623377320000|2021-06-11 02:08:40|1180.5|1176|1180.5|1176|1180.7|1176.2|1180.1|1175.6|28
1623377330000|2021-06-11 02:08:50|1180.1|1175.6|1180.5|1176|1180.5|1176|1180.1|1175.6|59
1623377340000|2021-06-11 02:09:00|1180.6|1176.1|1181.1|1176.6|1181.1|1176.6|1180.6|1176.1|61
1623377350000|2021-06-11 02:09:10|1181|1176.5|1181|1176.5|1181|1176.5|1181|1176.5|23
1623377360000|2021-06-11 02:09:20|1180.7|1176.2|1180.5|1176|1180.7|1176.2|1180.1|1175.6|48
1623377370000|2021-06-11 02:09:30|||||||||11
1623377380000|2021-06-11 02:09:40|1180.9|1176.4|1181|1176.5|1181|1176.5|1180.9|1176.4|23
1623377390000|2021-06-11 02:09:50|||||||||4
1623377400000|2021-06-11 02:10:00|1180.6|1176.1|1180|1175.5|1180.6|1176.1|1180|1175.5|139
1623377410000|2021-06-11 02:10:10|1180.2|1175.7|1179.7|1175.2|1180.4|1175.9|1179.7|1175.2|206
1623377420000|2021-06-11 02:10:20|1179.8|1175.3|1179.7|1175.2|1179.8|1175.3|1179.7|1175.2|7
1623377430000|2021-06-11 02:10:30|||||||||59
1623377440000|2021-06-11 02:10:40|1179.6|1175.1|1179.6|1175.1|1179.6|1175.1|1179.6|1175.1|37
1623377450000|2021-06-11 02:10:50|1179.7|1175.2|1179.2|1174.7|1179.7|1175.2|1179.2|1174.7|111
1623377460000|2021-06-11 02:11:00|||||||||61
1623377470000|2021-06-11 02:11:10|1179.3|1174.8|1179.7|1175.2|1179.8|1175.3|1179.3|1174.8|50
1623377480000|2021-06-11 02:11:20|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|46
1623377490000|2021-06-11 02:11:30|1179.7|1175.2|1179.3|1174.8|1179.7|1175.2|1179.3|1174.8|92
1623377500000|2021-06-11 02:11:40|1178.9|1174.4|1178.8|1174.3|1178.9|1174.4|1178.8|1174.3|42
1623377510000|2021-06-11 02:11:50|1178.4|1173.9|1178.5|1174|1179|1174.5|1178.3|1173.8|187
1623377520000|2021-06-11 02:12:00|1178.3|1173.8|1178.3|1173.8|1178.3|1173.8|1177.8|1173.3|70
1623377530000|2021-06-11 02:12:10|1177.9|1173.4|1178.4|1173.9|1178.4|1173.9|1177.9|1173.4|54
1623377540000|2021-06-11 02:12:20|1178.7|1174.2|1178.4|1173.9|1178.7|1174.2|1178.3|1173.8|29
1623377550000|2021-06-11 02:12:30|1178.6|1174.1|1178.6|1174.1|1178.7|1174.2|1178.2|1173.7|16
1623377560000|2021-06-11 02:12:40|1178.7|1174.2|1178.3|1173.8|1179.7|1175.2|1178.3|1173.8|119
1623377570000|2021-06-11 02:12:50|1178.4|1173.9|1178.3|1173.8|1178.8|1174.3|1177.9|1173.4|178
1623377580000|2021-06-11 02:13:00|1177.9|1173.4|1178.6|1174.1|1178.7|1174.2|1177.8|1173.3|199
1623377590000|2021-06-11 02:13:10|1178.7|1174.2|1179.6|1175.1|1179.6|1175.1|1178.4|1173.9|87
1623377600000|2021-06-11 02:13:20|1179.3|1174.8|1179.2|1174.7|1179.3|1174.8|1178.9|1174.4|44
1623377610000|2021-06-11 02:13:30|1178.8|1174.3|1178.8|1174.3|1178.8|1174.3|1178.8|1174.3|65
1623377620000|2021-06-11 02:13:40|1178.4|1173.9|1178.4|1173.9|1178.4|1173.9|1178.4|1173.9|59
1623377630000|2021-06-11 02:13:50|1178.3|1173.8|1178.7|1174.2|1178.7|1174.2|1178.3|1173.8|58
1623377640000|2021-06-11 02:14:00|1178.8|1174.3|1178.4|1173.9|1178.8|1174.3|1178.3|1173.8|68
1623377650000|2021-06-11 02:14:10|1178.3|1173.8|1177.9|1173.4|1178.3|1173.8|1177.8|1173.3|75
1623377660000|2021-06-11 02:14:20|1178.3|1173.8|1178.3|1173.8|1178.8|1174.3|1178.2|1173.7|65
1623377670000|2021-06-11 02:14:30|1178.2|1173.7|1177.9|1173.4|1178.3|1173.8|1177.9|1173.4|39
1623377680000|2021-06-11 02:14:40|1177.5|1173|1177.4|1172.9|1177.5|1173|1177.4|1172.9|130
1623377690000|2021-06-11 02:14:50|1177.3|1172.8|1177.4|1172.9|1177.6|1173.1|1176.9|1172.4|220
1623377700000|2021-06-11 02:15:00|1177|1172.5|1177|1172.5|1177|1172.5|1177|1172.5|8
1623378600000|2021-06-11 02:30:00|1176.8|1172.3|1179.4|1174.9|1179.4|1174.9|1176.8|1172.3|532
1623378610000|2021-06-11 02:30:10|1179.8|1175.3|1178.6|1174.1|1179.8|1175.3|1177.9|1173.4|158
1623378620000|2021-06-11 02:30:20|1178.4|1173.9|1177.8|1173.3|1178.8|1174.3|1177.6|1173.1|259
1623378630000|2021-06-11 02:30:30|1178.5|1174|1178.3|1173.8|1179.3|1174.8|1178.3|1173.8|172
1623378640000|2021-06-11 02:30:40|1178.4|1173.9|1178.8|1174.3|1178.9|1174.4|1178.4|1173.9|95
1623378650000|2021-06-11 02:30:50|||||||||55
1623378660000|2021-06-11 02:31:00|1178.9|1174.4|1179.8|1175.3|1179.8|1175.3|1178.5|1174|271
1623378670000|2021-06-11 02:31:10|1179.7|1175.2|1180.7|1176.2|1181|1176.5|1179.7|1175.2|195
1623378680000|2021-06-11 02:31:20|1180.2|1175.7|1179.1|1174.6|1180.2|1175.7|1178.3|1173.8|166
1623378690000|2021-06-11 02:31:30|1179.3|1174.8|1178.7|1174.2|1179.3|1174.8|1178.7|1174.2|72
1623378700000|2021-06-11 02:31:40|1178.8|1174.3|1179.3|1174.8|1179.3|1174.8|1178.7|1174.2|101
1623378710000|2021-06-11 02:31:50|1178.9|1174.4|1179.3|1174.8|1179.3|1174.8|1178.8|1174.3|113
1623378720000|2021-06-11 02:32:00|1179.2|1174.7|1178.5|1174|1179.2|1174.7|1178.4|1173.9|227
1623378730000|2021-06-11 02:32:10|1178.1|1173.6|1178.4|1173.9|1178.5|1174|1177.8|1173.3|256
1623378740000|2021-06-11 02:32:20|1178.5|1174|1177.5|1173|1178.5|1174|1177|1172.5|290
1623378750000|2021-06-11 02:32:30|1177.7|1173.2|1176.7|1172.2|1177.7|1173.2|1176.7|1172.2|219
1623378760000|2021-06-11 02:32:40|1176.9|1172.4|1177.3|1172.8|1177.3|1172.8|1176.8|1172.3|58
1623378770000|2021-06-11 02:32:50|1176.8|1172.3|1177|1172.5|1177.3|1172.8|1176.4|1171.9|135
1623378780000|2021-06-11 02:33:00|1177.3|1172.8|1177.8|1173.3|1177.8|1173.3|1177.2|1172.7|150
1623378790000|2021-06-11 02:33:10|1177.5|1173|1177.6|1173.1|1178.3|1173.8|1177.5|1173|185
1623378800000|2021-06-11 02:33:20|1177.3|1172.8|1178.3|1173.8|1178.3|1173.8|1177.3|1172.8|137
1623378810000|2021-06-11 02:33:30|1177.9|1173.4|1177.9|1173.4|1178.3|1173.8|1177.8|1173.3|117
1623378820000|2021-06-11 02:33:40|1177.8|1173.3|1177.3|1172.8|1177.9|1173.4|1177.3|1172.8|204
1623378830000|2021-06-11 02:33:50|1177|1172.5|1176.9|1172.4|1177|1172.5|1176.8|1172.3|63
1623378840000|2021-06-11 02:34:00|1177|1172.5|1177.2|1172.7|1177.4|1172.9|1177|1172.5|83
1623378850000|2021-06-11 02:34:10|1177.1|1172.6|1177|1172.5|1177.1|1172.6|1177|1172.5|35
1623378860000|2021-06-11 02:34:20|1176.5|1172|1176|1171.5|1176.5|1172|1176|1171.5|110
1623378870000|2021-06-11 02:34:30|1176.1|1171.6|1175.5|1171|1176.1|1171.6|1175.3|1170.8|265
1623378880000|2021-06-11 02:34:40|1175.6|1171.1|1175.1|1170.6|1175.6|1171.1|1175|1170.5|160
1623378890000|2021-06-11 02:34:50|1175|1170.5|1175|1170.5|1175.5|1171|1175|1170.5|126
1623378900000|2021-06-11 02:35:00|1175.3|1170.8|1176.2|1171.7|1176.5|1172|1175.3|1170.8|344
1623378910000|2021-06-11 02:35:10|1176|1171.5|1176.4|1171.9|1176.5|1172|1175.9|1171.4|138
1623378920000|2021-06-11 02:35:20|1176.3|1171.8|1175.6|1171.1|1176.4|1171.9|1175.5|1171|203
1623378930000|2021-06-11 02:35:30|1175.5|1171|1175.1|1170.6|1175.6|1171.1|1175.1|1170.6|120
1623378940000|2021-06-11 02:35:40|1174.8|1170.3|1174.5|1170|1174.8|1170.3|1174.5|1170|139
1623378950000|2021-06-11 02:35:50|1174.8|1170.3|1174.9|1170.4|1174.9|1170.4|1174.6|1170.1|211
1623378960000|2021-06-11 02:36:00|1175|1170.5|1175.6|1171.1|1175.6|1171.1|1175|1170.5|73
1623378970000|2021-06-11 02:36:10|1175.2|1170.7|1174.1|1169.6|1175.2|1170.7|1174.1|1169.6|114
1623378980000|2021-06-11 02:36:20|1174.2|1169.7|1174.2|1169.7|1174.6|1170.1|1174.1|1169.6|172
1623378990000|2021-06-11 02:36:30|1174.6|1170.1|1174.1|1169.6|1175.2|1170.7|1174|1169.5|195
1623379000000|2021-06-11 02:36:40|1174|1169.5|1174|1169.5|1174|1169.5|1174|1169.5|61
1623379010000|2021-06-11 02:36:50|1173.9|1169.4|1173|1168.5|1173.9|1169.4|1173|1168.5|451
1623379020000|2021-06-11 02:37:00|1173.1|1168.6|1172.8|1168.3|1173.1|1168.6|1172.1|1167.6|812
1623379030000|2021-06-11 02:37:10|1173.1|1168.6|1172.2|1167.7|1173.1|1168.6|1171.4|1166.9|609
1623379040000|2021-06-11 02:37:20|1172.1|1167.6|1172.1|1167.6|1172.1|1167.6|1171.6|1167.1|218
1623379050000|2021-06-11 02:37:30|1172.2|1167.7|1172.6|1168.1|1172.9|1168.4|1172.1|1167.6|395
1623379060000|2021-06-11 02:37:40|1172.2|1167.7|1172.5|1168|1172.6|1168.1|1172.1|1167.6|167
1623379070000|2021-06-11 02:37:50|1173|1168.5|1173.1|1168.6|1173.1|1168.6|1172.6|1168.1|97
1623379080000|2021-06-11 02:38:00|1173.2|1168.7|1174|1169.5|1174|1169.5|1173.2|1168.7|196
1623379090000|2021-06-11 02:38:10|1174.4|1169.9|1173.6|1169.1|1174.5|1170|1173.6|1169.1|109
1623379100000|2021-06-11 02:38:20|1173.4|1168.9|1174.1|1169.6|1174.1|1169.6|1173.4|1168.9|36
1623379110000|2021-06-11 02:38:30|1174|1169.5|1174.1|1169.6|1174.1|1169.6|1174|1169.5|103
1623379120000|2021-06-11 02:38:40|1174.5|1170|1174.6|1170.1|1174.6|1170.1|1174.5|1170|125
1623379130000|2021-06-11 02:38:50|1175|1170.5|1175|1170.5|1175.1|1170.6|1175|1170.5|50
1623379140000|2021-06-11 02:39:00|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|1174.6|1170.1|65
1623379150000|2021-06-11 02:39:10|1175.4|1170.9|1174.6|1170.1|1175.5|1171|1174.6|1170.1|203
1623379160000|2021-06-11 02:39:20|1175.1|1170.6|1174.6|1170.1|1175.6|1171.1|1174.1|1169.6|78
1623379170000|2021-06-11 02:39:30|1174.7|1170.2|1175.1|1170.6|1175.1|1170.6|1174.7|1170.2|30
1623379180000|2021-06-11 02:39:40|1174.7|1170.2|1175.1|1170.6|1175.1|1170.6|1174.7|1170.2|79
1623379190000|2021-06-11 02:39:50|1174.6|1170.1|1175.4|1170.9|1175.4|1170.9|1174.6|1170.1|174
1623379200000|2021-06-11 02:40:00|1175.3|1170.8|1175.1|1170.6|1175.6|1171.1|1175.1|1170.6|61
1623379210000|2021-06-11 02:40:10|1175|1170.5|1175.2|1170.7|1175.3|1170.8|1175|1170.5|125
1623379220000|2021-06-11 02:40:20|1175.3|1170.8|1175.2|1170.7|1175.6|1171.1|1175.1|1170.6|56
1623379230000|2021-06-11 02:40:30|1174.7|1170.2|1174.3|1169.8|1174.7|1170.2|1174.1|1169.6|148
1623379240000|2021-06-11 02:40:40|1174.2|1169.7|1174.4|1169.9|1174.5|1170|1174.1|1169.6|61
1623379250000|2021-06-11 02:40:50|1174.6|1170.1|1174.2|1169.7|1174.6|1170.1|1174.2|1169.7|40
1623379260000|2021-06-11 02:41:00|1174.1|1169.6|1174|1169.5|1174.6|1170.1|1174|1169.5|90
1623379270000|2021-06-11 02:41:10|1174.5|1170|1174.4|1169.9|1174.5|1170|1174.1|1169.6|37
1623379280000|2021-06-11 02:41:20|1174.3|1169.8|1174.4|1169.9|1174.4|1169.9|1174.2|1169.7|74
1623379290000|2021-06-11 02:41:30|1174.5|1170|1174.2|1169.7|1174.5|1170|1174.2|1169.7|67
1623379300000|2021-06-11 02:41:40|1174.1|1169.6|1173.7|1169.2|1174.1|1169.6|1173.7|1169.2|69
1623379310000|2021-06-11 02:41:50|1173.9|1169.4|1174.1|1169.6|1174.1|1169.6|1173.7|1169.2|96
1623379320000|2021-06-11 02:42:00|1174.3|1169.8|1174.7|1170.2|1174.7|1170.2|1174.2|1169.7|116
1623379330000|2021-06-11 02:42:10|1175.2|1170.7|1174.7|1170.2|1175.4|1170.9|1174.7|1170.2|255
1623379340000|2021-06-11 02:42:20|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|1174.7|1170.2|57
1623379350000|2021-06-11 02:42:30|1175.2|1170.7|1175.1|1170.6|1175.2|1170.7|1175.1|1170.6|133
1623379360000|2021-06-11 02:42:40|1175.2|1170.7|1175.5|1171|1175.5|1171|1175.2|1170.7|151
1623379370000|2021-06-11 02:42:50|1175.2|1170.7|1174.7|1170.2|1175.4|1170.9|1174.7|1170.2|102
1623379380000|2021-06-11 02:43:00|1174.9|1170.4|1175.2|1170.7|1175.2|1170.7|1174.9|1170.4|21
1623379390000|2021-06-11 02:43:10|1175.1|1170.6|1175.7|1171.2|1175.7|1171.2|1175|1170.5|67
1623379400000|2021-06-11 02:43:20|1175.3|1170.8|1175.2|1170.7|1175.5|1171|1175.1|1170.6|155
1623379410000|2021-06-11 02:43:30|1175|1170.5|1174.8|1170.3|1175.6|1171.1|1174.7|1170.2|236
1623379420000|2021-06-11 02:43:40|1174.7|1170.2|1173.9|1169.4|1174.7|1170.2|1173.9|1169.4|98
1623379430000|2021-06-11 02:43:50|1173.7|1169.2|1174|1169.5|1174.1|1169.6|1173.7|1169.2|41
1623379440000|2021-06-11 02:44:00|1173.9|1169.4|1172.7|1168.2|1174|1169.5|1172.7|1168.2|156
1623379450000|2021-06-11 02:44:10|1172.3|1167.8|1171.7|1167.2|1172.3|1167.8|1171.7|1167.2|145
1623379460000|2021-06-11 02:44:20|1171.3|1166.8|1171.2|1166.7|1171.5|1167|1170.8|1166.3|459
1623379470000|2021-06-11 02:44:30|1171.1|1166.6|1170.5|1166|1171.1|1166.6|1170.5|1166|307
1623379480000|2021-06-11 02:44:40|1170.7|1166.2|1170.1|1165.6|1170.8|1166.3|1170.1|1165.6|610
1623379490000|2021-06-11 02:44:50|1169.9|1165.4|1169.3|1164.8|1170|1165.5|1169.3|1164.8|468
1623379500000|2021-06-11 02:45:00|1169.4|1164.9|1168.7|1164.2|1169.7|1165.2|1168.7|1164.2|551
1623379510000|2021-06-11 02:45:10|1168.6|1164.1|1169.5|1165|1169.6|1165.1|1168.6|1164.1|410
1623379520000|2021-06-11 02:45:20|1169.1|1164.6|1168.1|1163.6|1169.1|1164.6|1168.1|1163.6|498
1623379530000|2021-06-11 02:45:30|1168.2|1163.7|1168.8|1164.3|1168.8|1164.3|1168|1163.5|317
1623379540000|2021-06-11 02:45:40|1168.4|1163.9|1167.8|1163.3|1168.5|1164|1167.8|1163.3|210
1623379550000|2021-06-11 02:45:50|1168.2|1163.7|1168.3|1163.8|1168.5|1164|1168.2|1163.7|264
1623379560000|2021-06-11 02:46:00|1168.5|1164|1169|1164.5|1169|1164.5|1168.1|1163.6|238
1623379570000|2021-06-11 02:46:10|1169.1|1164.6|1169|1164.5|1169.4|1164.9|1169|1164.5|216
1623379580000|2021-06-11 02:46:20|1169.1|1164.6|1169.5|1165|1169.6|1165.1|1169.1|1164.6|161
1623379590000|2021-06-11 02:46:30|1169.8|1165.3|1170|1165.5|1170.1|1165.6|1169.5|1165|212
1623379600000|2021-06-11 02:46:40|1170.1|1165.6|1170|1165.5|1170.5|1166|1170|1165.5|115
1623379610000|2021-06-11 02:46:50|1169.7|1165.2|1169|1164.5|1169.7|1165.2|1168.7|1164.2|243
1623379620000|2021-06-11 02:47:00|1169.2|1164.7|1169.3|1164.8|1169.7|1165.2|1169.2|1164.7|64
1623379630000|2021-06-11 02:47:10|1169.2|1164.7|1169.2|1164.7|1169.6|1165.1|1169.1|1164.6|141
1623379640000|2021-06-11 02:47:20|1169.3|1164.8|1169.3|1164.8|1169.3|1164.8|1169.3|1164.8|110
1623379650000|2021-06-11 02:47:30|1169.7|1165.2|1169.2|1164.7|1169.7|1165.2|1168.8|1164.3|258
1623379660000|2021-06-11 02:47:40|1169.3|1164.8|1168.8|1164.3|1169.3|1164.8|1168.8|1164.3|74
1623379670000|2021-06-11 02:47:50|1168.9|1164.4|1169.3|1164.8|1169.3|1164.8|1168.9|1164.4|68
1623379680000|2021-06-11 02:48:00|1169|1164.5|1168.8|1164.3|1169|1164.5|1168.8|1164.3|84
1623379690000|2021-06-11 02:48:10|1169|1164.5|1169.3|1164.8|1169.7|1165.2|1168.8|1164.3|109
1623379700000|2021-06-11 02:48:20|1169.5|1165|1169.4|1164.9|1169.5|1165|1169|1164.5|135
1623379710000|2021-06-11 02:48:30|1169.5|1165|1170|1165.5|1170|1165.5|1169.1|1164.6|177
1623379720000|2021-06-11 02:48:40|1170.1|1165.6|1170.4|1165.9|1170.4|1165.9|1170|1165.5|86
1623379730000|2021-06-11 02:48:50|1170.2|1165.7|1170.2|1165.7|1170.4|1165.9|1170|1165.5|95
1623379740000|2021-06-11 02:49:00|1170.4|1165.9|1170|1165.5|1170.5|1166|1170|1165.5|76
1623379750000|2021-06-11 02:49:10|1170.4|1165.9|1170.9|1166.4|1170.9|1166.4|1170.4|1165.9|296
1623379760000|2021-06-11 02:49:20|1171|1166.5|1171.4|1166.9|1171.4|1166.9|1170.9|1166.4|114
1623379770000|2021-06-11 02:49:30|1171.5|1167|1171.9|1167.4|1172|1167.5|1171.2|1166.7|343
1623379780000|2021-06-11 02:49:40|1171.5|1167|1171.1|1166.6|1172|1167.5|1171.1|1166.6|67
1623379790000|2021-06-11 02:49:50|1171.7|1167.2|1172.4|1167.9|1172.4|1167.9|1171.5|1167|198
1623379800000|2021-06-11 02:50:00|1172|1167.5|1172|1167.5|1172.3|1167.8|1171.9|1167.4|301
1623379810000|2021-06-11 02:50:10|1172.1|1167.6|1171.4|1166.9|1172.1|1167.6|1171.4|1166.9|94
1623379820000|2021-06-11 02:50:20|1171.5|1167|1171|1166.5|1171.5|1167|1171|1166.5|69
1623379830000|2021-06-11 02:50:30|1170.9|1166.4|1171.4|1166.9|1171.8|1167.3|1170.9|1166.4|105
1623379840000|2021-06-11 02:50:40|1171.9|1167.4|1171.5|1167|1171.9|1167.4|1171.4|1166.9|102
1623379850000|2021-06-11 02:50:50|1171.6|1167.1|1172|1167.5|1172.4|1167.9|1171.6|1167.1|82
1623379860000|2021-06-11 02:51:00|1172.3|1167.8|1173|1168.5|1173.2|1168.7|1172.3|1167.8|120
1623379870000|2021-06-11 02:51:10|1172.9|1168.4|1172.8|1168.3|1173.2|1168.7|1172.6|1168.1|121
1623379880000|2021-06-11 02:51:20|1172.7|1168.2|1172.2|1167.7|1172.8|1168.3|1171.8|1167.3|146
1623379890000|2021-06-11 02:51:30|1172.3|1167.8|1172.7|1168.2|1172.7|1168.2|1172.3|1167.8|15
1623379900000|2021-06-11 02:51:40|1172.6|1168.1|1172.3|1167.8|1172.7|1168.2|1172.3|1167.8|31
1623379910000|2021-06-11 02:51:50|1172.2|1167.7|1172.3|1167.8|1172.3|1167.8|1172.2|1167.7|29
1623379920000|2021-06-11 02:52:00|||||||||20
1623379930000|2021-06-11 02:52:10|||||||||11
1623379940000|2021-06-11 02:52:20|1171.9|1167.4|1172.8|1168.3|1172.8|1168.3|1171.8|1167.3|141
1623379950000|2021-06-11 02:52:30|1172.5|1168|1172.8|1168.3|1172.8|1168.3|1172.5|1168|93
1623379960000|2021-06-11 02:52:40|1172.7|1168.2|1172.2|1167.7|1172.7|1168.2|1172.2|1167.7|33
1623379970000|2021-06-11 02:52:50|1171.8|1167.3|1171.7|1167.2|1171.8|1167.3|1171.7|1167.2|33
1623379980000|2021-06-11 02:53:00|1171.5|1167|1171.2|1166.7|1171.5|1167|1170.8|1166.3|89
1623379990000|2021-06-11 02:53:10|1171|1166.5|1170.9|1166.4|1171.3|1166.8|1170.8|1166.3|26
1623380000000|2021-06-11 02:53:20|1171|1166.5|1171|1166.5|1171.3|1166.8|1170.9|1166.4|77
1623380010000|2021-06-11 02:53:30|1170.8|1166.3|1170.8|1166.3|1170.8|1166.3|1170.8|1166.3|64
1623380020000|2021-06-11 02:53:40|1171.2|1166.7|1171.3|1166.8|1171.3|1166.8|1171.2|1166.7|26
1623380030000|2021-06-11 02:53:50|1170.8|1166.3|1170.8|1166.3|1170.8|1166.3|1170.8|1166.3|40
1623380040000|2021-06-11 02:54:00|||||||||22
1623380050000|2021-06-11 02:54:10|1170.4|1165.9|1170.3|1165.8|1170.5|1166|1170.3|1165.8|91
1623380060000|2021-06-11 02:54:20|1170.4|1165.9|1170.4|1165.9|1170.4|1165.9|1170.4|1165.9|26
1623380070000|2021-06-11 02:54:30|1170.3|1165.8|1169.5|1165|1170.4|1165.9|1169.5|1165|146
1623380080000|2021-06-11 02:54:40|1170|1165.5|1170|1165.5|1170.3|1165.8|1170|1165.5|69
1623380090000|2021-06-11 02:54:50|1169.9|1165.4|1169.9|1165.4|1170|1165.5|1169.9|1165.4|43
1623380100000|2021-06-11 02:55:00|1169.6|1165.1|1169|1164.5|1169.8|1165.3|1168.9|1164.4|255
1623380110000|2021-06-11 02:55:10|1168.7|1164.2|1169.5|1165|1169.5|1165|1168.6|1164.1|135
1623380120000|2021-06-11 02:55:20|1169.4|1164.9|1170.4|1165.9|1170.4|1165.9|1169.4|1164.9|145
1623380130000|2021-06-11 02:55:30|1170.7|1166.2|1170.8|1166.3|1170.8|1166.3|1170.3|1165.8|64
1623380140000|2021-06-11 02:55:40|1170.9|1166.4|1171.2|1166.7|1171.2|1166.7|1170.8|1166.3|47
1623380150000|2021-06-11 02:55:50|1171.3|1166.8|1171.8|1167.3|1171.8|1167.3|1171.3|1166.8|30
1623380160000|2021-06-11 02:56:00|1171.5|1167|1171.3|1166.8|1171.5|1167|1171.3|1166.8|81
1623380170000|2021-06-11 02:56:10|1171.4|1166.9|1171.4|1166.9|1171.4|1166.9|1171.3|1166.8|17
1623380180000|2021-06-11 02:56:20|1171.3|1166.8|1171.5|1167|1171.6|1167.1|1171.3|1166.8|25
1623380190000|2021-06-11 02:56:30|1171.7|1167.2|1171.3|1166.8|1172.2|1167.7|1171.3|1166.8|139
1623380200000|2021-06-11 02:56:40|1171|1166.5|1171.8|1167.3|1171.8|1167.3|1170.4|1165.9|91
1623380210000|2021-06-11 02:56:50|1171.7|1167.2|1171.1|1166.6|1171.8|1167.3|1170.8|1166.3|72
1623380220000|2021-06-11 02:57:00|1171|1166.5|1171|1166.5|1171|1166.5|1171|1166.5|31
1623380230000|2021-06-11 02:57:10|1170.6|1166.1|1170.1|1165.6|1170.6|1166.1|1170.1|1165.6|80
1623380240000|2021-06-11 02:57:20|1169.7|1165.2|1169.5|1165|1169.7|1165.2|1169.3|1164.8|65
1623380250000|2021-06-11 02:57:30|1169.8|1165.3|1169.9|1165.4|1170.5|1166|1169.8|1165.3|63
1623380260000|2021-06-11 02:57:40|1170|1165.5|1170|1165.5|1170|1165.5|1169.7|1165.2|55
1623380270000|2021-06-11 02:57:50|1169.9|1165.4|1170.3|1165.8|1170.3|1165.8|1169.9|1165.4|62
1623380280000|2021-06-11 02:58:00|1170.4|1165.9|1170.3|1165.8|1170.5|1166|1170.3|1165.8|19
1623380290000|2021-06-11 02:58:10|1170|1165.5|1170|1165.5|1170|1165.5|1170|1165.5|35
1623380300000|2021-06-11 02:58:20|1170.5|1166|1170.5|1166|1170.5|1166|1170.5|1166|97
1623380310000|2021-06-11 02:58:30|1170.6|1166.1|1171.4|1166.9|1171.4|1166.9|1170.6|1166.1|84
1623380320000|2021-06-11 02:58:40|1171.5|1167|1171.6|1167.1|1171.9|1167.4|1171.4|1166.9|61
1623380330000|2021-06-11 02:58:50|1171.5|1167|1171.3|1166.8|1171.8|1167.3|1171.3|1166.8|93
1623380340000|2021-06-11 02:59:00|1171.6|1167.1|1171.9|1167.4|1171.9|1167.4|1171.6|1167.1|39
1623380350000|2021-06-11 02:59:10|1172|1167.5|1172.4|1167.9|1172.4|1167.9|1172|1167.5|207
1623380360000|2021-06-11 02:59:20|1172.5|1168|1172.4|1167.9|1172.5|1168|1172.4|1167.9|27
1623380370000|2021-06-11 02:59:30|1172.2|1167.7|1172|1167.5|1172.2|1167.7|1171.9|1167.4|32
1623380380000|2021-06-11 02:59:40|||||||||16
1623380390000|2021-06-11 02:59:50|1171.8|1167.3|1171.8|1167.3|1171.8|1167.3|1171.8|1167.3|60
1623380400000|2021-06-11 03:00:00|1171.5|1167|1172.3|1167.8|1172.3|1167.8|1171.5|1167|124
1623380410000|2021-06-11 03:00:10|1172.5|1168|1172.3|1167.8|1172.5|1168|1172.2|1167.7|56
1623380420000|2021-06-11 03:00:20|1172.5|1168|1172.4|1167.9|1172.5|1168|1172.4|1167.9|36
1623380430000|2021-06-11 03:00:30|1172.8|1168.3|1171.6|1167.1|1172.8|1168.3|1171.6|1167.1|161
1623380440000|2021-06-11 03:00:40|1171.9|1167.4|1171.9|1167.4|1172.3|1167.8|1171.9|1167.4|82
1623380450000|2021-06-11 03:00:50|1172.1|1167.6|1172.8|1168.3|1172.8|1168.3|1172.1|1167.6|41
1623380460000|2021-06-11 03:01:00|||||||||40
1623380470000|2021-06-11 03:01:10|||||||||23
1623380480000|2021-06-11 03:01:20|1173.2|1168.7|1172.3|1167.8|1173.2|1168.7|1172.3|1167.8|189
1623380490000|2021-06-11 03:01:30|1171.8|1167.3|1171.7|1167.2|1171.8|1167.3|1171.7|1167.2|55
1623380500000|2021-06-11 03:01:40|1171.8|1167.3|1171.8|1167.3|1171.9|1167.4|1171.8|1167.3|42
1623380510000|2021-06-11 03:01:50|1172.1|1167.6|1172.2|1167.7|1172.2|1167.7|1172.1|1167.6|21
1623380520000|2021-06-11 03:02:00|1172.5|1168|1173.2|1168.7|1173.2|1168.7|1172.5|1168|60
1623380530000|2021-06-11 03:02:10|1173.5|1169|1174|1169.5|1174|1169.5|1173.5|1169|292
1623380540000|2021-06-11 03:02:20|1174.4|1169.9|1173.5|1169|1174.5|1170|1173.5|1169|205
1623380550000|2021-06-11 03:02:30|1173.6|1169.1|1174|1169.5|1174.5|1170|1173.6|1169.1|114
1623380560000|2021-06-11 03:02:40|1174.5|1170|1174.5|1170|1174.5|1170|1174.5|1170|54
1623380570000|2021-06-11 03:02:50|1174.1|1169.6|1173.6|1169.1|1174.1|1169.6|1173.2|1168.7|81
1623380580000|2021-06-11 03:03:00|1173.7|1169.2|1173.7|1169.2|1174|1169.5|1173.6|1169.1|37
1623380590000|2021-06-11 03:03:10|||||||||15
1623380600000|2021-06-11 03:03:20|||||||||44
1623380610000|2021-06-11 03:03:30|||||||||4
1623380620000|2021-06-11 03:03:40|||||||||9
1623380630000|2021-06-11 03:03:50|||||||||32
1623380640000|2021-06-11 03:04:00|1174.5|1170|1174.6|1170.1|1174.9|1170.4|1174.5|1170|277
1623380650000|2021-06-11 03:04:10|1174.7|1170.2|1174.7|1170.2|1174.7|1170.2|1174.5|1170|32
1623380660000|2021-06-11 03:04:20|1175|1170.5|1174.6|1170.1|1175|1170.5|1174.5|1170|43
1623380670000|2021-06-11 03:04:30|1174.7|1170.2|1175|1170.5|1175|1170.5|1174.7|1170.2|94
1623380680000|2021-06-11 03:04:40|1175.4|1170.9|1176.1|1171.6|1176.1|1171.6|1175.4|1170.9|256
1623380690000|2021-06-11 03:04:50|1176.3|1171.8|1176|1171.5|1176.4|1171.9|1176|1171.5|366
1623380700000|2021-06-11 03:05:00|1176.4|1171.9|1176.2|1171.7|1176.4|1171.9|1176|1171.5|116
1623380710000|2021-06-11 03:05:10|1176.4|1171.9|1175.4|1170.9|1176.4|1171.9|1175.2|1170.7|172
1623380720000|2021-06-11 03:05:20|1175.5|1171|1175.7|1171.2|1175.9|1171.4|1175.5|1171|74
1623380730000|2021-06-11 03:05:30|1175.9|1171.4|1175.9|1171.4|1175.9|1171.4|1175.5|1171|82
1623380740000|2021-06-11 03:05:40|1176|1171.5|1176|1171.5|1176|1171.5|1175.9|1171.4|27
1623380750000|2021-06-11 03:05:50|1176.1|1171.6|1176|1171.5|1176.1|1171.6|1176|1171.5|6
1623380760000|2021-06-11 03:06:00|1176.4|1171.9|1175.9|1171.4|1176.4|1171.9|1175.9|1171.4|101
1623380770000|2021-06-11 03:06:10|1175.6|1171.1|1175|1170.5|1175.6|1171.1|1175|1170.5|60
1623380780000|2021-06-11 03:06:20|1174.9|1170.4|1174.5|1170|1174.9|1170.4|1174.5|1170|101
1623380790000|2021-06-11 03:06:30|1174.4|1169.9|1174|1169.5|1174.5|1170|1174|1169.5|37
1623380800000|2021-06-11 03:06:40|1174.4|1169.9|1174.5|1170|1174.5|1170|1174.4|1169.9|55
1623380810000|2021-06-11 03:06:50|1174.2|1169.7|1174.3|1169.8|1174.3|1169.8|1174.2|1169.7|35
1623380820000|2021-06-11 03:07:00|1174.2|1169.7|1174.5|1170|1174.5|1170|1174.2|1169.7|7
1623380830000|2021-06-11 03:07:10|1174.2|1169.7|1174.1|1169.6|1174.2|1169.7|1174|1169.5|87
1623380840000|2021-06-11 03:07:20|1174|1169.5|1174|1169.5|1174|1169.5|1173.7|1169.2|50
1623380850000|2021-06-11 03:07:30|1173.7|1169.2|1173.3|1168.8|1174|1169.5|1173.3|1168.8|61
1623380860000|2021-06-11 03:07:40|1173.2|1168.7|1173.8|1169.3|1173.8|1169.3|1173|1168.5|104
1623380870000|2021-06-11 03:07:50|1173.9|1169.4|1174.4|1169.9|1174.9|1170.4|1173.9|1169.4|71
1623380880000|2021-06-11 03:08:00|1174.5|1170|1175.1|1170.6|1175.1|1170.6|1174.4|1169.9|50
1623380890000|2021-06-11 03:08:10|1174.7|1170.2|1174.7|1170.2|1174.7|1170.2|1174.7|1170.2|109
1623380900000|2021-06-11 03:08:20|1174.5|1170|1174.2|1169.7|1174.7|1170.2|1174|1169.5|76
1623380910000|2021-06-11 03:08:30|1174.1|1169.6|1174.3|1169.8|1174.5|1170|1174.1|1169.6|28
1623380920000|2021-06-11 03:08:40|1174.4|1169.9|1174.9|1170.4|1174.9|1170.4|1174.4|1169.9|22
1623380930000|2021-06-11 03:08:50|1175.2|1170.7|1175.4|1170.9|1175.4|1170.9|1175.2|1170.7|37
1623380940000|2021-06-11 03:09:00|1175.5|1171|1175.7|1171.2|1175.7|1171.2|1175.5|1171|78
1623380950000|2021-06-11 03:09:10|1175.9|1171.4|1175.4|1170.9|1175.9|1171.4|1175.4|1170.9|19
1623380960000|2021-06-11 03:09:20|1175.2|1170.7|1175.1|1170.6|1175.2|1170.7|1175.1|1170.6|21
1623380970000|2021-06-11 03:09:30|1174.9|1170.4|1174.9|1170.4|1175.4|1170.9|1174.9|1170.4|16
1623380980000|2021-06-11 03:09:40|1174.5|1170|1173.9|1169.4|1174.5|1170|1173.9|1169.4|103
1623380990000|2021-06-11 03:09:50|1173.6|1169.1|1173.5|1169|1173.6|1169.1|1173.5|1169|52
1623381000000|2021-06-11 03:10:00|1173.2|1168.7|1173|1168.5|1173.5|1169|1173|1168.5|65
1623381010000|2021-06-11 03:10:10|1173.2|1168.7|1173.2|1168.7|1173.2|1168.7|1173.2|1168.7|46
1623381020000|2021-06-11 03:10:20|1173.5|1169|1173.5|1169|1173.5|1169|1173.3|1168.8|29
1623381030000|2021-06-11 03:10:30|||||||||10
1623381040000|2021-06-11 03:10:40|||||||||5
1623381050000|2021-06-11 03:10:50|1173.6|1169.1|1173.2|1168.7|1173.6|1169.1|1173.2|1168.7|25
1623381060000|2021-06-11 03:11:00|1173.5|1169|1173.6|1169.1|1173.6|1169.1|1173.5|1169|8
1623381070000|2021-06-11 03:11:10|1173.4|1168.9|1174|1169.5|1174|1169.5|1173.4|1168.9|48
1623381080000|2021-06-11 03:11:20|1174.4|1169.9|1174|1169.5|1174.5|1170|1174|1169.5|186
1623381090000|2021-06-11 03:11:30|1174.1|1169.6|1174.4|1169.9|1174.4|1169.9|1174|1169.5|23
1623381100000|2021-06-11 03:11:40|1174.5|1170|1174.9|1170.4|1174.9|1170.4|1174.5|1170|14
1623381110000|2021-06-11 03:11:50|1175|1170.5|1174.5|1170|1175.4|1170.9|1174.5|1170|57
1623381120000|2021-06-11 03:12:00|1174.6|1170.1|1175|1170.5|1175|1170.5|1174.6|1170.1|15
1623381130000|2021-06-11 03:12:10|1174.7|1170.2|1174|1169.5|1174.7|1170.2|1174|1169.5|25
1623381140000|2021-06-11 03:12:20|1174.2|1169.7|1174.4|1169.9|1174.5|1170|1174.2|1169.7|4
1623381150000|2021-06-11 03:12:30|1174.6|1170.1|1174|1169.5|1174.6|1170.1|1173.6|1169.1|59
1623381160000|2021-06-11 03:12:40|1173.9|1169.4|1174|1169.5|1174|1169.5|1173.9|1169.4|7
1623381170000|2021-06-11 03:12:50|1174.1|1169.6|1174.4|1169.9|1174.4|1169.9|1174.1|1169.6|25
1623381180000|2021-06-11 03:13:00|1174.5|1170|1174.5|1170|1174.5|1170|1174.5|1170|22
1623381190000|2021-06-11 03:13:10|1174.6|1170.1|1174.9|1170.4|1175|1170.5|1174.6|1170.1|88
1623381200000|2021-06-11 03:13:20|1175|1170.5|1174.8|1170.3|1175|1170.5|1174.4|1169.9|124
1623381210000|2021-06-11 03:13:30|1174.9|1170.4|1174.9|1170.4|1175.3|1170.8|1174.9|1170.4|95
1623381220000|2021-06-11 03:13:40|1174.5|1170|1175.4|1170.9|1175.4|1170.9|1174.5|1170|27
1623381230000|2021-06-11 03:13:50|1175|1170.5|1174.9|1170.4|1175|1170.5|1174.9|1170.4|11
1623381240000|2021-06-11 03:14:00|1175|1170.5|1175.4|1170.9|1175.4|1170.9|1174.7|1170.2|66
1623381250000|2021-06-11 03:14:10|1175.5|1171|1176|1171.5|1176|1171.5|1175.2|1170.7|105
1623381260000|2021-06-11 03:14:20|1176.4|1171.9|1176|1171.5|1176.4|1171.9|1176|1171.5|49
1623381270000|2021-06-11 03:14:30|1176.4|1171.9|1176.6|1172.1|1177|1172.5|1176|1171.5|641
1623381280000|2021-06-11 03:14:40|1176.5|1172|1176.5|1172|1176.9|1172.4|1176.2|1171.7|112
1623381290000|2021-06-11 03:14:50|1176.9|1172.4|1176.7|1172.2|1177|1172.5|1176.5|1172|50
1623381300000|2021-06-11 03:15:00|1177|1172.5|1176.6|1172.1|1177|1172.5|1176.5|1172|80
1623381310000|2021-06-11 03:15:10|1176.8|1172.3|1177.4|1172.9|1177.4|1172.9|1176.6|1172.1|111
1623381320000|2021-06-11 03:15:20|1177.9|1173.4|1178.3|1173.8|1178.4|1173.9|1177.8|1173.3|388
1623381330000|2021-06-11 03:15:30|1178.4|1173.9|1178.4|1173.9|1178.4|1173.9|1177.9|1173.4|200
1623381340000|2021-06-11 03:15:40|1178.3|1173.8|1177.9|1173.4|1178.3|1173.8|1177.9|1173.4|169
1623381350000|2021-06-11 03:15:50|1177.7|1173.2|1177.8|1173.3|1177.8|1173.3|1177.4|1172.9|112
1623381360000|2021-06-11 03:16:00|1177.4|1172.9|1177.7|1173.2|1177.7|1173.2|1177.3|1172.8|141
1623381370000|2021-06-11 03:16:10|1177.8|1173.3|1177.3|1172.8|1177.9|1173.4|1177.3|1172.8|151
1623381380000|2021-06-11 03:16:20|1177.4|1172.9|1176.9|1172.4|1177.9|1173.4|1176.9|1172.4|148
1623381390000|2021-06-11 03:16:30|1177.1|1172.6|1177.8|1173.3|1177.8|1173.3|1176.9|1172.4|86
1623381400000|2021-06-11 03:16:40|1177.9|1173.4|1177.8|1173.3|1177.9|1173.4|1177.8|1173.3|50
1623381410000|2021-06-11 03:16:50|1177.9|1173.4|1177.4|1172.9|1177.9|1173.4|1177.4|1172.9|89
1623381420000|2021-06-11 03:17:00|1177.9|1173.4|1177.9|1173.4|1178.2|1173.7|1177.9|1173.4|89
1623381430000|2021-06-11 03:17:10|1178.2|1173.7|1178.4|1173.9|1178.4|1173.9|1178.2|1173.7|27
1623381440000|2021-06-11 03:17:20|1178.7|1174.2|1178.4|1173.9|1178.8|1174.3|1178.4|1173.9|141
1623381450000|2021-06-11 03:17:30|1178.3|1173.8|1177.9|1173.4|1178.3|1173.8|1177.9|1173.4|49
1623381460000|2021-06-11 03:17:40|1177.8|1173.3|1177.4|1172.9|1177.8|1173.3|1177.4|1172.9|89
1623381470000|2021-06-11 03:17:50|1177.7|1173.2|1178.3|1173.8|1178.6|1174.1|1177.5|1173|126
1623381480000|2021-06-11 03:18:00|1178.6|1174.1|1178.4|1173.9|1178.7|1174.2|1178.2|1173.7|87
1623381490000|2021-06-11 03:18:10|1178.5|1174|1178.6|1174.1|1178.6|1174.1|1178.2|1173.7|61
1623381500000|2021-06-11 03:18:20|1178.7|1174.2|1177.7|1173.2|1178.7|1174.2|1177.3|1172.8|164
1623381510000|2021-06-11 03:18:30|1177.8|1173.3|1178.2|1173.7|1178.2|1173.7|1177.8|1173.3|68
1623381520000|2021-06-11 03:18:40|1178.1|1173.6|1177.8|1173.3|1178.1|1173.6|1177.8|1173.3|25
1623381530000|2021-06-11 03:18:50|1177.7|1173.2|1177.7|1173.2|1177.7|1173.2|1177.3|1172.8|68
1623381540000|2021-06-11 03:19:00|1177.9|1173.4|1177.9|1173.4|1178.7|1174.2|1177.9|1173.4|219
1623381550000|2021-06-11 03:19:10|1178.1|1173.6|1177.8|1173.3|1178.3|1173.8|1177.8|1173.3|84
1623381560000|2021-06-11 03:19:20|1177.4|1172.9|1176.3|1171.8|1177.4|1172.9|1176.3|1171.8|190
1623381570000|2021-06-11 03:19:30|1176.1|1171.6|1175.9|1171.4|1176.3|1171.8|1175.9|1171.4|72
1623381580000|2021-06-11 03:19:40|1176.2|1171.7|1176.9|1172.4|1176.9|1172.4|1176.2|1171.7|113
1623381590000|2021-06-11 03:19:50|1177.2|1172.7|1176.9|1172.4|1177.2|1172.7|1176.7|1172.2|39
1623381600000|2021-06-11 03:20:00|1177.2|1172.7|1177.6|1173.1|1177.6|1173.1|1176.9|1172.4|63
1623381610000|2021-06-11 03:20:10|1177.3|1172.8|1177.6|1173.1|1177.6|1173.1|1177.3|1172.8|56
1623381620000|2021-06-11 03:20:20|1177.3|1172.8|1177|1172.5|1177.3|1172.8|1176.9|1172.4|62
1623381630000|2021-06-11 03:20:30|1176.9|1172.4|1176.7|1172.2|1176.9|1172.4|1176.7|1172.2|15
1623381640000|2021-06-11 03:20:40|1176.8|1172.3|1177.1|1172.6|1177.1|1172.6|1176.8|1172.3|33
1623381650000|2021-06-11 03:20:50|1177.3|1172.8|1177.1|1172.6|1177.4|1172.9|1177.1|1172.6|23
1623381660000|2021-06-11 03:21:00|1177.2|1172.7|1178.5|1174|1178.5|1174|1177.2|1172.7|195
1623381670000|2021-06-11 03:21:10|1178.7|1174.2|1178.2|1173.7|1179.1|1174.6|1178.2|1173.7|124
1623381680000|2021-06-11 03:21:20|1178.6|1174.1|1178.7|1174.2|1178.7|1174.2|1178.3|1173.8|59
1623381690000|2021-06-11 03:21:30|1179.2|1174.7|1179.2|1174.7|1179.2|1174.7|1179.2|1174.7|116
1623381700000|2021-06-11 03:21:40|1179.1|1174.6|1179.6|1175.1|1179.6|1175.1|1179.1|1174.6|584
1623381710000|2021-06-11 03:21:50|1180.1|1175.6|1180.1|1175.6|1180.1|1175.6|1180.1|1175.6|323
1623381720000|2021-06-11 03:22:00|1179.9|1175.4|1179.2|1174.7|1180.1|1175.6|1179.2|1174.7|162
1623381730000|2021-06-11 03:22:10|1179.4|1174.9|1179.7|1175.2|1179.7|1175.2|1179.4|1174.9|77
1623381740000|2021-06-11 03:22:20|||||||||54
1623381750000|2021-06-11 03:22:30|1180|1175.5|1180.2|1175.7|1180.2|1175.7|1180|1175.5|181
1623381760000|2021-06-11 03:22:40|1180.5|1176|1180.5|1176|1180.5|1176|1180.5|1176|201
1623381770000|2021-06-11 03:22:50|1181|1176.5|1180.8|1176.3|1181.1|1176.6|1180.7|1176.2|191
1623381780000|2021-06-11 03:23:00|1180.7|1176.2|1179.7|1175.2|1180.8|1176.3|1179.7|1175.2|365
1623381790000|2021-06-11 03:23:10|1179.3|1174.8|1179.8|1175.3|1180.1|1175.6|1179.3|1174.8|197
1623381800000|2021-06-11 03:23:20|1179.4|1174.9|1179.4|1174.9|1179.4|1174.9|1179.4|1174.9|39
1623381810000|2021-06-11 03:23:30|1179.8|1175.3|1181.2|1176.7|1181.2|1176.7|1179.8|1175.3|192
1623381820000|2021-06-11 03:23:40|1181.1|1176.6|1181.1|1176.6|1181.1|1176.6|1180.7|1176.2|247
1623381830000|2021-06-11 03:23:50|1180.7|1176.2|1180.1|1175.6|1180.7|1176.2|1179.8|1175.3|185
1623381840000|2021-06-11 03:24:00|1180.2|1175.7|1180.2|1175.7|1180.5|1176|1179.8|1175.3|184
1623381850000|2021-06-11 03:24:10|1180.5|1176|1180.6|1176.1|1180.6|1176.1|1180.3|1175.8|131
1623381860000|2021-06-11 03:24:20|1180.7|1176.2|1180.7|1176.2|1181|1176.5|1180.1|1175.6|211
1623381870000|2021-06-11 03:24:30|1181|1176.5|1180.7|1176.2|1181|1176.5|1180.7|1176.2|70
1623381880000|2021-06-11 03:24:40|1181|1176.5|1181.2|1176.7|1181.2|1176.7|1180.8|1176.3|152
1623381890000|2021-06-11 03:24:50|1182.2|1177.7|1181.5|1177|1183.1|1178.6|1181.5|1177|1570
1623381900000|2021-06-11 03:25:00|1181.6|1177.1|1182.5|1178|1182.6|1178.1|1181.6|1177.1|231
1623381910000|2021-06-11 03:25:10|1182.6|1178.1|1182.5|1178|1182.7|1178.2|1182.1|1177.6|147
1623381920000|2021-06-11 03:25:20|1182.1|1177.6|1182.5|1178|1182.5|1178|1182|1177.5|250
1623381930000|2021-06-11 03:25:30|1182.1|1177.6|1182.5|1178|1182.5|1178|1181.9|1177.4|259
1623381940000|2021-06-11 03:25:40|1182.4|1177.9|1182.5|1178|1182.9|1178.4|1182.4|1177.9|286
1623381950000|2021-06-11 03:25:50|1182.4|1177.9|1182.4|1177.9|1182.4|1177.9|1182|1177.5|122
1623381960000|2021-06-11 03:26:00|1182|1177.5|1182.4|1177.9|1182.4|1177.9|1181.9|1177.4|215
1623381970000|2021-06-11 03:26:10|||||||||72
1623381980000|2021-06-11 03:26:20|1182|1177.5|1182.4|1177.9|1182.5|1178|1182|1177.5|157
1623381990000|2021-06-11 03:26:30|1182|1177.5|1182.9|1178.4|1182.9|1178.4|1182|1177.5|318
1623382000000|2021-06-11 03:26:40|1182.5|1178|1183.4|1178.9|1183.9|1179.4|1182.5|1178|1029
1623382010000|2021-06-11 03:26:50|1183.5|1179|1183|1178.5|1183.5|1179|1183|1178.5|103
1623382020000|2021-06-11 03:27:00|1184.1|1179.6|1182.8|1178.3|1184.2|1179.7|1182.8|1178.3|740
1623382030000|2021-06-11 03:27:10|1182.4|1177.9|1182|1177.5|1182.8|1178.3|1182|1177.5|205
1623382040000|2021-06-11 03:27:20|1181.7|1177.2|1182|1177.5|1182.3|1177.8|1181.7|1177.2|349
1623382050000|2021-06-11 03:27:30|1182.2|1177.7|1182|1177.5|1182.9|1178.4|1182|1177.5|201
1623382060000|2021-06-11 03:27:40|1182.5|1178|1182.5|1178|1183|1178.5|1182.5|1178|218
1623382070000|2021-06-11 03:27:50|1182.2|1177.7|1183|1178.5|1183|1178.5|1182.1|1177.6|335
1623382080000|2021-06-11 03:28:00|1182.7|1178.2|1182.2|1177.7|1182.7|1178.2|1182.2|1177.7|261
1623382090000|2021-06-11 03:28:10|1182|1177.5|1181.8|1177.3|1182|1177.5|1181.8|1177.3|125
1623382100000|2021-06-11 03:28:20|1181.9|1177.4|1182.5|1178|1182.5|1178|1181.7|1177.2|105
1623382110000|2021-06-11 03:28:30|||||||||96
1623382120000|2021-06-11 03:28:40|1182.2|1177.7|1182.5|1178|1182.5|1178|1182.2|1177.7|196
1623382130000|2021-06-11 03:28:50|1182.2|1177.7|1183|1178.5|1183|1178.5|1182.2|1177.7|193
1623382140000|2021-06-11 03:29:00|1183.3|1178.8|1182.5|1178|1183.5|1179|1182.5|1178|182
1623382150000|2021-06-11 03:29:10|1182.2|1177.7|1182.5|1178|1182.5|1178|1182.1|1177.6|216
1623382160000|2021-06-11 03:29:20|1182.7|1178.2|1182.5|1178|1182.7|1178.2|1182.2|1177.7|123
1623382170000|2021-06-11 03:29:30|1182.1|1177.6|1182.9|1178.4|1182.9|1178.4|1182|1177.5|298
1623382180000|2021-06-11 03:29:40|1183.2|1178.7|1183.4|1178.9|1183.8|1179.3|1183.2|1178.7|260
1623382190000|2021-06-11 03:29:50|1183.5|1179|1183.9|1179.4|1183.9|1179.4|1183.1|1178.6|361
1623389400000|2021-06-11 05:30:00|1183.4|1178.9|1186.5|1182|1186.6|1182.1|1183.4|1178.9|1886
1623389410000|2021-06-11 05:30:10|1186.6|1182.1|1188|1183.5|1188|1183.5|1185.9|1181.4|1025
1623389420000|2021-06-11 05:30:20|1188.4|1183.9|1187.5|1183|1188.5|1184|1187.5|1183|1472
1623389430000|2021-06-11 05:30:30|1187.9|1183.4|1185.7|1181.2|1187.9|1183.4|1185.7|1181.2|465
1623389440000|2021-06-11 05:30:40|1185.5|1181|1186|1181.5|1186.5|1182|1185.5|1181|319
1623389450000|2021-06-11 05:30:50|1186.3|1181.8|1186|1181.5|1186.3|1181.8|1185.4|1180.9|678
1623389460000|2021-06-11 05:31:00|1185.9|1181.4|1186.9|1182.4|1187.6|1183.1|1185.5|1181|737
1623389470000|2021-06-11 05:31:10|1187.1|1182.6|1185|1180.5|1187.9|1183.4|1185|1180.5|968
1623389480000|2021-06-11 05:31:20|1185.1|1180.6|1186.5|1182|1186.5|1182|1185.1|1180.6|342
1623389490000|2021-06-11 05:31:30|1186.1|1181.6|1185|1180.5|1186.1|1181.6|1185|1180.5|315
1623389500000|2021-06-11 05:31:40|1185.3|1180.8|1185.1|1180.6|1185.6|1181.1|1185|1180.5|70
1623389510000|2021-06-11 05:31:50|1184.8|1180.3|1183.3|1178.8|1184.8|1180.3|1183.3|1178.8|266
1623389520000|2021-06-11 05:32:00|1183.1|1178.6|1183.1|1178.6|1183.6|1179.1|1183.1|1178.6|235
1623389530000|2021-06-11 05:32:10|1182.8|1178.3|1183.1|1178.6|1183.5|1179|1182.8|1178.3|139
1623389540000|2021-06-11 05:32:20|1183|1178.5|1182.5|1178|1183|1178.5|1182.3|1177.8|175
1623389550000|2021-06-11 05:32:30|1182.1|1177.6|1182.1|1177.6|1182.5|1178|1182.1|1177.6|119
1623389560000|2021-06-11 05:32:40|1182|1177.5|1181.6|1177.1|1182.5|1178|1181.6|1177.1|177
1623389570000|2021-06-11 05:32:50|1182|1177.5|1182.6|1178.1|1182.6|1178.1|1182|1177.5|110
1623389580000|2021-06-11 05:33:00|1182.8|1178.3|1182.6|1178.1|1183|1178.5|1182.6|1178.1|211
1623389590000|2021-06-11 05:33:10|1183|1178.5|1182.6|1178.1|1183.1|1178.6|1182.5|1178|149
1623389600000|2021-06-11 05:33:20|1182.2|1177.7|1181.8|1177.3|1182.2|1177.7|1181.8|1177.3|97
1623389610000|2021-06-11 05:33:30|1181.6|1177.1|1181.8|1177.3|1182.1|1177.6|1181.6|1177.1|181
1623389620000|2021-06-11 05:33:40|1182.1|1177.6|1182.1|1177.6|1182.1|1177.6|1181.6|1177.1|166
1623389630000|2021-06-11 05:33:50|1181.8|1177.3|1182.3|1177.8|1182.8|1178.3|1181.8|1177.3|234
1623389640000|2021-06-11 05:34:00|1182.6|1178.1|1183|1178.5|1183.1|1178.6|1182.6|1178.1|147
1623389650000|2021-06-11 05:34:10|1182.6|1178.1|1182.7|1178.2|1182.7|1178.2|1182.1|1177.6|89
1623389660000|2021-06-11 05:34:20|1182.8|1178.3|1182.9|1178.4|1182.9|1178.4|1182.7|1178.2|84
1623389670000|2021-06-11 05:34:30|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|107
1623389680000|2021-06-11 05:34:40|1183.4|1178.9|1183.3|1178.8|1183.4|1178.9|1183.3|1178.8|47
1623389690000|2021-06-11 05:34:50|1183.4|1178.9|1183|1178.5|1183.4|1178.9|1183|1178.5|140
1623389700000|2021-06-11 05:35:00|1182.9|1178.4|1182.4|1177.9|1182.9|1178.4|1182.4|1177.9|70
1623389710000|2021-06-11 05:35:10|1182.1|1177.6|1181.9|1177.4|1182.1|1177.6|1181.9|1177.4|111
1623389720000|2021-06-11 05:35:20|1181.5|1177|1181.6|1177.1|1181.6|1177.1|1180.9|1176.4|235
1623389730000|2021-06-11 05:35:30|1181.9|1177.4|1181.7|1177.2|1181.9|1177.4|1181.2|1176.7|206
1623389740000|2021-06-11 05:35:40|1181.5|1177|1181.1|1176.6|1181.9|1177.4|1181.1|1176.6|144
1623389750000|2021-06-11 05:35:50|1180.8|1176.3|1180.3|1175.8|1180.8|1176.3|1180.3|1175.8|275
1623389760000|2021-06-11 05:36:00|1180.1|1175.6|1180.2|1175.7|1180.3|1175.8|1180.1|1175.6|161
1623389770000|2021-06-11 05:36:10|1180.1|1175.6|1179.7|1175.2|1180.1|1175.6|1179.6|1175.1|275
1623389780000|2021-06-11 05:36:20|1180|1175.5|1180.7|1176.2|1180.7|1176.2|1180|1175.5|134
1623389790000|2021-06-11 05:36:30|1180.6|1176.1|1181.6|1177.1|1181.6|1177.1|1180.6|1176.1|190
1623389800000|2021-06-11 05:36:40|1181.1|1176.6|1181.3|1176.8|1181.5|1177|1180.6|1176.1|212
1623389810000|2021-06-11 05:36:50|1181.4|1176.9|1181.5|1177|1181.6|1177.1|1181.1|1176.6|121
1623389820000|2021-06-11 05:37:00|1181.2|1176.7|1181.6|1177.1|1181.6|1177.1|1181.2|1176.7|70
1623389830000|2021-06-11 05:37:10|1181.5|1177|1181.6|1177.1|1181.6|1177.1|1181.5|1177|67
1623389840000|2021-06-11 05:37:20|1181.5|1177|1181.6|1177.1|1181.6|1177.1|1181.5|1177|35
1623389850000|2021-06-11 05:37:30|1181.9|1177.4|1181.9|1177.4|1182.1|1177.6|1181.6|1177.1|248
1623389860000|2021-06-11 05:37:40|1182|1177.5|1182|1177.5|1182|1177.5|1181.9|1177.4|17
1623389870000|2021-06-11 05:37:50|||||||||23
1623389880000|2021-06-11 05:38:00|1181.9|1177.4|1181|1176.5|1182|1177.5|1181|1176.5|443
1623389890000|2021-06-11 05:38:10|1181.4|1176.9|1181.5|1177|1181.7|1177.2|1181.4|1176.9|61
1623389900000|2021-06-11 05:38:20|1181.9|1177.4|1182.9|1178.4|1183.3|1178.8|1181.9|1177.4|410
1623389910000|2021-06-11 05:38:30|1182.8|1178.3|1182.5|1178|1182.8|1178.3|1182.4|1177.9|51
1623389920000|2021-06-11 05:38:40|1182.2|1177.7|1182.1|1177.6|1182.6|1178.1|1182.1|1177.6|112
1623389930000|2021-06-11 05:38:50|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|1182.1|1177.6|67
1623389940000|2021-06-11 05:39:00|1182.6|1178.1|1182.5|1178|1182.6|1178.1|1182.5|1178|75
1623389950000|2021-06-11 05:39:10|1182.6|1178.1|1181.6|1177.1|1182.6|1178.1|1181.5|1177|95
1623389960000|2021-06-11 05:39:20|1182|1177.5|1181.6|1177.1|1182.1|1177.6|1181.6|1177.1|62
1623389970000|2021-06-11 05:39:30|1181.5|1177|1181.5|1177|1182|1177.5|1181.5|1177|55
1623389980000|2021-06-11 05:39:40|1181.8|1177.3|1182|1177.5|1182|1177.5|1181.8|1177.3|35
1623389990000|2021-06-11 05:39:50|1181.7|1177.2|1182.1|1177.6|1182.6|1178.1|1181.7|1177.2|106
1623390000000|2021-06-11 05:40:00|1182.2|1177.7|1181.7|1177.2|1182.2|1177.7|1181.7|1177.2|71
1623390010000|2021-06-11 05:40:10|1181.8|1177.3|1182.5|1178|1182.5|1178|1181.8|1177.3|82
1623390020000|2021-06-11 05:40:20|1182.6|1178.1|1182|1177.5|1182.6|1178.1|1182|1177.5|36
1623390030000|2021-06-11 05:40:30|1182.1|1177.6|1182.5|1178|1182.5|1178|1182|1177.5|42
1623390040000|2021-06-11 05:40:40|1182.6|1178.1|1182.6|1178.1|1182.6|1178.1|1182.6|1178.1|26
1623390050000|2021-06-11 05:40:50|1182.2|1177.7|1183|1178.5|1183|1178.5|1182.2|1177.7|78
1623390060000|2021-06-11 05:41:00|1182.9|1178.4|1182.9|1178.4|1183|1178.5|1182.9|1178.4|63
1623390070000|2021-06-11 05:41:10|1182.6|1178.1|1182.6|1178.1|1182.6|1178.1|1182.6|1178.1|47
1623390080000|2021-06-11 05:41:20|1182.5|1178|1182.2|1177.7|1182.5|1178|1182.1|1177.6|52
1623390090000|2021-06-11 05:41:30|1182.5|1178|1182.5|1178|1182.5|1178|1182.5|1178|32
1623390100000|2021-06-11 05:41:40|1182.2|1177.7|1182.6|1178.1|1182.9|1178.4|1182.2|1177.7|66
1623390110000|2021-06-11 05:41:50|1182.4|1177.9|1182.4|1177.9|1182.5|1178|1182.1|1177.6|48
1623390120000|2021-06-11 05:42:00|1182.6|1178.1|1182.3|1177.8|1182.6|1178.1|1182.1|1177.6|68
1623390130000|2021-06-11 05:42:10|1182.4|1177.9|1181.9|1177.4|1182.4|1177.9|1181.9|1177.4|44
1623390140000|2021-06-11 05:42:20|1182.4|1177.9|1182|1177.5|1182.4|1177.9|1182|1177.5|42
1623390150000|2021-06-11 05:42:30|1181.9|1177.4|1181.9|1177.4|1182|1177.5|1181.6|1177.1|66
1623390160000|2021-06-11 05:42:40|1181.6|1177.1|1181.4|1176.9|1181.6|1177.1|1181.4|1176.9|112
1623390170000|2021-06-11 05:42:50|1181.5|1177|1181.2|1176.7|1181.6|1177.1|1181.1|1176.6|125
1623390180000|2021-06-11 05:43:00|1181.3|1176.8|1181.9|1177.4|1181.9|1177.4|1181.3|1176.8|42
1623390190000|2021-06-11 05:43:10|1182.1|1177.6|1182.1|1177.6|1182.4|1177.9|1182.1|1177.6|82
1623390200000|2021-06-11 05:43:20|1182|1177.5|1181.9|1177.4|1182|1177.5|1181.9|1177.4|24
1623390210000|2021-06-11 05:43:30|1181.5|1177|1181.9|1177.4|1181.9|1177.4|1181.5|1177|60
1623390220000|2021-06-11 05:43:40|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|4
1623390230000|2021-06-11 05:43:50|1181.7|1177.2|1181.4|1176.9|1181.7|1177.2|1181.3|1176.8|46
1623390240000|2021-06-11 05:44:00|1181.3|1176.8|1181.6|1177.1|1181.6|1177.1|1181.3|1176.8|20
1623390250000|2021-06-11 05:44:10|1181.7|1177.2|1181.7|1177.2|1181.7|1177.2|1181.4|1176.9|61
1623390260000|2021-06-11 05:44:20|1182|1177.5|1182.3|1177.8|1182.3|1177.8|1182|1177.5|168
1623390270000|2021-06-11 05:44:30|||||||||17
1623390280000|2021-06-11 05:44:40|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|17
1623390290000|2021-06-11 05:44:50|1182.9|1178.4|1183.1|1178.6|1183.1|1178.6|1182.9|1178.4|85
1623390300000|2021-06-11 05:45:00|1183.5|1179|1183.7|1179.2|1183.7|1179.2|1183.5|1179|241
1623390310000|2021-06-11 05:45:10|1183.6|1179.1|1184|1179.5|1184.6|1180.1|1183.6|1179.1|473
1623390320000|2021-06-11 05:45:20|1183.7|1179.2|1183.3|1178.8|1183.9|1179.4|1183.2|1178.7|123
1623390330000|2021-06-11 05:45:30|1183.6|1179.1|1183.7|1179.2|1184|1179.5|1183.6|1179.1|104
1623390340000|2021-06-11 05:45:40|1183.6|1179.1|1184.5|1180|1184.5|1180|1183.6|1179.1|175
1623390350000|2021-06-11 05:45:50|1184.6|1180.1|1185.1|1180.6|1185.5|1181|1184.6|1180.1|538
1623390360000|2021-06-11 05:46:00|1184.8|1180.3|1184|1179.5|1184.8|1180.3|1184|1179.5|126
1623390370000|2021-06-11 05:46:10|1184.1|1179.6|1185|1180.5|1185|1180.5|1184.1|1179.6|105
1623390380000|2021-06-11 05:46:20|||||||||45
1623390390000|2021-06-11 05:46:30|1184.6|1180.1|1184.5|1180|1185|1180.5|1184.5|1180|104
1623390400000|2021-06-11 05:46:40|1184.6|1180.1|1184.6|1180.1|1184.6|1180.1|1184.5|1180|81
1623390410000|2021-06-11 05:46:50|1184.5|1180|1185|1180.5|1185|1180.5|1184.5|1180|67
1623390420000|2021-06-11 05:47:00|1184.6|1180.1|1184.1|1179.6|1185|1180.5|1184.1|1179.6|134
1623390430000|2021-06-11 05:47:10|1184|1179.5|1184|1179.5|1184.5|1180|1184|1179.5|137
1623390440000|2021-06-11 05:47:20|1184.1|1179.6|1184.1|1179.6|1184.3|1179.8|1184|1179.5|50
1623390450000|2021-06-11 05:47:30|1184.3|1179.8|1184.5|1180|1184.5|1180|1184.1|1179.6|41
1623390460000|2021-06-11 05:47:40|1184.9|1180.4|1185.5|1181|1185.5|1181|1184.9|1180.4|148
1623390470000|2021-06-11 05:47:50|1185.1|1180.6|1185|1180.5|1185.1|1180.6|1184.5|1180|63
1623390480000|2021-06-11 05:48:00|1185.3|1180.8|1185.5|1181|1185.5|1181|1185.3|1180.8|263
1623390490000|2021-06-11 05:48:10|1185.8|1181.3|1186|1181.5|1186.1|1181.6|1185.5|1181|188
1623390500000|2021-06-11 05:48:20|1186.3|1181.8|1186.6|1182.1|1186.6|1182.1|1186.3|1181.8|169
1623390510000|2021-06-11 05:48:30|1186.7|1182.2|1186|1181.5|1186.8|1182.3|1186|1181.5|250
1623390520000|2021-06-11 05:48:40|1185.6|1181.1|1185.5|1181|1186.3|1181.8|1185.5|1181|163
1623390530000|2021-06-11 05:48:50|1185.8|1181.3|1185.8|1181.3|1186|1181.5|1185.5|1181|193
1623390540000|2021-06-11 05:49:00|1186|1181.5|1186.3|1181.8|1186.5|1182|1186|1181.5|207
1623390550000|2021-06-11 05:49:10|1186.4|1181.9|1186.4|1181.9|1186.8|1182.3|1186.3|1181.8|163
1623390560000|2021-06-11 05:49:20|1186.3|1181.8|1186.3|1181.8|1186.5|1182|1185.6|1181.1|214
1623390570000|2021-06-11 05:49:30|1186|1181.5|1186.3|1181.8|1186.3|1181.8|1185.9|1181.4|79
1623390580000|2021-06-11 05:49:40|1186.2|1181.7|1186.8|1182.3|1186.8|1182.3|1186.2|1181.7|267
1623390590000|2021-06-11 05:49:50|1187.1|1182.6|1187.5|1183|1187.5|1183|1187.1|1182.6|214
1623390600000|2021-06-11 05:50:00|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|1187.6|1183.1|388
1623390610000|2021-06-11 05:50:10|1187.7|1183.2|1187.3|1182.8|1187.7|1183.2|1187.3|1182.8|341
1623390620000|2021-06-11 05:50:20|1187|1182.5|1186.8|1182.3|1187.3|1182.8|1186.8|1182.3|264
1623390630000|2021-06-11 05:50:30|1186.3|1181.8|1186.2|1181.7|1186.3|1181.8|1186.2|1181.7|165
1623390640000|2021-06-11 05:50:40|1186.3|1181.8|1186.3|1181.8|1186.7|1182.2|1186.3|1181.8|75
1623390650000|2021-06-11 05:50:50|1186.4|1181.9|1186.7|1182.2|1186.8|1182.3|1186.3|1181.8|108
1623390660000|2021-06-11 05:51:00|1187|1182.5|1187.3|1182.8|1187.3|1182.8|1187|1182.5|137
1623390670000|2021-06-11 05:51:10|1187|1182.5|1186.8|1182.3|1187|1182.5|1186.3|1181.8|118
1623390680000|2021-06-11 05:51:20|1186.5|1182|1187.6|1183.1|1187.6|1183.1|1186.5|1182|240
1623390690000|2021-06-11 05:51:30|1187.2|1182.7|1187.2|1182.7|1187.3|1182.8|1187.1|1182.6|66
1623390700000|2021-06-11 05:51:40|1187.6|1183.1|1187.1|1182.6|1187.7|1183.2|1187.1|1182.6|140
1623390710000|2021-06-11 05:51:50|1187.2|1182.7|1186.9|1182.4|1187.2|1182.7|1186.9|1182.4|68
1623390720000|2021-06-11 05:52:00|1186.8|1182.3|1187.6|1183.1|1187.6|1183.1|1186.8|1182.3|147
1623390730000|2021-06-11 05:52:10|1187.2|1182.7|1186.1|1181.6|1187.2|1182.7|1186.1|1181.6|147
1623390740000|2021-06-11 05:52:20|1186.3|1181.8|1186.1|1181.6|1186.4|1181.9|1186.1|1181.6|65
1623390750000|2021-06-11 05:52:30|1185.8|1181.3|1186.1|1181.6|1186.3|1181.8|1185.8|1181.3|105
1623390760000|2021-06-11 05:52:40|1185.7|1181.2|1185.7|1181.2|1185.7|1181.2|1185.7|1181.2|106
1623390770000|2021-06-11 05:52:50|1186.1|1181.6|1187|1182.5|1187|1182.5|1186.1|1181.6|249
1623390780000|2021-06-11 05:53:00|1186.6|1182.1|1186.4|1181.9|1186.6|1182.1|1186.4|1181.9|163
1623390790000|2021-06-11 05:53:10|1186.3|1181.8|1186.7|1182.2|1186.7|1182.2|1186.3|1181.8|188
1623390800000|2021-06-11 05:53:20|1187|1182.5|1186.6|1182.1|1187|1182.5|1186.6|1182.1|93
1623390810000|2021-06-11 05:53:30|1186.5|1182|1187.4|1182.9|1187.4|1182.9|1186.5|1182|337
1623390820000|2021-06-11 05:53:40|1187.7|1183.2|1188|1183.5|1188|1183.5|1187.7|1183.2|372
1623390830000|2021-06-11 05:53:50|1188.3|1183.8|1191.2|1186.7|1191.2|1186.7|1188.2|1183.7|2225
1623390840000|2021-06-11 05:54:00|1190.8|1186.3|1190.2|1185.7|1191.2|1186.7|1189.7|1185.2|1053
1623390850000|2021-06-11 05:54:10|1189.8|1185.3|1189.8|1185.3|1190.1|1185.6|1189.8|1185.3|307
1623390860000|2021-06-11 05:54:20|1190.2|1185.7|1190.3|1185.8|1190.3|1185.8|1190.2|1185.7|168
1623390870000|2021-06-11 05:54:30|1190.5|1186|1190.9|1186.4|1191.2|1186.7|1190.3|1185.8|338
1623390880000|2021-06-11 05:54:40|1190.8|1186.3|1191|1186.5|1191.3|1186.8|1190.7|1186.2|347
1623390890000|2021-06-11 05:54:50|1190.9|1186.4|1190.4|1185.9|1190.9|1186.4|1190.3|1185.8|388
1623390900000|2021-06-11 05:55:00|1190.6|1186.1|1191.1|1186.6|1191.5|1187|1190.6|1186.1|512
1623390910000|2021-06-11 05:55:10|1191.4|1186.9|1191.1|1186.6|1191.4|1186.9|1191|1186.5|230
1623390920000|2021-06-11 05:55:20|1191.4|1186.9|1191.1|1186.6|1191.5|1187|1190.7|1186.2|182
1623390930000|2021-06-11 05:55:30|1191.4|1186.9|1191.1|1186.6|1191.5|1187|1191.1|1186.6|210
1623390940000|2021-06-11 05:55:40|1191|1186.5|1189.9|1185.4|1191|1186.5|1189.9|1185.4|690
1623390950000|2021-06-11 05:55:50|1190|1185.5|1190|1185.5|1190|1185.5|1189.7|1185.2|190
1623390960000|2021-06-11 05:56:00|1189.6|1185.1|1189.5|1185|1189.6|1185.1|1189|1184.5|495
1623390970000|2021-06-11 05:56:10|1189.4|1184.9|1189.1|1184.6|1189.5|1185|1189.1|1184.6|230
1623390980000|2021-06-11 05:56:20|1189|1184.5|1188.7|1184.2|1189.1|1184.6|1188.7|1184.2|147
1623390990000|2021-06-11 05:56:30|1189.1|1184.6|1188.6|1184.1|1189.1|1184.6|1188.6|1184.1|269
1623391000000|2021-06-11 05:56:40|1189|1184.5|1190.1|1185.6|1190.1|1185.6|1188.8|1184.3|267
1623391010000|2021-06-11 05:56:50|1189.9|1185.4|1189|1184.5|1189.9|1185.4|1189|1184.5|140
1623391020000|2021-06-11 05:57:00|1189.3|1184.8|1189.1|1184.6|1189.6|1185.1|1189|1184.5|304
1623391030000|2021-06-11 05:57:10|1188.9|1184.4|1189.1|1184.6|1189.2|1184.7|1188.8|1184.3|148
1623391040000|2021-06-11 05:57:20|1188.9|1184.4|1188|1183.5|1188.9|1184.4|1188|1183.5|269
1623391050000|2021-06-11 05:57:30|1188.3|1183.8|1188.3|1183.8|1188.5|1184|1187.9|1183.4|273
1623391060000|2021-06-11 05:57:40|1188.2|1183.7|1187.3|1182.8|1188.2|1183.7|1187.1|1182.6|236
1623391070000|2021-06-11 05:57:50|1187|1182.5|1186.9|1182.4|1187.6|1183.1|1186.6|1182.1|541
1623391080000|2021-06-11 05:58:00|1187.1|1182.6|1188|1183.5|1188|1183.5|1187.1|1182.6|134
1623391090000|2021-06-11 05:58:10|1187.6|1183.1|1188.5|1184|1188.5|1184|1187.6|1183.1|135
1623391100000|2021-06-11 05:58:20|1188.8|1184.3|1188.3|1183.8|1189|1184.5|1188.3|1183.8|183
1623391110000|2021-06-11 05:58:30|1188|1183.5|1190|1185.5|1190|1185.5|1187.8|1183.3|339
1623391120000|2021-06-11 05:58:40|1189.7|1185.2|1189.7|1185.2|1189.7|1185.2|1189.3|1184.8|136
1623391130000|2021-06-11 05:58:50|1189.8|1185.3|1189.4|1184.9|1190.6|1186.1|1189.4|1184.9|330
1623391140000|2021-06-11 05:59:00|1189.3|1184.8|1189.7|1185.2|1189.8|1185.3|1189.3|1184.8|139
1623391150000|2021-06-11 05:59:10|1189.8|1185.3|1190.7|1186.2|1190.7|1186.2|1189.7|1185.2|224
1623391160000|2021-06-11 05:59:20|1190.8|1186.3|1191.7|1187.2|1192.2|1187.7|1190.8|1186.3|469
1623391170000|2021-06-11 05:59:30|1192.2|1187.7|1192.2|1187.7|1192.2|1187.7|1192.2|1187.7|318
1623391180000|2021-06-11 05:59:40|1191.8|1187.3|1191.8|1187.3|1191.8|1187.3|1191.8|1187.3|442
1623391190000|2021-06-11 05:59:50|1191.5|1187|1191.2|1186.7|1191.5|1187|1190.9|1186.4|156
1623391200000|2021-06-11 06:00:00|1191.6|1187.1|1195.4|1190.9|1195.4|1190.9|1191.6|1187.1|3157
1623391210000|2021-06-11 06:00:10|1195.6|1191.1|1196.9|1192.4|1196.9|1192.4|1195.6|1191.1|1405
1623391220000|2021-06-11 06:00:20|1197|1192.5|1195.1|1190.6|1197|1192.5|1195.1|1190.6|910
1623391230000|2021-06-11 06:00:30|1194.9|1190.4|1195.2|1190.7|1195.7|1191.2|1194.7|1190.2|597
1623391240000|2021-06-11 06:00:40|1194.8|1190.3|1194.3|1189.8|1195.2|1190.7|1194.3|1189.8|304
1623391250000|2021-06-11 06:00:50|1194.7|1190.2|1194.4|1189.9|1194.8|1190.3|1194.3|1189.8|368
1623391260000|2021-06-11 06:01:00|1194.5|1190|1194.5|1190|1194.7|1190.2|1194.3|1189.8|263
1623391270000|2021-06-11 06:01:10|1194.7|1190.2|1194.3|1189.8|1194.8|1190.3|1194|1189.5|305
1623391280000|2021-06-11 06:01:20|1194.7|1190.2|1194.4|1189.9|1194.8|1190.3|1194.3|1189.8|174
1623391290000|2021-06-11 06:01:30|1194|1189.5|1193.9|1189.4|1194.5|1190|1193.8|1189.3|517
1623391300000|2021-06-11 06:01:40|1193.8|1189.3|1194.2|1189.7|1194.7|1190.2|1193.8|1189.3|342
1623391310000|2021-06-11 06:01:50|1193.8|1189.3|1193.5|1189|1194.2|1189.7|1193.5|1189|122
1623391320000|2021-06-11 06:02:00|1193.3|1188.8|1193.8|1189.3|1194.2|1189.7|1193.3|1188.8|320
1623391330000|2021-06-11 06:02:10|1193.7|1189.2|1193.7|1189.2|1193.8|1189.3|1193.7|1189.2|408
1623391340000|2021-06-11 06:02:20|1193.8|1189.3|1194|1189.5|1194.7|1190.2|1193.8|1189.3|343
1623391350000|2021-06-11 06:02:30|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|1194.3|1189.8|117
1623391360000|2021-06-11 06:02:40|1194.4|1189.9|1194.3|1189.8|1194.7|1190.2|1194.3|1189.8|102
1623391370000|2021-06-11 06:02:50|1194|1189.5|1194.3|1189.8|1194.3|1189.8|1194|1189.5|195
1623391380000|2021-06-11 06:03:00|1194|1189.5|1194.7|1190.2|1194.7|1190.2|1193.9|1189.4|277
1623391390000|2021-06-11 06:03:10|1194.3|1189.8|1195.6|1191.1|1195.6|1191.1|1194.3|1189.8|258
1623391400000|2021-06-11 06:03:20|1195.9|1191.4|1195.7|1191.2|1196.1|1191.6|1195.7|1191.2|228
1623391410000|2021-06-11 06:03:30|||||||||180
1623391420000|2021-06-11 06:03:40|1195.8|1191.3|1195|1190.5|1195.8|1191.3|1195|1190.5|135
1623391430000|2021-06-11 06:03:50|1194.8|1190.3|1195.3|1190.8|1195.3|1190.8|1194.8|1190.3|72
1623391440000|2021-06-11 06:04:00|1195.7|1191.2|1195.8|1191.3|1196.3|1191.8|1195.7|1191.2|250
1623391450000|2021-06-11 06:04:10|1196.2|1191.7|1195.8|1191.3|1196.2|1191.7|1195.4|1190.9|189
1623391460000|2021-06-11 06:04:20|1196.1|1191.6|1195.3|1190.8|1196.1|1191.6|1195.3|1190.8|224
1623391470000|2021-06-11 06:04:30|1195.2|1190.7|1194.6|1190.1|1195.2|1190.7|1194.4|1189.9|192
1623391480000|2021-06-11 06:04:40|1194.5|1190|1194.5|1190|1194.8|1190.3|1194.2|1189.7|299
1623391490000|2021-06-11 06:04:50|1194.4|1189.9|1194|1189.5|1194.4|1189.9|1193.8|1189.3|184
1623391500000|2021-06-11 06:05:00|1193.9|1189.4|1195|1190.5|1195|1190.5|1193.9|1189.4|418
1623391510000|2021-06-11 06:05:10|1194.8|1190.3|1195.7|1191.2|1195.8|1191.3|1194.8|1190.3|111
1623391520000|2021-06-11 06:05:20|1196.4|1191.9|1197.2|1192.7|1197.3|1192.8|1196.4|1191.9|354
1623391530000|2021-06-11 06:05:30|1196.8|1192.3|1197.3|1192.8|1197.3|1192.8|1196.7|1192.2|173
1623391540000|2021-06-11 06:05:40|1197.4|1192.9|1197.2|1192.7|1197.7|1193.2|1197.2|1192.7|397
1623391550000|2021-06-11 06:05:50|1197.3|1192.8|1196.3|1191.8|1197.3|1192.8|1196.3|1191.8|216
1623391560000|2021-06-11 06:06:00|1196|1191.5|1196.2|1191.7|1196.5|1192|1195.7|1191.2|238
1623391570000|2021-06-11 06:06:10|1196.3|1191.8|1196.6|1192.1|1196.6|1192.1|1196.2|1191.7|133
1623391580000|2021-06-11 06:06:20|1196.7|1192.2|1196.2|1191.7|1196.7|1192.2|1195.8|1191.3|109
1623391590000|2021-06-11 06:06:30|1196.5|1192|1196.7|1192.2|1196.7|1192.2|1196.3|1191.8|216
1623391600000|2021-06-11 06:06:40|1196.4|1191.9|1196.8|1192.3|1196.8|1192.3|1196.4|1191.9|111
1623391610000|2021-06-11 06:06:50|1196.5|1192|1197.1|1192.6|1197.3|1192.8|1196.3|1191.8|331
1623391620000|2021-06-11 06:07:00|1196.7|1192.2|1196.9|1192.4|1197.4|1192.9|1196.7|1192.2|333
1623391630000|2021-06-11 06:07:10|1196.7|1192.2|1196.2|1191.7|1196.7|1192.2|1195.8|1191.3|248
1623391640000|2021-06-11 06:07:20|1196.3|1191.8|1195.8|1191.3|1196.3|1191.8|1195.8|1191.3|46
1623391650000|2021-06-11 06:07:30|1195.7|1191.2|1195.7|1191.2|1196.2|1191.7|1195.7|1191.2|190
1623391660000|2021-06-11 06:07:40|1195.6|1191.1|1195.7|1191.2|1195.8|1191.3|1195.3|1190.8|177
1623391670000|2021-06-11 06:07:50|1195.6|1191.1|1195.4|1190.9|1195.7|1191.2|1195.2|1190.7|209
1623391680000|2021-06-11 06:08:00|1195.6|1191.1|1195.2|1190.7|1195.7|1191.2|1195.2|1190.7|197
1623391690000|2021-06-11 06:08:10|1195.7|1191.2|1195.4|1190.9|1195.8|1191.3|1195.4|1190.9|73
1623391700000|2021-06-11 06:08:20|1195.3|1190.8|1194.9|1190.4|1195.5|1191|1194.5|1190|301
1623391710000|2021-06-11 06:08:30|1194.8|1190.3|1194.3|1189.8|1194.8|1190.3|1194.3|1189.8|107
1623391720000|2021-06-11 06:08:40|1193.8|1189.3|1193.8|1189.3|1194|1189.5|1193|1188.5|784
1623391730000|2021-06-11 06:08:50|1193.5|1189|1193.4|1188.9|1193.5|1189|1192.9|1188.4|304
1623391740000|2021-06-11 06:09:00|1193|1188.5|1193.5|1189|1193.8|1189.3|1192.9|1188.4|319
1623391750000|2021-06-11 06:09:10|1193.4|1188.9|1194.1|1189.6|1194.1|1189.6|1193.4|1188.9|300
1623391760000|2021-06-11 06:09:20|1193.7|1189.2|1193.3|1188.8|1194.1|1189.6|1193.2|1188.7|338
1623391770000|2021-06-11 06:09:30|1193.7|1189.2|1193.7|1189.2|1193.7|1189.2|1193.3|1188.8|150
1623391780000|2021-06-11 06:09:40|1194.1|1189.6|1193.7|1189.2|1194.1|1189.6|1193.4|1188.9|310
1623391790000|2021-06-11 06:09:50|1194|1189.5|1194.1|1189.6|1194.1|1189.6|1194|1189.5|120
1623391800000|2021-06-11 06:10:00|1194.2|1189.7|1194.9|1190.4|1194.9|1190.4|1194.2|1189.7|202
1623391810000|2021-06-11 06:10:10|1194.7|1190.2|1195.2|1190.7|1195.2|1190.7|1194.7|1190.2|176
1623391820000|2021-06-11 06:10:20|1194.9|1190.4|1194.8|1190.3|1195|1190.5|1194.5|1190|163
1623391830000|2021-06-11 06:10:30|1194.6|1190.1|1194.4|1189.9|1194.8|1190.3|1194.3|1189.8|44
1623391840000|2021-06-11 06:10:40|1194|1189.5|1194|1189.5|1194|1189.5|1194|1189.5|40
1623391850000|2021-06-11 06:10:50|1193.9|1189.4|1194|1189.5|1194.3|1189.8|1193.9|1189.4|51
1623391860000|2021-06-11 06:11:00|1193.9|1189.4|1194.8|1190.3|1195.4|1190.9|1193.9|1189.4|461
1623391870000|2021-06-11 06:11:10|1194.5|1190|1194.5|1190|1194.8|1190.3|1194.5|1190|47
1623391880000|2021-06-11 06:11:20|1194.1|1189.6|1195|1190.5|1195|1190.5|1194|1189.5|283
1623391890000|2021-06-11 06:11:30|1195.4|1190.9|1194.8|1190.3|1195.4|1190.9|1194.5|1190|52
1623391900000|2021-06-11 06:11:40|1194.5|1190|1194.8|1190.3|1194.8|1190.3|1194.5|1190|88
1623391910000|2021-06-11 06:11:50|1194.9|1190.4|1195|1190.5|1195|1190.5|1194.9|1190.4|14
1623391920000|2021-06-11 06:12:00|1194.9|1190.4|1194.7|1190.2|1195|1190.5|1194.5|1190|82
1623391930000|2021-06-11 06:12:10|1194.5|1190|1194.5|1190|1194.5|1190|1194.5|1190|37
1623391940000|2021-06-11 06:12:20|1194.9|1190.4|1195.2|1190.7|1195.4|1190.9|1194.9|1190.4|91
1623391950000|2021-06-11 06:12:30|1195.1|1190.6|1195.4|1190.9|1195.4|1190.9|1195|1190.5|42
1623391960000|2021-06-11 06:12:40|1195.5|1191|1195.4|1190.9|1195.5|1191|1195.1|1190.6|76
1623391970000|2021-06-11 06:12:50|1195.3|1190.8|1195.8|1191.3|1195.8|1191.3|1195.3|1190.8|82
1623391980000|2021-06-11 06:13:00|1196|1191.5|1195.8|1191.3|1196|1191.5|1195.8|1191.3|105
1623391990000|2021-06-11 06:13:10|1196.1|1191.6|1196.1|1191.6|1196.1|1191.6|1196.1|1191.6|169
1623392000000|2021-06-11 06:13:20|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|1196.3|1191.8|72
1623392010000|2021-06-11 06:13:30|1196.1|1191.6|1196|1191.5|1196.1|1191.6|1196|1191.5|81
1623392020000|2021-06-11 06:13:40|1196.1|1191.6|1194.8|1190.3|1196.1|1191.6|1194.8|1190.3|259
1623392030000|2021-06-11 06:13:50|1194.9|1190.4|1195.3|1190.8|1195.3|1190.8|1194.8|1190.3|87
1623392040000|2021-06-11 06:14:00|1195.2|1190.7|1195.3|1190.8|1195.3|1190.8|1194.8|1190.3|204
1623392050000|2021-06-11 06:14:10|1195.1|1190.6|1194.5|1190|1195.1|1190.6|1194.5|1190|126
1623392060000|2021-06-11 06:14:20|1194.8|1190.3|1194.5|1190|1194.8|1190.3|1194.5|1190|71
1623392070000|2021-06-11 06:14:30|1194.2|1189.7|1193.7|1189.2|1194.3|1189.8|1193.7|1189.2|271
1623392080000|2021-06-11 06:14:40|1193.5|1189|1194.2|1189.7|1194.6|1190.1|1193.4|1188.9|273
1623392090000|2021-06-11 06:14:50|1194.4|1189.9|1194.5|1190|1195|1190.5|1194.1|1189.6|241
1623392100000|2021-06-11 06:15:00|1195|1190.5|1194.8|1190.3|1195|1190.5|1194.8|1190.3|382
1623392110000|2021-06-11 06:15:10|1196.2|1191.7|1196.3|1191.8|1196.6|1192.1|1195.7|1191.2|864
1623392120000|2021-06-11 06:15:20|1196.2|1191.7|1197.3|1192.8|1197.3|1192.8|1196.2|1191.7|212
1623392130000|2021-06-11 06:15:30|1197.4|1192.9|1198.7|1194.2|1198.8|1194.3|1197.2|1192.7|908
1623392140000|2021-06-11 06:15:40|1198.1|1193.6|1198|1193.5|1198.6|1194.1|1198|1193.5|286
1623392150000|2021-06-11 06:15:50|1198.1|1193.6|1198.6|1194.1|1199|1194.5|1198.1|1193.6|250
1623392160000|2021-06-11 06:16:00|1198.2|1193.7|1197.7|1193.2|1198.4|1193.9|1197.7|1193.2|349
1623392170000|2021-06-11 06:16:10|1198.2|1193.7|1197.4|1192.9|1198.2|1193.7|1197.1|1192.6|228
1623392180000|2021-06-11 06:16:20|1197.3|1192.8|1196.4|1191.9|1197.3|1192.8|1196.4|1191.9|115
1623392190000|2021-06-11 06:16:30|1196.6|1192.1|1196.5|1192|1196.6|1192.1|1195.9|1191.4|270
1623392200000|2021-06-11 06:16:40|1196.6|1192.1|1196.7|1192.2|1196.8|1192.3|1196.2|1191.7|107
1623392210000|2021-06-11 06:16:50|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|1196.4|1191.9|104
1623392220000|2021-06-11 06:17:00|1197|1192.5|1197.1|1192.6|1197.3|1192.8|1196.8|1192.3|70
1623392230000|2021-06-11 06:17:10|1196.8|1192.3|1196.5|1192|1197|1192.5|1196.5|1192|117
1623392240000|2021-06-11 06:17:20|1196.8|1192.3|1196.5|1192|1196.8|1192.3|1196.5|1192|125
1623392250000|2021-06-11 06:17:30|1196.3|1191.8|1196.1|1191.6|1196.3|1191.8|1196|1191.5|134
1623392260000|2021-06-11 06:17:40|1196.5|1192|1196.5|1192|1196.5|1192|1196.5|1192|87
1623392270000|2021-06-11 06:17:50|1196.1|1191.6|1196.5|1192|1196.5|1192|1196.1|1191.6|147
1623392280000|2021-06-11 06:18:00|1196.6|1192.1|1195.6|1191.1|1196.6|1192.1|1195.6|1191.1|120
1623392290000|2021-06-11 06:18:10|1196|1191.5|1196|1191.5|1196|1191.5|1196|1191.5|43
1623392300000|2021-06-11 06:18:20|1195.6|1191.1|1195.6|1191.1|1196.4|1191.9|1195.6|1191.1|305
1623392310000|2021-06-11 06:18:30|1196.3|1191.8|1197.3|1192.8|1197.3|1192.8|1196.3|1191.8|184
1623392320000|2021-06-11 06:18:40|1197|1192.5|1198.5|1194|1198.5|1194|1196.8|1192.3|542
1623392330000|2021-06-11 06:18:50|1198.3|1193.8|1199|1194.5|1199|1194.5|1198.1|1193.6|444
1623392340000|2021-06-11 06:19:00|1199.1|1194.6|1199.9|1195.4|1200|1195.5|1199.1|1194.6|544
1623392350000|2021-06-11 06:19:10|1199.5|1195|1200.3|1195.8|1200.3|1195.8|1199.5|1195|636
1623392360000|2021-06-11 06:19:20|1200.2|1195.7|1200.2|1195.7|1200.2|1195.7|1199.8|1195.3|252
1623392370000|2021-06-11 06:19:30|1200.3|1195.8|1199.8|1195.3|1200.3|1195.8|1199.5|1195|253
1623392380000|2021-06-11 06:19:40|1199.9|1195.4|1199.5|1195|1200|1195.5|1199.5|1195|157
1623392390000|2021-06-11 06:19:50|1199.3|1194.8|1199.1|1194.6|1199.3|1194.8|1198.4|1193.9|222
1623392400000|2021-06-11 06:20:00|1198.9|1194.4|1198.6|1194.1|1199.5|1195|1198.3|1193.8|259
1623392410000|2021-06-11 06:20:10|1198.7|1194.2|1198.6|1194.1|1198.8|1194.3|1198.5|1194|102
1623392420000|2021-06-11 06:20:20|1198.7|1194.2|1198.6|1194.1|1199|1194.5|1198.6|1194.1|105
1623392430000|2021-06-11 06:20:30|1198.5|1194|1198.5|1194|1198.6|1194.1|1197.9|1193.4|111
1623392440000|2021-06-11 06:20:40|1198.6|1194.1|1198.1|1193.6|1198.6|1194.1|1198.1|1193.6|70
1623392450000|2021-06-11 06:20:50|1197.8|1193.3|1197.3|1192.8|1198.1|1193.6|1197.3|1192.8|364
1623392460000|2021-06-11 06:21:00|1197.6|1193.1|1197.8|1193.3|1197.8|1193.3|1197.3|1192.8|159
1623392470000|2021-06-11 06:21:10|1197.5|1193|1197.5|1193|1197.5|1193|1197.5|1193|47
1623392480000|2021-06-11 06:21:20|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|125
1623392490000|2021-06-11 06:21:30|1197.5|1193|1197.9|1193.4|1197.9|1193.4|1197.5|1193|128
1623392500000|2021-06-11 06:21:40|1197.5|1193|1197.5|1193|1197.8|1193.3|1197|1192.5|258
1623392510000|2021-06-11 06:21:50|1197|1192.5|1197.1|1192.6|1197.4|1192.9|1197|1192.5|141
1623392520000|2021-06-11 06:22:00|1197.4|1192.9|1198.1|1193.6|1198.1|1193.6|1197.4|1192.9|146
1623392530000|2021-06-11 06:22:10|1197.8|1193.3|1198.2|1193.7|1198.3|1193.8|1197.8|1193.3|54
1623392540000|2021-06-11 06:22:20|1198.6|1194.1|1198.2|1193.7|1198.6|1194.1|1198.2|1193.7|80
1623392550000|2021-06-11 06:22:30|1198.3|1193.8|1198.6|1194.1|1198.6|1194.1|1198.2|1193.7|75
1623392560000|2021-06-11 06:22:40|1198.3|1193.8|1198.6|1194.1|1198.6|1194.1|1198.3|1193.8|311
1623392570000|2021-06-11 06:22:50|1198.3|1193.8|1198.3|1193.8|1198.6|1194.1|1198.3|1193.8|142
1623392580000|2021-06-11 06:23:00|1198.6|1194.1|1198.6|1194.1|1198.6|1194.1|1198.4|1193.9|110
1623392590000|2021-06-11 06:23:10|1198.3|1193.8|1198.6|1194.1|1198.6|1194.1|1198.2|1193.7|91
1623392600000|2021-06-11 06:23:20|1198.5|1194|1198.6|1194.1|1198.6|1194.1|1198.3|1193.8|42
1623392610000|2021-06-11 06:23:30|||||||||27
1623392620000|2021-06-11 06:23:40|||||||||37
1623392630000|2021-06-11 06:23:50|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|1198.3|1193.8|104
1623392640000|2021-06-11 06:24:00|1198.2|1193.7|1198.6|1194.1|1198.6|1194.1|1198.2|1193.7|78
1623392650000|2021-06-11 06:24:10|1198.7|1194.2|1198.5|1194|1198.8|1194.3|1198.5|1194|108
1623392660000|2021-06-11 06:24:20|||||||||209
1623392670000|2021-06-11 06:24:30|1198.8|1194.3|1198.9|1194.4|1199.3|1194.8|1198.8|1194.3|478
1623392680000|2021-06-11 06:24:40|1199|1194.5|1198.9|1194.4|1199|1194.5|1198.9|1194.4|63
1623392690000|2021-06-11 06:24:50|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|1198.8|1194.3|140
1623392700000|2021-06-11 06:25:00|1198.5|1194|1198.8|1194.3|1198.8|1194.3|1198.4|1193.9|76
1623392710000|2021-06-11 06:25:10|1198.9|1194.4|1199.6|1195.1|1199.6|1195.1|1198.9|1194.4|91
1623392720000|2021-06-11 06:25:20|1199.7|1195.2|1200.1|1195.6|1200.3|1195.8|1199.7|1195.2|185
1623392730000|2021-06-11 06:25:30|1200.6|1196.1|1200.3|1195.8|1200.6|1196.1|1200.1|1195.6|147
1623392740000|2021-06-11 06:25:40|1200.1|1195.6|1200.1|1195.6|1200.6|1196.1|1200.1|1195.6|197
1623392750000|2021-06-11 06:25:50|1200.3|1195.8|1201|1196.5|1201|1196.5|1200.1|1195.6|195
1623392760000|2021-06-11 06:26:00|1200.6|1196.1|1200.4|1195.9|1200.6|1196.1|1200|1195.5|139
1623392770000|2021-06-11 06:26:10|1200.5|1196|1200.5|1196|1200.5|1196|1200.4|1195.9|101
1623392780000|2021-06-11 06:26:20|1200.4|1195.9|1200.5|1196|1200.5|1196|1200.1|1195.6|98
1623392790000|2021-06-11 06:26:30|1200.1|1195.6|1200.5|1196|1200.5|1196|1200.1|1195.6|113
1623392800000|2021-06-11 06:26:40|||||||||57
1623392810000|2021-06-11 06:26:50|1200.1|1195.6|1200.1|1195.6|1200.3|1195.8|1200.1|1195.6|124
1623392820000|2021-06-11 06:27:00|1200.3|1195.8|1200.3|1195.8|1200.3|1195.8|1200.1|1195.6|74
1623392830000|2021-06-11 06:27:10|1200.5|1196|1199.3|1194.8|1200.6|1196.1|1199.3|1194.8|217
1623392840000|2021-06-11 06:27:20|1199.2|1194.7|1198.8|1194.3|1199.6|1195.1|1198.6|1194.1|208
1623392850000|2021-06-11 06:27:30|1198.7|1194.2|1198.1|1193.6|1199.1|1194.6|1198.1|1193.6|369
1623392860000|2021-06-11 06:27:40|1198.2|1193.7|1197.7|1193.2|1198.5|1194|1197.6|1193.1|320
1623392870000|2021-06-11 06:27:50|1197.5|1193|1197.3|1192.8|1198|1193.5|1197.3|1192.8|395
1623392880000|2021-06-11 06:28:00|1197|1192.5|1196.4|1191.9|1197|1192.5|1196.4|1191.9|446
1623392890000|2021-06-11 06:28:10|1196.8|1192.3|1196.5|1192|1196.8|1192.3|1196.4|1191.9|359
1623392900000|2021-06-11 06:28:20|1196.8|1192.3|1197|1192.5|1197.5|1193|1196.8|1192.3|159
1623392910000|2021-06-11 06:28:30|1197.3|1192.8|1197.4|1192.9|1197.4|1192.9|1197.3|1192.8|103
1623392920000|2021-06-11 06:28:40|1197|1192.5|1196.5|1192|1197.4|1192.9|1196.5|1192|284
1623392930000|2021-06-11 06:28:50|1196.8|1192.3|1196.5|1192|1196.9|1192.4|1196.5|1192|124
1623392940000|2021-06-11 06:29:00|1196.6|1192.1|1196.9|1192.4|1196.9|1192.4|1196.5|1192|107
1623392950000|2021-06-11 06:29:10|1197|1192.5|1197.6|1193.1|1197.6|1193.1|1196.8|1192.3|331
1623392960000|2021-06-11 06:29:20|1197.8|1193.3|1198.4|1193.9|1198.5|1194|1197.8|1193.3|84
1623392970000|2021-06-11 06:29:30|1198.5|1194|1198.2|1193.7|1198.5|1194|1198.2|1193.7|100
1623392980000|2021-06-11 06:29:40|1198.1|1193.6|1198.4|1193.9|1198.4|1193.9|1198|1193.5|42
1623392990000|2021-06-11 06:29:50|1198.3|1193.8|1198.7|1194.2|1198.7|1194.2|1198.3|1193.8|48
1623393000000|2021-06-11 06:30:00|1198.8|1194.3|1201.1|1196.6|1201.1|1196.6|1198.7|1194.2|498
1623393010000|2021-06-11 06:30:10|1200.8|1196.3|1200.3|1195.8|1200.8|1196.3|1200.3|1195.8|270
1623393020000|2021-06-11 06:30:20|1200.4|1195.9|1200.7|1196.2|1200.8|1196.3|1200.4|1195.9|162
1623393030000|2021-06-11 06:30:30|1201.1|1196.6|1200.5|1196|1201.1|1196.6|1200.3|1195.8|286
1623393040000|2021-06-11 06:30:40|1200.6|1196.1|1201.1|1196.6|1201.1|1196.6|1200.6|1196.1|140
1623393050000|2021-06-11 06:30:50|1200.8|1196.3|1200.6|1196.1|1201.1|1196.6|1200.6|1196.1|239
1623393060000|2021-06-11 06:31:00|1200.7|1196.2|1199.7|1195.2|1200.7|1196.2|1199.7|1195.2|133
1623393070000|2021-06-11 06:31:10|1199.5|1195|1199|1194.5|1199.5|1195|1199|1194.5|132
1623393080000|2021-06-11 06:31:20|1198.6|1194.1|1197.7|1193.2|1198.6|1194.1|1197.7|1193.2|194
1623393090000|2021-06-11 06:31:30|1197.6|1193.1|1197.6|1193.1|1197.6|1193.1|1197.4|1192.9|123
1623393100000|2021-06-11 06:31:40|||||||||116
1623393110000|2021-06-11 06:31:50|1197.3|1192.8|1196.8|1192.3|1197.3|1192.8|1196.8|1192.3|107
1623393120000|2021-06-11 06:32:00|1196.3|1191.8|1196.4|1191.9|1196.4|1191.9|1196.3|1191.8|215
1623393130000|2021-06-11 06:32:10|1196.3|1191.8|1196.4|1191.9|1196.7|1192.2|1196.3|1191.8|302
1623393140000|2021-06-11 06:32:20|1196.5|1192|1196|1191.5|1196.5|1192|1196|1191.5|415
1623393150000|2021-06-11 06:32:30|1195.6|1191.1|1195.5|1191|1195.6|1191.1|1195.4|1190.9|444
1623393160000|2021-06-11 06:32:40|1195.4|1190.9|1195.5|1191|1195.8|1191.3|1195|1190.5|494
1623393170000|2021-06-11 06:32:50|1195.4|1190.9|1195.5|1191|1195.8|1191.3|1195|1190.5|172
1623393180000|2021-06-11 06:33:00|1195.8|1191.3|1195.9|1191.4|1196.4|1191.9|1195.5|1191|203
1623393190000|2021-06-11 06:33:10|1196|1191.5|1195.9|1191.4|1196|1191.5|1195.9|1191.4|104
1623393200000|2021-06-11 06:33:20|1196.2|1191.7|1196.4|1191.9|1196.5|1192|1196|1191.5|70
1623393210000|2021-06-11 06:33:30|1196.7|1192.2|1196.8|1192.3|1196.8|1192.3|1196.4|1191.9|84
1623393220000|2021-06-11 06:33:40|1197|1192.5|1196.7|1192.2|1197|1192.5|1196.7|1192.2|37
1623393230000|2021-06-11 06:33:50|1196.8|1192.3|1197.1|1192.6|1197.2|1192.7|1196.7|1192.2|108
1623393240000|2021-06-11 06:34:00|1196.7|1192.2|1196.5|1192|1197.1|1192.6|1196.5|1192|155
1623393250000|2021-06-11 06:34:10|1196.4|1191.9|1195.7|1191.2|1196.7|1192.2|1195.3|1190.8|321
1623393260000|2021-06-11 06:34:20|1195.4|1190.9|1195.3|1190.8|1195.4|1190.9|1195.3|1190.8|82
1623393270000|2021-06-11 06:34:30|1195.5|1191|1195.2|1190.7|1195.5|1191|1195.2|1190.7|178
1623393280000|2021-06-11 06:34:40|1195.1|1190.6|1194.6|1190.1|1195.1|1190.6|1194.6|1190.1|137
1623393290000|2021-06-11 06:34:50|1194.2|1189.7|1193.8|1189.3|1194.2|1189.7|1193.8|1189.3|367
1623393300000|2021-06-11 06:35:00|1193.4|1188.9|1193.4|1188.9|1193.8|1189.3|1193.3|1188.8|814
1623393310000|2021-06-11 06:35:10|1193|1188.5|1192.7|1188.2|1193|1188.5|1192.3|1187.8|828
1623393320000|2021-06-11 06:35:20|1192.9|1188.4|1192.9|1188.4|1192.9|1188.4|1192.5|1188|250
1623393330000|2021-06-11 06:35:30|1192.5|1188|1192.4|1187.9|1192.9|1188.4|1192.3|1187.8|349
1623393340000|2021-06-11 06:35:40|1192.3|1187.8|1192.9|1188.4|1192.9|1188.4|1192.3|1187.8|261
1623393350000|2021-06-11 06:35:50|1193.1|1188.6|1194.4|1189.9|1194.4|1189.9|1193.1|1188.6|272
1623393360000|2021-06-11 06:36:00|1194.7|1190.2|1194.6|1190.1|1194.8|1190.3|1194.6|1190.1|223
1623393370000|2021-06-11 06:36:10|1194.4|1189.9|1194|1189.5|1194.7|1190.2|1194|1189.5|173
1623393380000|2021-06-11 06:36:20|1193.8|1189.3|1193|1188.5|1193.9|1189.4|1193|1188.5|167
1623393390000|2021-06-11 06:36:30|1193.3|1188.8|1193|1188.5|1193.4|1188.9|1193|1188.5|304
1623393400000|2021-06-11 06:36:40|1193.4|1188.9|1193|1188.5|1193.7|1189.2|1193|1188.5|604
1623393410000|2021-06-11 06:36:50|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|1193.4|1188.9|163
1623393420000|2021-06-11 06:37:00|1193|1188.5|1193.5|1189|1193.5|1189|1193|1188.5|211
1623393430000|2021-06-11 06:37:10|1193.7|1189.2|1194.6|1190.1|1194.6|1190.1|1193.7|1189.2|196
1623393440000|2021-06-11 06:37:20|1194.7|1190.2|1195.5|1191|1195.5|1191|1194.3|1189.8|92
1623393450000|2021-06-11 06:37:30|1195.3|1190.8|1195.9|1191.4|1196.5|1192|1195.2|1190.7|250
1623393460000|2021-06-11 06:37:40|1195.8|1191.3|1195.7|1191.2|1196|1191.5|1195.2|1190.7|198
1623393470000|2021-06-11 06:37:50|1195.8|1191.3|1196.2|1191.7|1196.2|1191.7|1195.8|1191.3|143
1623393480000|2021-06-11 06:38:00|1196.6|1192.1|1197.2|1192.7|1197.6|1193.1|1196.6|1192.1|457
1623393490000|2021-06-11 06:38:10|1197.1|1192.6|1197.4|1192.9|1197.4|1192.9|1197.1|1192.6|194
1623393500000|2021-06-11 06:38:20|1197.2|1192.7|1197.1|1192.6|1197.4|1192.9|1197.1|1192.6|165
1623393510000|2021-06-11 06:38:30|1196.9|1192.4|1197.1|1192.6|1197.1|1192.6|1196.6|1192.1|100
1623393520000|2021-06-11 06:38:40|1197.4|1192.9|1197.5|1193|1197.5|1193|1197.1|1192.6|236
1623393530000|2021-06-11 06:38:50|1197.1|1192.6|1197.5|1193|1197.5|1193|1197|1192.5|165
1623393540000|2021-06-11 06:39:00|1197.1|1192.6|1197.1|1192.6|1197.4|1192.9|1197|1192.5|242
1623393550000|2021-06-11 06:39:10|1197.4|1192.9|1198.1|1193.6|1198.1|1193.6|1197.4|1192.9|264
1623393560000|2021-06-11 06:39:20|1198.4|1193.9|1198.1|1193.6|1198.5|1194|1198.1|1193.6|135
1623393570000|2021-06-11 06:39:30|1198.3|1193.8|1198.5|1194|1198.5|1194|1198.1|1193.6|74
1623393580000|2021-06-11 06:39:40|1198.6|1194.1|1199.1|1194.6|1199.1|1194.6|1198.6|1194.1|147
1623393590000|2021-06-11 06:39:50|1199.3|1194.8|1199.1|1194.6|1199.3|1194.8|1199.1|1194.6|126
1623393600000|2021-06-11 06:40:00|1198.6|1194.1|1198.1|1193.6|1198.9|1194.4|1198.1|1193.6|169
1623393610000|2021-06-11 06:40:10|1198|1193.5|1198.5|1194|1198.5|1194|1198|1193.5|103
1623393620000|2021-06-11 06:40:20|1198.3|1193.8|1198.1|1193.6|1198.3|1193.8|1198.1|1193.6|82
1623393630000|2021-06-11 06:40:30|1198.5|1194|1198.3|1193.8|1198.5|1194|1198.1|1193.6|60
1623393640000|2021-06-11 06:40:40|1198.5|1194|1199.3|1194.8|1199.6|1195.1|1198.5|1194|248
1623393650000|2021-06-11 06:40:50|1199.6|1195.1|1200|1195.5|1200|1195.5|1199.6|1195.1|189
1623393660000|2021-06-11 06:41:00|1200.1|1195.6|1200.3|1195.8|1200.5|1196|1200.1|1195.6|300
1623393670000|2021-06-11 06:41:10|1200|1195.5|1200|1195.5|1200.2|1195.7|1200|1195.5|122
1623393680000|2021-06-11 06:41:20|1200.5|1196|1200|1195.5|1200.5|1196|1200|1195.5|151
1623393690000|2021-06-11 06:41:30|1200.4|1195.9|1200.1|1195.6|1200.5|1196|1200|1195.5|212
1623393700000|2021-06-11 06:41:40|1200|1195.5|1199.7|1195.2|1200|1195.5|1199.7|1195.2|93
1623393710000|2021-06-11 06:41:50|1200|1195.5|1200.5|1196|1200.5|1196|1200|1195.5|84
1623393720000|2021-06-11 06:42:00|1200.3|1195.8|1200.5|1196|1200.5|1196|1200.3|1195.8|109
1623393730000|2021-06-11 06:42:10|1200.8|1196.3|1201|1196.5|1201.2|1196.7|1200.8|1196.3|348
1623393740000|2021-06-11 06:42:20|1200.7|1196.2|1201|1196.5|1201|1196.5|1200.7|1196.2|157
1623393750000|2021-06-11 06:42:30|1201.5|1197|1201.1|1196.6|1201.5|1197|1201|1196.5|181
1623393760000|2021-06-11 06:42:40|1201|1196.5|1201|1196.5|1201|1196.5|1200.5|1196|149
1623393770000|2021-06-11 06:42:50|1200.9|1196.4|1200.5|1196|1200.9|1196.4|1200.5|1196|130
1623393780000|2021-06-11 06:43:00|1200.1|1195.6|1200.1|1195.6|1200.3|1195.8|1200|1195.5|204
1623393790000|2021-06-11 06:43:10|1200.3|1195.8|1199.3|1194.8|1200.3|1195.8|1199.3|1194.8|217
1623393800000|2021-06-11 06:43:20|1199|1194.5|1198.5|1194|1199.2|1194.7|1198.4|1193.9|295
1623393810000|2021-06-11 06:43:30|1198.6|1194.1|1198.4|1193.9|1198.6|1194.1|1198|1193.5|223
1623393820000|2021-06-11 06:43:40|1198.3|1193.8|1197.1|1192.6|1198.3|1193.8|1197|1192.5|188
1623393830000|2021-06-11 06:43:50|1197|1192.5|1197|1192.5|1197|1192.5|1197|1192.5|156
1623393840000|2021-06-11 06:44:00|1197.1|1192.6|1197.3|1192.8|1197.3|1192.8|1197.1|1192.6|151
1623393850000|2021-06-11 06:44:10|1197.1|1192.6|1197.6|1193.1|1197.6|1193.1|1197.1|1192.6|90
1623393860000|2021-06-11 06:44:20|1197.2|1192.7|1197.2|1192.7|1197.3|1192.8|1197.1|1192.6|154
1623393870000|2021-06-11 06:44:30|1197.1|1192.6|1197.1|1192.6|1197.1|1192.6|1197.1|1192.6|99
1623393880000|2021-06-11 06:44:40|1197.5|1193|1197.4|1192.9|1197.7|1193.2|1197.4|1192.9|97
1623393890000|2021-06-11 06:44:50|1197.3|1192.8|1197.8|1193.3|1197.8|1193.3|1197.3|1192.8|114
1623393900000|2021-06-11 06:45:00|1198.3|1193.8|1198.5|1194|1198.6|1194.1|1198|1193.5|361
1623393910000|2021-06-11 06:45:10|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|67
1623393920000|2021-06-11 06:45:20|1198|1193.5|1198.1|1193.6|1198.1|1193.6|1198|1193.5|150
1623393930000|2021-06-11 06:45:30|1198.2|1193.7|1198|1193.5|1198.4|1193.9|1198|1193.5|98
1623393940000|2021-06-11 06:45:40|1198.4|1193.9|1198|1193.5|1198.5|1194|1198|1193.5|68
1623393950000|2021-06-11 06:45:50|1198.1|1193.6|1197.9|1193.4|1198.1|1193.6|1197.6|1193.1|162
1623393960000|2021-06-11 06:46:00|1198.1|1193.6|1197.8|1193.3|1198.5|1194|1197.8|1193.3|130
1623393970000|2021-06-11 06:46:10|1198|1193.5|1197.4|1192.9|1198.2|1193.7|1197.3|1192.8|268
1623393980000|2021-06-11 06:46:20|1197.3|1192.8|1197.6|1193.1|1197.6|1193.1|1197.3|1192.8|94
1623393990000|2021-06-11 06:46:30|1197.5|1193|1197.6|1193.1|1197.6|1193.1|1197.3|1192.8|40
1623394000000|2021-06-11 06:46:40|1197.5|1193|1196.9|1192.4|1197.6|1193.1|1196.9|1192.4|131
1623394010000|2021-06-11 06:46:50|1196.8|1192.3|1197.2|1192.7|1197.2|1192.7|1196.8|1192.3|104
1623394020000|2021-06-11 06:47:00|1197.5|1193|1196.6|1192.1|1197.6|1193.1|1196.6|1192.1|92
1623394030000|2021-06-11 06:47:10|1197|1192.5|1197.7|1193.2|1197.7|1193.2|1197|1192.5|43
1623394040000|2021-06-11 06:47:20|1197.6|1193.1|1197.5|1193|1197.7|1193.2|1197.3|1192.8|106
1623394050000|2021-06-11 06:47:30|1197.4|1192.9|1197.4|1192.9|1197.4|1192.9|1197|1192.5|41
1623394060000|2021-06-11 06:47:40|1197|1192.5|1196.8|1192.3|1197|1192.5|1196.7|1192.2|57
1623394070000|2021-06-11 06:47:50|1196.7|1192.2|1196.7|1192.2|1196.7|1192.2|1196.7|1192.2|28
1623394080000|2021-06-11 06:48:00|1196.8|1192.3|1196.6|1192.1|1196.8|1192.3|1196.6|1192.1|117
1623394090000|2021-06-11 06:48:10|1196.8|1192.3|1196.8|1192.3|1197.1|1192.6|1196.8|1192.3|85
1623394100000|2021-06-11 06:48:20|1197|1192.5|1196.3|1191.8|1197|1192.5|1196.3|1191.8|139
1623394110000|2021-06-11 06:48:30|1195.9|1191.4|1195.3|1190.8|1195.9|1191.4|1194.9|1190.4|590
1623394120000|2021-06-11 06:48:40|1195.6|1191.1|1195.8|1191.3|1196.3|1191.8|1195.6|1191.1|160
1623394130000|2021-06-11 06:48:50|1196.1|1191.6|1196.2|1191.7|1196.2|1191.7|1196.1|1191.6|144
1623394140000|2021-06-11 06:49:00|1196.3|1191.8|1196.7|1192.2|1196.7|1192.2|1196.2|1191.7|90
1623394150000|2021-06-11 06:49:10|1196.8|1192.3|1198.1|1193.6|1198.1|1193.6|1196.8|1192.3|236
1623394160000|2021-06-11 06:49:20|1198|1193.5|1198.1|1193.6|1198.1|1193.6|1197.8|1193.3|59
1623394170000|2021-06-11 06:49:30|1198.5|1194|1198.9|1194.4|1199.1|1194.6|1198.4|1193.9|198
1623394180000|2021-06-11 06:49:40|1199|1194.5|1199.5|1195|1199.7|1195.2|1199|1194.5|122
1623394190000|2021-06-11 06:49:50|1199.3|1194.8|1199.7|1195.2|1199.8|1195.3|1199.3|1194.8|120
1623394200000|2021-06-11 06:50:00|1199.5|1195|1199.4|1194.9|1199.8|1195.3|1199.4|1194.9|119
1623394210000|2021-06-11 06:50:10|||||||||130
1623394220000|2021-06-11 06:50:20|1199.7|1195.2|1199.3|1194.8|1199.7|1195.2|1199.3|1194.8|128
1623394230000|2021-06-11 06:50:30|1199.4|1194.9|1199.3|1194.8|1199.5|1195|1199.3|1194.8|120
1623394240000|2021-06-11 06:50:40|1199.6|1195.1|1199.8|1195.3|1199.8|1195.3|1199.3|1194.8|137
1623394250000|2021-06-11 06:50:50|1199.7|1195.2|1199.4|1194.9|1199.7|1195.2|1199.3|1194.8|216
1623394260000|2021-06-11 06:51:00|1199.8|1195.3|1200.1|1195.6|1200.3|1195.8|1199.8|1195.3|378
1623394270000|2021-06-11 06:51:10|1200.4|1195.9|1200.4|1195.9|1200.4|1195.9|1200.4|1195.9|145
1623394280000|2021-06-11 06:51:20|1200.6|1196.1|1199.6|1195.1|1200.8|1196.3|1199.6|1195.1|367
1623394290000|2021-06-11 06:51:30|1199.9|1195.4|1199.9|1195.4|1199.9|1195.4|1199.4|1194.9|214
1623394300000|2021-06-11 06:51:40|1199.4|1194.9|1198.4|1193.9|1199.6|1195.1|1198.4|1193.9|269
1623394310000|2021-06-11 06:51:50|1198.1|1193.6|1197.9|1193.4|1198.3|1193.8|1197.5|1193|172
1623394320000|2021-06-11 06:52:00|1198.3|1193.8|1198.7|1194.2|1198.8|1194.3|1198|1193.5|151
1623394330000|2021-06-11 06:52:10|1198.3|1193.8|1197.4|1192.9|1198.3|1193.8|1197.3|1192.8|343
1623394340000|2021-06-11 06:52:20|1197.5|1193|1198.3|1193.8|1198.3|1193.8|1197.5|1193|129
1623394350000|2021-06-11 06:52:30|1198.5|1194|1199.1|1194.6|1199.1|1194.6|1198.5|1194|109
1623394360000|2021-06-11 06:52:40|1198.9|1194.4|1198.8|1194.3|1199|1194.5|1198.7|1194.2|126
1623394370000|2021-06-11 06:52:50|1198.4|1193.9|1198.8|1194.3|1198.8|1194.3|1198.4|1193.9|176
1623394380000|2021-06-11 06:53:00|1199.2|1194.7|1199.3|1194.8|1199.3|1194.8|1198.8|1194.3|217
1623394390000|2021-06-11 06:53:10|1199.6|1195.1|1199.8|1195.3|1200.1|1195.6|1199.6|1195.1|433
1623394400000|2021-06-11 06:53:20|1199.9|1195.4|1200.1|1195.6|1200.3|1195.8|1199.6|1195.1|538
1623394410000|2021-06-11 06:53:30|1200.3|1195.8|1200.8|1196.3|1200.8|1196.3|1200.3|1195.8|412
1623394420000|2021-06-11 06:53:40|1201.3|1196.8|1200.4|1195.9|1201.3|1196.8|1200.4|1195.9|354
1623394430000|2021-06-11 06:53:50|1200.8|1196.3|1200.5|1196|1200.9|1196.4|1200.3|1195.8|546
1623394440000|2021-06-11 06:54:00|1200.1|1195.6|1200.1|1195.6|1200.1|1195.6|1199.6|1195.1|408
1623394450000|2021-06-11 06:54:10|1200|1195.5|1199.4|1194.9|1200.1|1195.6|1199.4|1194.9|193
1623394460000|2021-06-11 06:54:20|1199.3|1194.8|1199.7|1195.2|1199.8|1195.3|1199.3|1194.8|312
1623394470000|2021-06-11 06:54:30|1199.3|1194.8|1199.3|1194.8|1199.5|1195|1199|1194.5|246
1623394480000|2021-06-11 06:54:40|1199.2|1194.7|1199.4|1194.9|1199.4|1194.9|1199.2|1194.7|64
1623394490000|2021-06-11 06:54:50|1199.8|1195.3|1199.8|1195.3|1199.8|1195.3|1199.8|1195.3|103
1623394500000|2021-06-11 06:55:00|1200.3|1195.8|1199.8|1195.3|1200.3|1195.8|1199.5|1195|432
1623394510000|2021-06-11 06:55:10|1200.2|1195.7|1199.8|1195.3|1200.3|1195.8|1199.4|1194.9|320
1623394520000|2021-06-11 06:55:20|1199.4|1194.9|1199.9|1195.4|1200.4|1195.9|1199.4|1194.9|197
1623394530000|2021-06-11 06:55:30|1200|1195.5|1201.2|1196.7|1201.3|1196.8|1200|1195.5|309
1623394540000|2021-06-11 06:55:40|1201.1|1196.6|1202.1|1197.6|1202.1|1197.6|1200.8|1196.3|949
1623394550000|2021-06-11 06:55:50|1201.9|1197.4|1201.5|1197|1201.9|1197.4|1201.3|1196.8|346
1623394560000|2021-06-11 06:56:00|1201.3|1196.8|1201.8|1197.3|1201.8|1197.3|1200.9|1196.4|506
1623394570000|2021-06-11 06:56:10|1201.6|1197.1|1202.1|1197.6|1202.1|1197.6|1201.6|1197.1|472
1623394580000|2021-06-11 06:56:20|1202|1197.5|1201.8|1197.3|1202.1|1197.6|1201.8|1197.3|202
1623394590000|2021-06-11 06:56:30|1202.1|1197.6|1201.8|1197.3|1202.1|1197.6|1201.7|1197.2|278
1623394600000|2021-06-11 06:56:40|1201.7|1197.2|1202.6|1198.1|1202.6|1198.1|1201.7|1197.2|293
1623394610000|2021-06-11 06:56:50|1202.4|1197.9|1202.3|1197.8|1202.5|1198|1202.1|1197.6|315
1623394620000|2021-06-11 06:57:00|1202.6|1198.1|1202.7|1198.2|1203|1198.5|1202.5|1198|657
1623394630000|2021-06-11 06:57:10|1202.6|1198.1|1203|1198.5|1203|1198.5|1202.5|1198|459
1623394640000|2021-06-11 06:57:20|1203.3|1198.8|1204.4|1199.9|1204.4|1199.9|1203.3|1198.8|1746
1623394650000|2021-06-11 06:57:30|1204.1|1199.6|1205.5|1201|1205.5|1201|1204|1199.5|979
1623394660000|2021-06-11 06:57:40|1205.7|1201.2|1205.8|1201.3|1206.1|1201.6|1205.5|1201|860
1623394670000|2021-06-11 06:57:50|1206.1|1201.6|1206.4|1201.9|1206.8|1202.3|1206.1|1201.6|1193
1623394680000|2021-06-11 06:58:00|1206.9|1202.4|1206.9|1202.4|1207.5|1203|1206.4|1201.9|981
1623394690000|2021-06-11 06:58:10|1207.4|1202.9|1206.2|1201.7|1207.4|1202.9|1205.9|1201.4|396
1623394700000|2021-06-11 06:58:20|1206|1201.5|1205.4|1200.9|1206.4|1201.9|1205.4|1200.9|442
1623394710000|2021-06-11 06:58:30|1205.5|1201|1205.6|1201.1|1206|1201.5|1205.4|1200.9|411
1623394720000|2021-06-11 06:58:40|1205.7|1201.2|1205.1|1200.6|1205.7|1201.2|1205.1|1200.6|539
1623394730000|2021-06-11 06:58:50|1204.9|1200.4|1204.9|1200.4|1205|1200.5|1204.9|1200.4|360
1623394740000|2021-06-11 06:59:00|1205.3|1200.8|1205.9|1201.4|1206.2|1201.7|1205|1200.5|808
1623394750000|2021-06-11 06:59:10|1206|1201.5|1206.5|1202|1206.8|1202.3|1206|1201.5|501
1623394760000|2021-06-11 06:59:20|1206.6|1202.1|1207.3|1202.8|1207.6|1203.1|1206.4|1201.9|993
1623394770000|2021-06-11 06:59:30|1207.4|1202.9|1208.1|1203.6|1208.3|1203.8|1207.3|1202.8|951
1623394780000|2021-06-11 06:59:40|1208.5|1204|1209.4|1204.9|1209.4|1204.9|1208.5|1204|1141
1623394790000|2021-06-11 06:59:50|1210|1205.5|1209.7|1205.2|1210.5|1206|1209.4|1204.9|1059
1623718800000|2021-06-15 01:00:00|1205.2|1200.7|1196.1|1191.6|1205.2|1200.7|1195.4|1190.9|1675
1623718810000|2021-06-15 01:00:10|1195.9|1191.4|1194.8|1190.3|1196.4|1191.9|1193.7|1189.2|1737
1623718820000|2021-06-15 01:00:20|1194.7|1190.2|1195.5|1191|1195.5|1191|1193.9|1189.4|1232
1623718830000|2021-06-15 01:00:30|1195.6|1191.1|1196.2|1191.7|1196.2|1191.7|1194.6|1190.1|1234
1623718840000|2021-06-15 01:00:40|1195.8|1191.3|1194.7|1190.2|1195.8|1191.3|1194.7|1190.2|808
1623718850000|2021-06-15 01:00:50|1195.2|1190.7|1193.4|1188.9|1195.5|1191|1193.4|1188.9|1408
1623718860000|2021-06-15 01:01:00|1192.7|1188.2|1191.9|1187.4|1193.7|1189.2|1191.4|1186.9|1896
1623718870000|2021-06-15 01:01:10|1191.5|1187|1188.6|1184.1|1191.9|1187.4|1188.6|1184.1|1361
1623718880000|2021-06-15 01:01:20|1188.5|1184|1189.7|1185.2|1189.9|1185.4|1188.2|1183.7|877
1623718890000|2021-06-15 01:01:30|1189.9|1185.4|1186.1|1181.6|1190.2|1185.7|1186.1|1181.6|1061
1623718900000|2021-06-15 01:01:40|1185.7|1181.2|1175|1170.5|1185.7|1181.2|1175|1170.5|2872
1623718910000|2021-06-15 01:01:50|1176.6|1172.1|1182.5|1178|1182.5|1178|1176.2|1171.7|1345
1623718920000|2021-06-15 01:02:00|1182.7|1178.2|1186.2|1181.7|1186.4|1181.9|1182.4|1177.9|931
1623718930000|2021-06-15 01:02:10|1186.8|1182.3|1187.9|1183.4|1188.2|1183.7|1186.8|1182.3|1093
1623718940000|2021-06-15 01:02:20|1187.6|1183.1|1183.8|1179.3|1187.6|1183.1|1183.8|1179.3|1009
1623718950000|2021-06-15 01:02:30|1183.9|1179.4|1186.4|1181.9|1187.1|1182.6|1183.9|1179.4|650
1623718960000|2021-06-15 01:02:40|1186.2|1181.7|1184.9|1180.4|1186.9|1182.4|1184.9|1180.4|982
1623718970000|2021-06-15 01:02:50|1184.7|1180.2|1185.6|1181.1|1185.6|1181.1|1184.2|1179.7|775
1623718980000|2021-06-15 01:03:00|1185.7|1181.2|1185.8|1181.3|1186.2|1181.7|1184.7|1180.2|795
1623718990000|2021-06-15 01:03:10|1186.2|1181.7|1185.9|1181.4|1186.5|1182|1185.2|1180.7|977
1623719000000|2021-06-15 01:03:20|1186|1181.5|1185.1|1180.6|1186.9|1182.4|1184.9|1180.4|799
1623719010000|2021-06-15 01:03:30|1184.9|1180.4|1185.7|1181.2|1186.8|1182.3|1184.9|1180.4|550
1623719020000|2021-06-15 01:03:40|1186|1181.5|1187.2|1182.7|1187.2|1182.7|1185.7|1181.2|631
1623719030000|2021-06-15 01:03:50|1186.7|1182.2|1186.9|1182.4|1187.2|1182.7|1186.7|1182.2|482
1623719040000|2021-06-15 01:04:00|1187.2|1182.7|1187.4|1182.9|1187.5|1183|1186.9|1182.4|566
1623719050000|2021-06-15 01:04:10|1187.5|1183|1188.4|1183.9|1188.8|1184.3|1187.4|1182.9|585
1623719060000|2021-06-15 01:04:20|1188.9|1184.4|1190.4|1185.9|1190.4|1185.9|1188.9|1184.4|563
1623719070000|2021-06-15 01:04:30|1190.1|1185.6|1191.7|1187.2|1191.7|1187.2|1189.9|1185.4|965
1623719080000|2021-06-15 01:04:40|1191.9|1187.4|1191.4|1186.9|1192.2|1187.7|1191.1|1186.6|647
1623719090000|2021-06-15 01:04:50|1190.9|1186.4|1190.1|1185.6|1190.9|1186.4|1190.1|1185.6|350
1623719100000|2021-06-15 01:05:00|1190.2|1185.7|1191.4|1186.9|1192.2|1187.7|1190|1185.5|676
1623719110000|2021-06-15 01:05:10|1191.1|1186.6|1189.1|1184.6|1191.1|1186.6|1189.1|1184.6|577
1623719120000|2021-06-15 01:05:20|1188.8|1184.3|1188.5|1184|1189.1|1184.6|1188.5|1184|441
1623719130000|2021-06-15 01:05:30|1188.4|1183.9|1187.5|1183|1188.5|1184|1187.5|1183|244
1623719140000|2021-06-15 01:05:40|1187.7|1183.2|1187|1182.5|1187.7|1183.2|1186.9|1182.4|392
1623719150000|2021-06-15 01:05:50|1186.8|1182.3|1187.5|1183|1188.3|1183.8|1186.6|1182.1|630
1623719160000|2021-06-15 01:06:00|1187.8|1183.3|1186.7|1182.2|1187.9|1183.4|1186.7|1182.2|520
1623719170000|2021-06-15 01:06:10|1186.8|1182.3|1188.5|1184|1188.7|1184.2|1186.3|1181.8|502
1623719180000|2021-06-15 01:06:20|1188.2|1183.7|1186.7|1182.2|1188.6|1184.1|1186.7|1182.2|217
1623719190000|2021-06-15 01:06:30|1186.2|1181.7|1186.5|1182|1186.8|1182.3|1185.2|1180.7|706
1623719200000|2021-06-15 01:06:40|1186.3|1181.8|1185.4|1180.9|1186.4|1181.9|1185|1180.5|797
1623719210000|2021-06-15 01:06:50|1185.1|1180.6|1184.2|1179.7|1185.1|1180.6|1184.1|1179.6|667
1623719220000|2021-06-15 01:07:00|1184.1|1179.6|1185.3|1180.8|1185.9|1181.4|1184.1|1179.6|585
1623719230000|2021-06-15 01:07:10|1185.6|1181.1|1186.7|1182.2|1186.8|1182.3|1185.3|1180.8|398
1623719240000|2021-06-15 01:07:20|1186.8|1182.3|1189.2|1184.7|1189.2|1184.7|1186.8|1182.3|379
1623719250000|2021-06-15 01:07:30|1189|1184.5|1188.7|1184.2|1189.1|1184.6|1188.1|1183.6|344
1623719260000|2021-06-15 01:07:40|1188.5|1184|1188.8|1184.3|1188.8|1184.3|1188.4|1183.9|273
1623719270000|2021-06-15 01:07:50|1188.5|1184|1187.7|1183.2|1188.5|1184|1187.2|1182.7|521
1623719280000|2021-06-15 01:08:00|1187.4|1182.9|1186.7|1182.2|1187.4|1182.9|1186.7|1182.2|269
1623719290000|2021-06-15 01:08:10|1186.8|1182.3|1187|1182.5|1187|1182.5|1185.5|1181|372
1623719300000|2021-06-15 01:08:20|1186.9|1182.4|1186.2|1181.7|1186.9|1182.4|1185.7|1181.2|316
1623719310000|2021-06-15 01:08:30|1185.9|1181.4|1184.5|1180|1185.9|1181.4|1184.3|1179.8|563
1623719320000|2021-06-15 01:08:40|1184.7|1180.2|1183.7|1179.2|1185|1180.5|1183.7|1179.2|410
1623719330000|2021-06-15 01:08:50|1183.4|1178.9|1183|1178.5|1183.4|1178.9|1182.7|1178.2|675
1623719340000|2021-06-15 01:09:00|1182.8|1178.3|1182.6|1178.1|1183.9|1179.4|1182|1177.5|1154
1623719350000|2021-06-15 01:09:10|1182.2|1177.7|1182.7|1178.2|1182.8|1178.3|1181|1176.5|757
1623719360000|2021-06-15 01:09:20|1182.5|1178|1182.7|1178.2|1183.2|1178.7|1182.4|1177.9|272
1623719370000|2021-06-15 01:09:30|1182.6|1178.1|1184.8|1180.3|1184.9|1180.4|1182.6|1178.1|411
1623719380000|2021-06-15 01:09:40|1184.9|1180.4|1183.7|1179.2|1185.4|1180.9|1183.7|1179.2|468
1623719390000|2021-06-15 01:09:50|1183.6|1179.1|1184.6|1180.1|1184.6|1180.1|1183|1178.5|675
1623719400000|2021-06-15 01:10:00|1184.8|1180.3|1185.7|1181.2|1185.7|1181.2|1184.2|1179.7|401
1623719410000|2021-06-15 01:10:10|1185.4|1180.9|1185|1180.5|1186|1181.5|1184.2|1179.7|496
1623719420000|2021-06-15 01:10:20|1184.7|1180.2|1185.4|1180.9|1186.2|1181.7|1184.2|1179.7|392
1623719430000|2021-06-15 01:10:30|1185.2|1180.7|1187.7|1183.2|1187.7|1183.2|1185.2|1180.7|547
1623719440000|2021-06-15 01:10:40|1187.8|1183.3|1187.2|1182.7|1187.8|1183.3|1185.9|1181.4|443
1623719450000|2021-06-15 01:10:50|1187|1182.5|1187.5|1183|1187.5|1183|1186|1181.5|552
1623719460000|2021-06-15 01:11:00|1187.9|1183.4|1186.8|1182.3|1187.9|1183.4|1186.1|1181.6|360
1623719470000|2021-06-15 01:11:10|1186.9|1182.4|1185.9|1181.4|1187.2|1182.7|1185.8|1181.3|315
1623719480000|2021-06-15 01:11:20|1186|1181.5|1185.3|1180.8|1186.2|1181.7|1185.3|1180.8|148
1623719490000|2021-06-15 01:11:30|1185|1180.5|1186.3|1181.8|1186.3|1181.8|1184.3|1179.8|311
1623719500000|2021-06-15 01:11:40|1185.8|1181.3|1184.5|1180|1186.2|1181.7|1184.5|1180|176
1623719510000|2021-06-15 01:11:50|1184.4|1179.9|1185.7|1181.2|1185.7|1181.2|1184|1179.5|334
1623719520000|2021-06-15 01:12:00|1185.8|1181.3|1184|1179.5|1185.8|1181.3|1184|1179.5|305
1623719530000|2021-06-15 01:12:10|1184.4|1179.9|1186|1181.5|1186|1181.5|1184.3|1179.8|375
1623719540000|2021-06-15 01:12:20|1185.9|1181.4|1187.3|1182.8|1187.3|1182.8|1185.6|1181.1|352
1623719550000|2021-06-15 01:12:30|1187.5|1183|1187.8|1183.3|1188.2|1183.7|1187.5|1183|403
1623719560000|2021-06-15 01:12:40|1188.2|1183.7|1189.3|1184.8|1189.3|1184.8|1187.8|1183.3|238
1623719570000|2021-06-15 01:12:50|1188.9|1184.4|1188.3|1183.8|1188.9|1184.4|1186.8|1182.3|383
1623719580000|2021-06-15 01:13:00|1188.7|1184.2|1188.8|1184.3|1188.8|1184.3|1188.3|1183.8|275
1623719590000|2021-06-15 01:13:10|1189.3|1184.8|1188.8|1184.3|1189.3|1184.8|1188.3|1183.8|362
1623719600000|2021-06-15 01:13:20|1188.9|1184.4|1189|1184.5|1189.4|1184.9|1188.5|1184|302
1623719610000|2021-06-15 01:13:30|1189.4|1184.9|1190|1185.5|1190.5|1186|1189.4|1184.9|702
1623719620000|2021-06-15 01:13:40|1189.6|1185.1|1189.5|1185|1189.9|1185.4|1189.4|1184.9|306
1623719630000|2021-06-15 01:13:50|1189.2|1184.7|1187.4|1182.9|1189.9|1185.4|1187.4|1182.9|492
1623719640000|2021-06-15 01:14:00|1187.5|1183|1188|1183.5|1188.3|1183.8|1187.5|1183|182
1623719650000|2021-06-15 01:14:10|1188.1|1183.6|1189.3|1184.8|1189.9|1185.4|1188.1|1183.6|306
1623719660000|2021-06-15 01:14:20|1189.4|1184.9|1189.3|1184.8|1189.4|1184.9|1188.8|1184.3|351
1623719670000|2021-06-15 01:14:30|1188.9|1184.4|1189.4|1184.9|1189.4|1184.9|1188.9|1184.4|189
1623719680000|2021-06-15 01:14:40|1189.3|1184.8|1189|1184.5|1189.4|1184.9|1189|1184.5|181
1623719690000|2021-06-15 01:14:50|1188.9|1184.4|1188.3|1183.8|1188.9|1184.4|1188.2|1183.7|99
1623719700000|2021-06-15 01:15:00|1188.5|1184|1187.8|1183.3|1188.5|1184|1187.5|1183|246
1623719710000|2021-06-15 01:15:10|1187.7|1183.2|1189|1184.5|1189|1184.5|1187.7|1183.2|352
1623719720000|2021-06-15 01:15:20|1188.9|1184.4|1189.5|1185|1189.5|1185|1188.8|1184.3|395
1623719730000|2021-06-15 01:15:30|1190|1185.5|1190.5|1186|1190.5|1186|1189.5|1185|531
1623719740000|2021-06-15 01:15:40|1190.2|1185.7|1189.9|1185.4|1190.4|1185.9|1189.5|1185|251
1623719750000|2021-06-15 01:15:50|1190|1185.5|1190.3|1185.8|1190.4|1185.9|1190|1185.5|147
1623719760000|2021-06-15 01:16:00|1190.1|1185.6|1191|1186.5|1191|1186.5|1190.1|1185.6|296
1623719770000|2021-06-15 01:16:10|1190.7|1186.2|1192.3|1187.8|1192.5|1188|1190.7|1186.2|636
1623719780000|2021-06-15 01:16:20|1192|1187.5|1191.9|1187.4|1192.5|1188|1191.9|1187.4|213
1623719790000|2021-06-15 01:16:30|1192.1|1187.6|1193.7|1189.2|1193.8|1189.3|1192.1|1187.6|607
1623719800000|2021-06-15 01:16:40|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|1192.4|1187.9|394
1623719810000|2021-06-15 01:16:50|1193.5|1189|1194.3|1189.8|1194.3|1189.8|1193.5|1189|309
1623719820000|2021-06-15 01:17:00|1194.4|1189.9|1193.2|1188.7|1194.5|1190|1193.2|1188.7|457
1623719830000|2021-06-15 01:17:10|1193.1|1188.6|1194.3|1189.8|1194.3|1189.8|1192.8|1188.3|321
1623719840000|2021-06-15 01:17:20|1194.4|1189.9|1194.5|1190|1194.5|1190|1194|1189.5|232
1623719850000|2021-06-15 01:17:30|1194.2|1189.7|1194|1189.5|1194.3|1189.8|1193.6|1189.1|310
1623719860000|2021-06-15 01:17:40|1194.1|1189.6|1194.5|1190|1194.6|1190.1|1194.1|1189.6|428
1623719870000|2021-06-15 01:17:50|1194.6|1190.1|1196.3|1191.8|1196.3|1191.8|1194.6|1190.1|808
1623719880000|2021-06-15 01:18:00|1196|1191.5|1195.6|1191.1|1196.9|1192.4|1195.4|1190.9|938
1623719890000|2021-06-15 01:18:10|1195.5|1191|1194.2|1189.7|1195.9|1191.4|1194.2|1189.7|461
1623719900000|2021-06-15 01:18:20|1193.8|1189.3|1194.4|1189.9|1194.5|1190|1193.8|1189.3|203
1623719910000|2021-06-15 01:18:30|1194.3|1189.8|1194.6|1190.1|1194.6|1190.1|1193.7|1189.2|175
1623719920000|2021-06-15 01:18:40|1194.3|1189.8|1193.7|1189.2|1194.5|1190|1193.4|1188.9|240
1623719930000|2021-06-15 01:18:50|1193.6|1189.1|1193.2|1188.7|1193.6|1189.1|1193.2|1188.7|123
1623719940000|2021-06-15 01:19:00|1193.5|1189|1192.8|1188.3|1193.6|1189.1|1192.8|1188.3|148
1623719950000|2021-06-15 01:19:10|1192.7|1188.2|1193.1|1188.6|1193.3|1188.8|1192.4|1187.9|248
1623719960000|2021-06-15 01:19:20|1193.2|1188.7|1193.4|1188.9|1193.8|1189.3|1193.1|1188.6|81
1623719970000|2021-06-15 01:19:30|1193.5|1189|1194.2|1189.7|1194.5|1190|1193.5|1189|171
1623719980000|2021-06-15 01:19:40|1194.5|1190|1195|1190.5|1195|1190.5|1194.5|1190|134
1623719990000|2021-06-15 01:19:50|1194.7|1190.2|1194.5|1190|1195|1190.5|1194.5|1190|204
1623720000000|2021-06-15 01:20:00|1194|1189.5|1193|1188.5|1194|1189.5|1193|1188.5|282
1623720010000|2021-06-15 01:20:10|1192.7|1188.2|1191.3|1186.8|1192.7|1188.2|1191.2|1186.7|384
1623720020000|2021-06-15 01:20:20|1191.2|1186.7|1192|1187.5|1192.7|1188.2|1191.2|1186.7|164
1623720030000|2021-06-15 01:20:30|1191.7|1187.2|1191.3|1186.8|1191.7|1187.2|1190.4|1185.9|707
1623720040000|2021-06-15 01:20:40|1190.9|1186.4|1191.6|1187.1|1191.9|1187.4|1190.9|1186.4|329
1623720050000|2021-06-15 01:20:50|1190.9|1186.4|1190.8|1186.3|1191.2|1186.7|1190.4|1185.9|235
1623720060000|2021-06-15 01:21:00|1190.9|1186.4|1190.3|1185.8|1191.4|1186.9|1190.3|1185.8|240
1623720070000|2021-06-15 01:21:10|1190.4|1185.9|1191.9|1187.4|1191.9|1187.4|1190.4|1185.9|285
1623720080000|2021-06-15 01:21:20|1191.8|1187.3|1190.8|1186.3|1191.8|1187.3|1190.7|1186.2|323
1623720090000|2021-06-15 01:21:30|1190.4|1185.9|1191.4|1186.9|1191.4|1186.9|1190.4|1185.9|176
1623720100000|2021-06-15 01:21:40|1191.5|1187|1190.9|1186.4|1191.5|1187|1190.5|1186|154
1623720110000|2021-06-15 01:21:50|1191|1186.5|1190.5|1186|1191|1186.5|1190.4|1185.9|192
1623720120000|2021-06-15 01:22:00|1190.4|1185.9|1189.5|1185|1190.4|1185.9|1189.5|1185|341
1623720130000|2021-06-15 01:22:10|1189.9|1185.4|1190.7|1186.2|1191|1186.5|1189.5|1185|381
1623720140000|2021-06-15 01:22:20|1190.5|1186|1190.4|1185.9|1190.8|1186.3|1190|1185.5|154
1623720150000|2021-06-15 01:22:30|1190.5|1186|1190.4|1185.9|1190.9|1186.4|1190.4|1185.9|208
1623720160000|2021-06-15 01:22:40|1190|1185.5|1190.5|1186|1190.9|1186.4|1190|1185.5|122
1623720170000|2021-06-15 01:22:50|1190.2|1185.7|1190.9|1186.4|1191.4|1186.9|1190.1|1185.6|271
1623720180000|2021-06-15 01:23:00|1191|1186.5|1189.3|1184.8|1191|1186.5|1189|1184.5|375
1623720190000|2021-06-15 01:23:10|1189.4|1184.9|1188.5|1184|1189.4|1184.9|1188.5|1184|240
1623720200000|2021-06-15 01:23:20|1188.4|1183.9|1187.5|1183|1188.4|1183.9|1187.5|1183|255
1623720210000|2021-06-15 01:23:30|1187.9|1183.4|1187.9|1183.4|1188.4|1183.9|1187.3|1182.8|399
1623720220000|2021-06-15 01:23:40|1188.2|1183.7|1187.7|1183.2|1188.3|1183.8|1187.5|1183|218
1623720230000|2021-06-15 01:23:50|1187.9|1183.4|1187.4|1182.9|1187.9|1183.4|1187.4|1182.9|94
1623720240000|2021-06-15 01:24:00|1187.2|1182.7|1186.8|1182.3|1187.2|1182.7|1186.7|1182.2|177
1623720250000|2021-06-15 01:24:10|1187|1182.5|1187.9|1183.4|1187.9|1183.4|1186.9|1182.4|229
1623720260000|2021-06-15 01:24:20|1188.2|1183.7|1189.1|1184.6|1189.1|1184.6|1188.2|1183.7|209
1623720270000|2021-06-15 01:24:30|1189.2|1184.7|1188|1183.5|1189.2|1184.7|1187.9|1183.4|146
1623720280000|2021-06-15 01:24:40|1188.2|1183.7|1189.2|1184.7|1189.2|1184.7|1188.2|1183.7|120
1623720290000|2021-06-15 01:24:50|1189|1184.5|1189.7|1185.2|1189.7|1185.2|1187.9|1183.4|203
1623720300000|2021-06-15 01:25:00|1189|1184.5|1187.7|1183.2|1189|1184.5|1187.7|1183.2|427
1623720310000|2021-06-15 01:25:10|1187.8|1183.3|1188.7|1184.2|1188.8|1184.3|1187.8|1183.3|136
1623720320000|2021-06-15 01:25:20|1188.6|1184.1|1188.2|1183.7|1188.8|1184.3|1188.2|1183.7|125
1623720330000|2021-06-15 01:25:30|1188.3|1183.8|1188.5|1184|1188.7|1184.2|1188.3|1183.8|121
1623720340000|2021-06-15 01:25:40|1188.4|1183.9|1189.7|1185.2|1189.7|1185.2|1188.3|1183.8|208
1623720350000|2021-06-15 01:25:50|1190.2|1185.7|1189.7|1185.2|1190.7|1186.2|1189.7|1185.2|219
1623720360000|2021-06-15 01:26:00|1190|1185.5|1191.3|1186.8|1191.5|1187|1190|1185.5|154
1623720370000|2021-06-15 01:26:10|1191.4|1186.9|1191.4|1186.9|1192.2|1187.7|1191|1186.5|152
1623720380000|2021-06-15 01:26:20|1191.5|1187|1190.3|1185.8|1191.5|1187|1190.2|1185.7|227
1623720390000|2021-06-15 01:26:30|1190.2|1185.7|1190.2|1185.7|1190.6|1186.1|1190.2|1185.7|138
1623720400000|2021-06-15 01:26:40|1190|1185.5|1190.4|1185.9|1190.7|1186.2|1189.5|1185|127
1623720410000|2021-06-15 01:26:50|1189.9|1185.4|1189.2|1184.7|1190.1|1185.6|1189.2|1184.7|116
1623720420000|2021-06-15 01:27:00|1188.9|1184.4|1190.3|1185.8|1190.4|1185.9|1188.5|1184|326
1623720430000|2021-06-15 01:27:10|1189.9|1185.4|1189.3|1184.8|1189.9|1185.4|1189.2|1184.7|104
1623720440000|2021-06-15 01:27:20|1189.2|1184.7|1189.1|1184.6|1189.5|1185|1189.1|1184.6|79
1623720450000|2021-06-15 01:27:30|1189.4|1184.9|1190.2|1185.7|1190.6|1186.1|1189.4|1184.9|249
1623720460000|2021-06-15 01:27:40|1190|1185.5|1189.4|1184.9|1190|1185.5|1188.8|1184.3|107
1623720470000|2021-06-15 01:27:50|1189.3|1184.8|1189|1184.5|1189.3|1184.8|1188.9|1184.4|153
1623720480000|2021-06-15 01:28:00|1188.9|1184.4|1188.9|1184.4|1189.2|1184.7|1188.3|1183.8|423
1623720490000|2021-06-15 01:28:10|1189|1184.5|1187.7|1183.2|1189.2|1184.7|1187.2|1182.7|288
1623720500000|2021-06-15 01:28:20|1188.2|1183.7|1187.4|1182.9|1188.4|1183.9|1186.9|1182.4|201
1623720510000|2021-06-15 01:28:30|1187.3|1182.8|1187.3|1182.8|1187.3|1182.8|1187.3|1182.8|156
1623720520000|2021-06-15 01:28:40|1187.4|1182.9|1187.4|1182.9|1187.7|1183.2|1187.3|1182.8|101
1623720530000|2021-06-15 01:28:50|1187|1182.5|1186.5|1182|1187|1182.5|1186.4|1181.9|210
1623720540000|2021-06-15 01:29:00|1186.4|1181.9|1186.9|1182.4|1186.9|1182.4|1186.4|1181.9|238
1623720550000|2021-06-15 01:29:10|1186.7|1182.2|1185.6|1181.1|1186.9|1182.4|1185.5|1181|289
1623720560000|2021-06-15 01:29:20|1185.5|1181|1185.1|1180.6|1186.2|1181.7|1185.1|1180.6|546
1623720570000|2021-06-15 01:29:30|1185|1180.5|1185|1180.5|1185|1180.5|1184.4|1179.9|405
1623720580000|2021-06-15 01:29:40|1184.9|1180.4|1184.3|1179.8|1184.9|1180.4|1184.1|1179.6|676
1623720590000|2021-06-15 01:29:50|1183.9|1179.4|1184.9|1180.4|1184.9|1180.4|1183.9|1179.4|358
1623720600000|2021-06-15 01:30:00|1185|1180.5|1183.8|1179.3|1185|1180.5|1183.4|1178.9|451
1623720610000|2021-06-15 01:30:10|1183.5|1179|1183.9|1179.4|1184.4|1179.9|1183.4|1178.9|253
1623720620000|2021-06-15 01:30:20|1183.5|1179|1183.9|1179.4|1184.4|1179.9|1183.5|1179|192
1623720630000|2021-06-15 01:30:30|1184.2|1179.7|1184.5|1180|1184.9|1180.4|1184.2|1179.7|78
1623720640000|2021-06-15 01:30:40|1184.9|1180.4|1185.2|1180.7|1185.2|1180.7|1184.4|1179.9|155
1623720650000|2021-06-15 01:30:50|1184.9|1180.4|1185.8|1181.3|1185.9|1181.4|1184.8|1180.3|159
1623720660000|2021-06-15 01:31:00|1185.7|1181.2|1185.8|1181.3|1186.5|1182|1185.3|1180.8|291
1623720670000|2021-06-15 01:31:10|1185.7|1181.2|1184.6|1180.1|1185.8|1181.3|1184.3|1179.8|221
1623720680000|2021-06-15 01:31:20|1184.7|1180.2|1184.2|1179.7|1184.7|1180.2|1184.2|1179.7|124
1623720690000|2021-06-15 01:31:30|1184.1|1179.6|1183.4|1178.9|1184.2|1179.7|1183.2|1178.7|358
1623720700000|2021-06-15 01:31:40|1183.7|1179.2|1183.5|1179|1184.2|1179.7|1183.2|1178.7|166
1623720710000|2021-06-15 01:31:50|1183.7|1179.2|1184.2|1179.7|1185.2|1180.7|1183.7|1179.2|166
1623720720000|2021-06-15 01:32:00|1184.1|1179.6|1184.1|1179.6|1184.4|1179.9|1183.7|1179.2|109
1623720730000|2021-06-15 01:32:10|1184.2|1179.7|1184.3|1179.8|1184.3|1179.8|1183.7|1179.2|105
1623720740000|2021-06-15 01:32:20|1184.2|1179.7|1183.9|1179.4|1184.2|1179.7|1183.4|1178.9|340
1623720750000|2021-06-15 01:32:30|1183.6|1179.1|1182.6|1178.1|1183.6|1179.1|1182.4|1177.9|462
1623720760000|2021-06-15 01:32:40|1182.5|1178|1183.2|1178.7|1183.2|1178.7|1182.2|1177.7|179
1623720770000|2021-06-15 01:32:50|1183.6|1179.1|1183.2|1178.7|1184.7|1180.2|1183|1178.5|209
1623720780000|2021-06-15 01:33:00|1183.5|1179|1182.9|1178.4|1183.7|1179.2|1182.7|1178.2|131
1623720790000|2021-06-15 01:33:10|1182.8|1178.3|1182.8|1178.3|1183.3|1178.8|1182.8|1178.3|76
1623720800000|2021-06-15 01:33:20|1182.4|1177.9|1182|1177.5|1182.5|1178|1181.9|1177.4|500
1623720810000|2021-06-15 01:33:30|1181.9|1177.4|1181.4|1176.9|1182|1177.5|1181.4|1176.9|465
1623720820000|2021-06-15 01:33:40|1181.2|1176.7|1180.9|1176.4|1181.4|1176.9|1180.9|1176.4|298
1623720830000|2021-06-15 01:33:50|1181.3|1176.8|1182.2|1177.7|1182.2|1177.7|1181.1|1176.6|251
1623720840000|2021-06-15 01:34:00|1182.1|1177.6|1181.9|1177.4|1182.2|1177.7|1181.3|1176.8|237
1623720850000|2021-06-15 01:34:10|1181.8|1177.3|1183.3|1178.8|1183.4|1178.9|1181.8|1177.3|156
1623720860000|2021-06-15 01:34:20|1182.9|1178.4|1183.2|1178.7|1183.2|1178.7|1182.4|1177.9|140
1623720870000|2021-06-15 01:34:30|1182.9|1178.4|1182.9|1178.4|1183.2|1178.7|1182.9|1178.4|98
1623720880000|2021-06-15 01:34:40|1182.8|1178.3|1183.4|1178.9|1183.4|1178.9|1182.4|1177.9|125
1623720890000|2021-06-15 01:34:50|1183.1|1178.6|1182.9|1178.4|1183.1|1178.6|1182.9|1178.4|94
1623720900000|2021-06-15 01:35:00|1183.1|1178.6|1182.1|1177.6|1183.3|1178.8|1181.9|1177.4|223
1623720910000|2021-06-15 01:35:10|1182|1177.5|1182.4|1177.9|1182.9|1178.4|1182|1177.5|131
1623720920000|2021-06-15 01:35:20|1182.5|1178|1182.4|1177.9|1182.5|1178|1182.4|1177.9|29
1623720930000|2021-06-15 01:35:30|1182.1|1177.6|1181.6|1177.1|1182.3|1177.8|1181.6|1177.1|139
1623720940000|2021-06-15 01:35:40|1181.9|1177.4|1181.9|1177.4|1182.4|1177.9|1181.9|1177.4|81
1623720950000|2021-06-15 01:35:50|1181.5|1177|1181.5|1177|1181.9|1177.4|1181.4|1176.9|256
1623720960000|2021-06-15 01:36:00|1181.4|1176.9|1181.9|1177.4|1182.5|1178|1180.9|1176.4|329
1623720970000|2021-06-15 01:36:10|1181.8|1177.3|1181.7|1177.2|1181.9|1177.4|1181.3|1176.8|111
1623720980000|2021-06-15 01:36:20|1181.5|1177|1180.8|1176.3|1181.7|1177.2|1180.8|1176.3|160
1623720990000|2021-06-15 01:36:30|1180.9|1176.4|1179.4|1174.9|1180.9|1176.4|1179.4|1174.9|902
1623721000000|2021-06-15 01:36:40|1179.1|1174.6|1179.4|1174.9|1179.4|1174.9|1177.5|1173|1301
1623721010000|2021-06-15 01:36:50|1179.7|1175.2|1178.4|1173.9|1179.8|1175.3|1178.4|1173.9|313
1623721020000|2021-06-15 01:37:00|1177.7|1173.2|1177.4|1172.9|1177.7|1173.2|1177|1172.5|466
1623721030000|2021-06-15 01:37:10|1177|1172.5|1178.4|1173.9|1178.4|1173.9|1176.9|1172.4|309
1623721040000|2021-06-15 01:37:20|1178|1173.5|1177.5|1173|1178.4|1173.9|1177.5|1173|341
1623721050000|2021-06-15 01:37:30|1177.4|1172.9|1178.4|1173.9|1178.7|1174.2|1177|1172.5|383
1623721060000|2021-06-15 01:37:40|1178.2|1173.7|1179.4|1174.9|1179.4|1174.9|1178.2|1173.7|138
1623721070000|2021-06-15 01:37:50|1179.5|1175|1179.9|1175.4|1179.9|1175.4|1179.5|1175|269
1623721080000|2021-06-15 01:38:00|1179.8|1175.3|1178|1173.5|1179.8|1175.3|1178|1173.5|194
1623721090000|2021-06-15 01:38:10|1178.1|1173.6|1177|1172.5|1178.1|1173.6|1177|1172.5|389
1623721100000|2021-06-15 01:38:20|1177.1|1172.6|1177.1|1172.6|1177.6|1173.1|1176.6|1172.1|506
1623721110000|2021-06-15 01:38:30|1177.2|1172.7|1177.8|1173.3|1177.8|1173.3|1176.6|1172.1|339
1623721120000|2021-06-15 01:38:40|1177.5|1173|1177.4|1172.9|1178|1173.5|1177.4|1172.9|162
1623721130000|2021-06-15 01:38:50|1178|1173.5|1178.8|1174.3|1178.8|1174.3|1178|1173.5|183
1623721140000|2021-06-15 01:39:00|1178.7|1174.2|1179|1174.5|1179.3|1174.8|1178.5|1174|232
1623721150000|2021-06-15 01:39:10|1179.3|1174.8|1178.5|1174|1179.7|1175.2|1178.5|1174|302
1623721160000|2021-06-15 01:39:20|1178.4|1173.9|1178.6|1174.1|1178.6|1174.1|1177.8|1173.3|196
1623721170000|2021-06-15 01:39:30|1178.8|1174.3|1177.7|1173.2|1178.8|1174.3|1177.5|1173|227
1623721180000|2021-06-15 01:39:40|1177.8|1173.3|1177|1172.5|1177.8|1173.3|1176.8|1172.3|168
1623721190000|2021-06-15 01:39:50|1176.9|1172.4|1177.5|1173|1178.4|1173.9|1176.9|1172.4|353
1623721200000|2021-06-15 01:40:00|1177.7|1173.2|1177.3|1172.8|1177.8|1173.3|1176.2|1171.7|459
1623721210000|2021-06-15 01:40:10|1177.2|1172.7|1177|1172.5|1177.2|1172.7|1176.7|1172.2|178
1623721220000|2021-06-15 01:40:20|1177.3|1172.8|1178.4|1173.9|1178.5|1174|1177.3|1172.8|213
1623721230000|2021-06-15 01:40:30|1178.5|1174|1178.5|1174|1178.9|1174.4|1177.5|1173|240
1623721240000|2021-06-15 01:40:40|1178.7|1174.2|1178.7|1174.2|1179.5|1175|1178.7|1174.2|216
1623721250000|2021-06-15 01:40:50|1179|1174.5|1179.3|1174.8|1179.3|1174.8|1179|1174.5|137
1623721260000|2021-06-15 01:41:00|1179.4|1174.9|1178.1|1173.6|1179.5|1175|1178|1173.5|138
1623721270000|2021-06-15 01:41:10|1177.7|1173.2|1177.5|1173|1177.8|1173.3|1177.5|1173|162
1623721280000|2021-06-15 01:41:20|1177.8|1173.3|1178|1173.5|1178|1173.5|1177.8|1173.3|146
1623721290000|2021-06-15 01:41:30|1178.3|1173.8|1178|1173.5|1178.5|1174|1178|1173.5|161
1623721300000|2021-06-15 01:41:40|1178.3|1173.8|1179.9|1175.4|1179.9|1175.4|1178.3|1173.8|213
1623721310000|2021-06-15 01:41:50|1179.8|1175.3|1181|1176.5|1181.3|1176.8|1179.8|1175.3|430
1623721320000|2021-06-15 01:42:00|1181.2|1176.7|1178.6|1174.1|1181.2|1176.7|1178.6|1174.1|329
1623721330000|2021-06-15 01:42:10|1178.4|1173.9|1179|1174.5|1179|1174.5|1178.3|1173.8|145
1623721340000|2021-06-15 01:42:20|1178.9|1174.4|1178.8|1174.3|1178.9|1174.4|1178.3|1173.8|52
1623721350000|2021-06-15 01:42:30|1178.5|1174|1178.1|1173.6|1178.5|1174|1178|1173.5|175
1623721360000|2021-06-15 01:42:40|1178.4|1173.9|1178.8|1174.3|1179|1174.5|1178.4|1173.9|152
1623721370000|2021-06-15 01:42:50|1178.6|1174.1|1179.8|1175.3|1180.4|1175.9|1178.6|1174.1|273
1623721380000|2021-06-15 01:43:00|1179.5|1175|1178.9|1174.4|1179.8|1175.3|1178.8|1174.3|161
1623721390000|2021-06-15 01:43:10|1178.5|1174|1178.3|1173.8|1178.8|1174.3|1178.3|1173.8|65
1623721400000|2021-06-15 01:43:20|1178|1173.5|1177.9|1173.4|1178.2|1173.7|1177.8|1173.3|121
1623721410000|2021-06-15 01:43:30|1178.3|1173.8|1177.8|1173.3|1178.3|1173.8|1177.8|1173.3|234
1623721420000|2021-06-15 01:43:40|1177.9|1173.4|1178.3|1173.8|1178.3|1173.8|1177.8|1173.3|80
1623721430000|2021-06-15 01:43:50|1178|1173.5|1178.3|1173.8|1178.3|1173.8|1178|1173.5|116
1623721440000|2021-06-15 01:44:00|1178|1173.5|1177.9|1173.4|1178|1173.5|1177.8|1173.3|52
1623721450000|2021-06-15 01:44:10|1177.5|1173|1178|1173.5|1178|1173.5|1177.5|1173|107
1623721460000|2021-06-15 01:44:20|1177.8|1173.3|1177.9|1173.4|1177.9|1173.4|1177.5|1173|102
1623721470000|2021-06-15 01:44:30|1178|1173.5|1177.1|1172.6|1178.1|1173.6|1176.8|1172.3|368
1623721480000|2021-06-15 01:44:40|1176.9|1172.4|1176.9|1172.4|1176.9|1172.4|1176.7|1172.2|128
1623721490000|2021-06-15 01:44:50|1176.8|1172.3|1176.6|1172.1|1176.9|1172.4|1176.6|1172.1|142
1623721500000|2021-06-15 01:45:00|1176.4|1171.9|1175.5|1171|1176.5|1172|1174.5|1170|1003
1623721510000|2021-06-15 01:45:10|1175.6|1171.1|1174.9|1170.4|1175.6|1171.1|1174.4|1169.9|335
1623721520000|2021-06-15 01:45:20|1175.3|1170.8|1174.8|1170.3|1175.3|1170.8|1174.8|1170.3|291
1623721530000|2021-06-15 01:45:30|1175.3|1170.8|1175.8|1171.3|1176|1171.5|1175|1170.5|443
1623721540000|2021-06-15 01:45:40|1175.9|1171.4|1176.3|1171.8|1176.3|1171.8|1175.5|1171|161
1623721550000|2021-06-15 01:45:50|1176.2|1171.7|1177.7|1173.2|1177.8|1173.3|1176.1|1171.6|271
1623721560000|2021-06-15 01:46:00|1177.8|1173.3|1177.4|1172.9|1177.8|1173.3|1176.5|1172|217
1623721570000|2021-06-15 01:46:10|1177.1|1172.6|1176.9|1172.4|1177.1|1172.6|1176.6|1172.1|188
1623721580000|2021-06-15 01:46:20|1176.8|1172.3|1177.5|1173|1177.5|1173|1176.8|1172.3|183
1623721590000|2021-06-15 01:46:30|1177.2|1172.7|1176.9|1172.4|1177.9|1173.4|1176.5|1172|158
1623721600000|2021-06-15 01:46:40|1177.4|1172.9|1178.3|1173.8|1178.3|1173.8|1177.4|1172.9|190
1623721610000|2021-06-15 01:46:50|1178.4|1173.9|1179.9|1175.4|1180.2|1175.7|1178.3|1173.8|297
1623721620000|2021-06-15 01:47:00|1179.8|1175.3|1179.9|1175.4|1180.3|1175.8|1179.3|1174.8|266
1623721630000|2021-06-15 01:47:10|1180.1|1175.6|1180.7|1176.2|1180.7|1176.2|1179.8|1175.3|166
1623721640000|2021-06-15 01:47:20|1180.5|1176|1181.2|1176.7|1181.6|1177.1|1180.3|1175.8|220
1623721650000|2021-06-15 01:47:30|1180.8|1176.3|1180.4|1175.9|1181.3|1176.8|1180.4|1175.9|205
1623721660000|2021-06-15 01:47:40|1180.3|1175.8|1180.8|1176.3|1180.8|1176.3|1180|1175.5|128
1623721670000|2021-06-15 01:47:50|1180.4|1175.9|1180|1175.5|1180.4|1175.9|1179.5|1175|123
1623721680000|2021-06-15 01:48:00|1179.9|1175.4|1179|1174.5|1180.1|1175.6|1178.8|1174.3|238
1623721690000|2021-06-15 01:48:10|1178.7|1174.2|1177|1172.5|1178.7|1174.2|1176.9|1172.4|277
1623721700000|2021-06-15 01:48:20|1176.8|1172.3|1176.8|1172.3|1177|1172.5|1176.5|1172|282
1623721710000|2021-06-15 01:48:30|1176.6|1172.1|1177.8|1173.3|1177.9|1173.4|1176.6|1172.1|333
1623721720000|2021-06-15 01:48:40|1177.1|1172.6|1176.9|1172.4|1177.6|1173.1|1176.9|1172.4|321
1623721730000|2021-06-15 01:48:50|1177.2|1172.7|1177.3|1172.8|1177.3|1172.8|1176.6|1172.1|173
1623721740000|2021-06-15 01:49:00|1177.6|1173.1|1177.4|1172.9|1177.6|1173.1|1176.5|1172|160
1623721750000|2021-06-15 01:49:10|1177.2|1172.7|1177.1|1172.6|1177.2|1172.7|1177|1172.5|48
1623721760000|2021-06-15 01:49:20|1177.2|1172.7|1177.5|1173|1177.7|1173.2|1177|1172.5|99
1623721770000|2021-06-15 01:49:30|1177.7|1173.2|1179.6|1175.1|1179.6|1175.1|1177.5|1173|265
1623721780000|2021-06-15 01:49:40|1179.8|1175.3|1180.4|1175.9|1180.8|1176.3|1179.8|1175.3|141
1623721790000|2021-06-15 01:49:50|1180.3|1175.8|1180.8|1176.3|1181.1|1176.6|1180.3|1175.8|217
1623721800000|2021-06-15 01:50:00|1180.5|1176|1180.8|1176.3|1180.9|1176.4|1180.4|1175.9|154
1623721810000|2021-06-15 01:50:10|1180.3|1175.8|1179.3|1174.8|1180.3|1175.8|1179.3|1174.8|171
1623721820000|2021-06-15 01:50:20|1179.4|1174.9|1178.5|1174|1179.4|1174.9|1178.4|1173.9|126
1623721830000|2021-06-15 01:50:30|1178.3|1173.8|1178.8|1174.3|1179.8|1175.3|1178.3|1173.8|156
1623721840000|2021-06-15 01:50:40|1178.4|1173.9|1179.4|1174.9|1179.4|1174.9|1178.3|1173.8|99
1623721850000|2021-06-15 01:50:50|1179.3|1174.8|1179.6|1175.1|1179.6|1175.1|1179.3|1174.8|124
1623721860000|2021-06-15 01:51:00|1179.3|1174.8|1178.9|1174.4|1179.3|1174.8|1178.6|1174.1|162
1623721870000|2021-06-15 01:51:10|1178.6|1174.1|1179|1174.5|1179|1174.5|1178.6|1174.1|53
1623721880000|2021-06-15 01:51:20|1179.2|1174.7|1179.7|1175.2|1179.7|1175.2|1179.2|1174.7|106
1623721890000|2021-06-15 01:51:30|1180|1175.5|1180.6|1176.1|1180.6|1176.1|1180|1175.5|101
1623721900000|2021-06-15 01:51:40|1180.7|1176.2|1180.5|1176|1181.5|1177|1180.5|1176|267
1623721910000|2021-06-15 01:51:50|1180.7|1176.2|1180.9|1176.4|1181|1176.5|1180.7|1176.2|128
1623721920000|2021-06-15 01:52:00|1181|1176.5|1181.5|1177|1181.5|1177|1180.5|1176|184
1623721930000|2021-06-15 01:52:10|1181.8|1177.3|1182.3|1177.8|1182.3|1177.8|1181.8|1177.3|232
1623721940000|2021-06-15 01:52:20|1182.4|1177.9|1183.2|1178.7|1183.2|1178.7|1182.4|1177.9|369
1623721950000|2021-06-15 01:52:30|1183|1178.5|1183|1178.5|1183.5|1179|1182.9|1178.4|223
1623721960000|2021-06-15 01:52:40|1182.7|1178.2|1183|1178.5|1183.1|1178.6|1182.6|1178.1|184
1623721970000|2021-06-15 01:52:50|1182.5|1178|1182.6|1178.1|1182.6|1178.1|1182.1|1177.6|140
1623721980000|2021-06-15 01:53:00|1182.3|1177.8|1182.8|1178.3|1182.9|1178.4|1182.3|1177.8|93
1623721990000|2021-06-15 01:53:10|1183.1|1178.6|1183.7|1179.2|1183.7|1179.2|1182.8|1178.3|83
1623722000000|2021-06-15 01:53:20|1183.4|1178.9|1184.1|1179.6|1184.1|1179.6|1183.4|1178.9|246
1623722010000|2021-06-15 01:53:30|1184.3|1179.8|1184.4|1179.9|1185.4|1180.9|1184.3|1179.8|556
1623722020000|2021-06-15 01:53:40|1184.6|1180.1|1184.9|1180.4|1185.4|1180.9|1184.6|1180.1|453
1623722030000|2021-06-15 01:53:50|1184.7|1180.2|1184.7|1180.2|1185.5|1181|1184.7|1180.2|266
1623722040000|2021-06-15 01:54:00|1184.6|1180.1|1184.6|1180.1|1185|1180.5|1184.3|1179.8|235
1623722050000|2021-06-15 01:54:10|1184.3|1179.8|1185.2|1180.7|1185.5|1181|1184.3|1179.8|167
1623722060000|2021-06-15 01:54:20|1184.5|1180|1183.4|1178.9|1184.5|1180|1183.4|1178.9|396
1623722070000|2021-06-15 01:54:30|1183.5|1179|1183|1178.5|1183.9|1179.4|1182.7|1178.2|271
1623722080000|2021-06-15 01:54:40|1183.6|1179.1|1182.4|1177.9|1183.6|1179.1|1182|1177.5|430
1623722090000|2021-06-15 01:54:50|1182.5|1178|1182.7|1178.2|1183|1178.5|1182.4|1177.9|175
1623722100000|2021-06-15 01:55:00|1182.8|1178.3|1183|1178.5|1183|1178.5|1182.4|1177.9|45
1623722110000|2021-06-15 01:55:10|1183.3|1178.8|1183|1178.5|1183.4|1178.9|1183|1178.5|123
1623722120000|2021-06-15 01:55:20|1183.4|1178.9|1182.9|1178.4|1183.4|1178.9|1182.4|1177.9|108
1623722130000|2021-06-15 01:55:30|1183.4|1178.9|1182.9|1178.4|1183.5|1179|1182.9|1178.4|39
1623722140000|2021-06-15 01:55:40|1183|1178.5|1183.5|1179|1184.4|1179.9|1182.9|1178.4|156
1623722150000|2021-06-15 01:55:50|1184.2|1179.7|1183.9|1179.4|1184.2|1179.7|1183.5|1179|117
1623722160000|2021-06-15 01:56:00|1183.7|1179.2|1183.2|1178.7|1183.9|1179.4|1183|1178.5|56
1623722170000|2021-06-15 01:56:10|1183.4|1178.9|1182|1177.5|1183.4|1178.9|1182|1177.5|147
1623722180000|2021-06-15 01:56:20|1181.7|1177.2|1181.9|1177.4|1182.5|1178|1181.5|1177|114
1623722190000|2021-06-15 01:56:30|1182|1177.5|1181.9|1177.4|1182.4|1177.9|1181.9|1177.4|42
1623722200000|2021-06-15 01:56:40|1182.4|1177.9|1183.4|1178.9|1184|1179.5|1182.4|1177.9|479
1623722210000|2021-06-15 01:56:50|1183|1178.5|1184|1179.5|1184.4|1179.9|1183|1178.5|77
1623722220000|2021-06-15 01:57:00|1184.2|1179.7|1185|1180.5|1185|1180.5|1184.2|1179.7|75
1623722230000|2021-06-15 01:57:10|1184.7|1180.2|1185|1180.5|1185|1180.5|1184.3|1179.8|134
1623722240000|2021-06-15 01:57:20|1185.4|1180.9|1185.5|1181|1185.5|1181|1185|1180.5|64
1623722250000|2021-06-15 01:57:30|1185.4|1180.9|1185|1180.5|1185.4|1180.9|1185|1180.5|58
1623722260000|2021-06-15 01:57:40|1185.1|1180.6|1186.5|1182|1186.5|1182|1185|1180.5|183
1623722270000|2021-06-15 01:57:50|1186.4|1181.9|1186.5|1182|1186.5|1182|1186|1181.5|171
1623722280000|2021-06-15 01:58:00|1186.4|1181.9|1186.4|1181.9|1186.5|1182|1185.8|1181.3|456
1623722290000|2021-06-15 01:58:10|1186.1|1181.6|1186.6|1182.1|1186.8|1182.3|1185.7|1181.2|133
1623722300000|2021-06-15 01:58:20|1186.5|1182|1186.5|1182|1186.5|1182|1186.5|1182|57
1623722310000|2021-06-15 01:58:30|1186.4|1181.9|1187|1182.5|1187.1|1182.6|1186.4|1181.9|115
1623722320000|2021-06-15 01:58:40|1187.4|1182.9|1188.3|1183.8|1189|1184.5|1187.4|1182.9|615
1623722330000|2021-06-15 01:58:50|1188.4|1183.9|1188.9|1184.4|1189.1|1184.6|1188.4|1183.9|248
1623722340000|2021-06-15 01:59:00|1189|1184.5|1188.9|1184.4|1189.4|1184.9|1188.8|1184.3|199
1623722350000|2021-06-15 01:59:10|1189|1184.5|1188.5|1184|1189|1184.5|1188.2|1183.7|174
1623722360000|2021-06-15 01:59:20|1188.4|1183.9|1188.5|1184|1188.5|1184|1187.5|1183|117
1623722370000|2021-06-15 01:59:30|1188.4|1183.9|1189.1|1184.6|1189.5|1185|1188.1|1183.6|281
1623722380000|2021-06-15 01:59:40|1189|1184.5|1189.2|1184.7|1189.2|1184.7|1188.9|1184.4|58
1623722390000|2021-06-15 01:59:50|1189|1184.5|1189.3|1184.8|1189.3|1184.8|1188.9|1184.4|134
1623722400000|2021-06-15 02:00:00|1189.2|1184.7|1189.7|1185.2|1190.3|1185.8|1189.2|1184.7|452
1623722410000|2021-06-15 02:00:10|1189.4|1184.9|1189.1|1184.6|1189.4|1184.9|1188.9|1184.4|169
1623722420000|2021-06-15 02:00:20|1189.4|1184.9|1189.5|1185|1190|1185.5|1189.4|1184.9|243
1623722430000|2021-06-15 02:00:30|1189.1|1184.6|1189|1184.5|1189.1|1184.6|1188.6|1184.1|150
1623722440000|2021-06-15 02:00:40|1188.9|1184.4|1188.6|1184.1|1189|1184.5|1188.6|1184.1|113
1623722450000|2021-06-15 02:00:50|1188.9|1184.4|1189.4|1184.9|1189.4|1184.9|1188.9|1184.4|91
1623722460000|2021-06-15 02:01:00|1189.6|1185.1|1190.5|1186|1190.5|1186|1189.6|1185.1|138
1623722470000|2021-06-15 02:01:10|1190.6|1186.1|1190.9|1186.4|1191|1186.5|1190.6|1186.1|351
1623722480000|2021-06-15 02:01:20|1191.4|1186.9|1191|1186.5|1191.7|1187.2|1190.9|1186.4|812
1623722490000|2021-06-15 02:01:30|1191.2|1186.7|1191.3|1186.8|1191.3|1186.8|1190.9|1186.4|85
1623722500000|2021-06-15 02:01:40|1191.2|1186.7|1190.4|1185.9|1191.2|1186.7|1190.4|1185.9|162
1623722510000|2021-06-15 02:01:50|1190.7|1186.2|1190.4|1185.9|1190.7|1186.2|1190.1|1185.6|100
1623722520000|2021-06-15 02:02:00|1190.8|1186.3|1189.7|1185.2|1190.8|1186.3|1189.4|1184.9|300
1623722530000|2021-06-15 02:02:10|1190|1185.5|1189.9|1185.4|1190.4|1185.9|1189.9|1185.4|198
1623722540000|2021-06-15 02:02:20|1189.7|1185.2|1188.1|1183.6|1189.7|1185.2|1188|1183.5|205
1623722550000|2021-06-15 02:02:30|1188.3|1183.8|1187.6|1183.1|1188.9|1184.4|1187.6|1183.1|192
1623722560000|2021-06-15 02:02:40|1187.5|1183|1187.9|1183.4|1188.1|1183.6|1187.4|1182.9|155
1623722570000|2021-06-15 02:02:50|1188.2|1183.7|1188.8|1184.3|1188.9|1184.4|1188.1|1183.6|242
1623722580000|2021-06-15 02:03:00|1188.9|1184.4|1189.2|1184.7|1189.4|1184.9|1188.7|1184.2|80
1623722590000|2021-06-15 02:03:10|1188.9|1184.4|1187.7|1183.2|1188.9|1184.4|1187.7|1183.2|101
1623722600000|2021-06-15 02:03:20|1187.4|1182.9|1186.8|1182.3|1187.4|1182.9|1186.6|1182.1|252
1623722610000|2021-06-15 02:03:30|1186.7|1182.2|1187.7|1183.2|1187.7|1183.2|1186.4|1181.9|95
1623722620000|2021-06-15 02:03:40|1187.6|1183.1|1186.9|1182.4|1187.7|1183.2|1186.9|1182.4|164
1623722630000|2021-06-15 02:03:50|1187|1182.5|1188.4|1183.9|1189.2|1184.7|1187|1182.5|164
1623722640000|2021-06-15 02:04:00|1188.1|1183.6|1187.5|1183|1188.2|1183.7|1187.4|1182.9|83
1623722650000|2021-06-15 02:04:10|1187.4|1182.9|1187.2|1182.7|1187.4|1182.9|1186.6|1182.1|125
1623722660000|2021-06-15 02:04:20|1187.1|1182.6|1187.3|1182.8|1187.5|1183|1186.9|1182.4|90
1623722670000|2021-06-15 02:04:30|1187.4|1182.9|1187.7|1183.2|1187.7|1183.2|1186.6|1182.1|135
1623722680000|2021-06-15 02:04:40|1187.9|1183.4|1188.2|1183.7|1188.2|1183.7|1187.9|1183.4|78
1623722690000|2021-06-15 02:04:50|1188.5|1184|1189.4|1184.9|1189.4|1184.9|1188.5|1184|155
1623722700000|2021-06-15 02:05:00|1189.1|1184.6|1189.9|1185.4|1189.9|1185.4|1189|1184.5|96
1623722710000|2021-06-15 02:05:10|1190|1185.5|1191.4|1186.9|1191.4|1186.9|1190|1185.5|334
1623722720000|2021-06-15 02:05:20|1191.3|1186.8|1192|1187.5|1192.2|1187.7|1191.1|1186.6|486
1623722730000|2021-06-15 02:05:30|1192.2|1187.7|1192.7|1188.2|1193.2|1188.7|1192.2|1187.7|481
1623722740000|2021-06-15 02:05:40|1192.6|1188.1|1193|1188.5|1193|1188.5|1192.2|1187.7|370
1623722750000|2021-06-15 02:05:50|1192.7|1188.2|1192|1187.5|1192.9|1188.4|1192|1187.5|284
1623722760000|2021-06-15 02:06:00|1191.5|1187|1190.4|1185.9|1191.5|1187|1190.4|1185.9|188
1623722770000|2021-06-15 02:06:10|1190.2|1185.7|1189.5|1185|1190.5|1186|1189.5|1185|87
1623722780000|2021-06-15 02:06:20|1189.9|1185.4|1191|1186.5|1191|1186.5|1189.9|1185.4|116
1623722790000|2021-06-15 02:06:30|1191.2|1186.7|1190.2|1185.7|1191.2|1186.7|1190.2|1185.7|111
1623722800000|2021-06-15 02:06:40|1190.4|1185.9|1189.9|1185.4|1190.5|1186|1189.9|1185.4|63
1623722810000|2021-06-15 02:06:50|1190|1185.5|1190.9|1186.4|1190.9|1186.4|1189.5|1185|262
1623722820000|2021-06-15 02:07:00|1191|1186.5|1191.5|1187|1192.4|1187.9|1191|1186.5|320
1623722830000|2021-06-15 02:07:10|1191.2|1186.7|1191.1|1186.6|1191.4|1186.9|1190.8|1186.3|108
1623722840000|2021-06-15 02:07:20|1191|1186.5|1190.9|1186.4|1191|1186.5|1190.7|1186.2|60
1623722850000|2021-06-15 02:07:30|1190.8|1186.3|1190.1|1185.6|1190.8|1186.3|1190|1185.5|53
1623722860000|2021-06-15 02:07:40|1190.4|1185.9|1190.9|1186.4|1190.9|1186.4|1190.4|1185.9|70
1623722870000|2021-06-15 02:07:50|1191|1186.5|1190.4|1185.9|1191|1186.5|1190.1|1185.6|65
1623722880000|2021-06-15 02:08:00|1190.5|1186|1190.6|1186.1|1190.6|1186.1|1190.5|1186|61
1623722890000|2021-06-15 02:08:10|1190.4|1185.9|1189.9|1185.4|1190.4|1185.9|1189.7|1185.2|91
1623722900000|2021-06-15 02:08:20|1189.7|1185.2|1189.8|1185.3|1190.2|1185.7|1189.2|1184.7|121
1623722910000|2021-06-15 02:08:30|1189.5|1185|1190|1185.5|1190|1185.5|1189.2|1184.7|209
1623722920000|2021-06-15 02:08:40|1190.1|1185.6|1189.6|1185.1|1190.1|1185.6|1189.6|1185.1|62
1623722930000|2021-06-15 02:08:50|1189.4|1184.9|1189.6|1185.1|1189.7|1185.2|1189.4|1184.9|52
1623722940000|2021-06-15 02:09:00|1189.4|1184.9|1189.5|1185|1189.6|1185.1|1189.3|1184.8|63
1623722950000|2021-06-15 02:09:10|1189.2|1184.7|1188.1|1183.6|1189.5|1185|1188.1|1183.6|354
1623722960000|2021-06-15 02:09:20|1187.9|1183.4|1186.9|1182.4|1188.2|1183.7|1186.9|1182.4|509
1623722970000|2021-06-15 02:09:30|1187.2|1182.7|1187.2|1182.7|1187.9|1183.4|1187.2|1182.7|120
1623722980000|2021-06-15 02:09:40|1186.9|1182.4|1186.4|1181.9|1186.9|1182.4|1186.4|1181.9|143
1623722990000|2021-06-15 02:09:50|1186|1181.5|1184.5|1180|1186.1|1181.6|1184.5|1180|935
1623723000000|2021-06-15 02:10:00|1184.4|1179.9|1184.4|1179.9|1185.4|1180.9|1183.7|1179.2|513
1623723010000|2021-06-15 02:10:10|1184.5|1180|1184|1179.5|1185.2|1180.7|1184|1179.5|265
1623723020000|2021-06-15 02:10:20|1183.9|1179.4|1182.9|1178.4|1183.9|1179.4|1182.6|1178.1|311
1623723030000|2021-06-15 02:10:30|1182.6|1178.1|1182.5|1178|1182.9|1178.4|1182|1177.5|361
1623723040000|2021-06-15 02:10:40|1182.4|1177.9|1180.9|1176.4|1182.4|1177.9|1180.9|1176.4|445
1623723050000|2021-06-15 02:10:50|1180.8|1176.3|1180|1175.5|1181|1176.5|1179.6|1175.1|578
1623723060000|2021-06-15 02:11:00|1180.7|1176.2|1180.4|1175.9|1180.7|1176.2|1179.3|1174.8|427
1623723070000|2021-06-15 02:11:10|1180.5|1176|1180.9|1176.4|1180.9|1176.4|1180.1|1175.6|185
1623723080000|2021-06-15 02:11:20|1181|1176.5|1181.5|1177|1181.9|1177.4|1181|1176.5|145
1623723090000|2021-06-15 02:11:30|1181|1176.5|1181.4|1176.9|1181.4|1176.9|1181|1176.5|174
1623723100000|2021-06-15 02:11:40|1181|1176.5|1181|1176.5|1181|1176.5|1180.5|1176|203
1623723110000|2021-06-15 02:11:50|1180.9|1176.4|1179.7|1175.2|1180.9|1176.4|1179.5|1175|391
1623723120000|2021-06-15 02:12:00|1179.6|1175.1|1179|1174.5|1179.6|1175.1|1178.7|1174.2|294
1623723130000|2021-06-15 02:12:10|1178.7|1174.2|1179.2|1174.7|1179.2|1174.7|1178.7|1174.2|232
1623723140000|2021-06-15 02:12:20|1179|1174.5|1179.7|1175.2|1179.7|1175.2|1179|1174.5|50
1623723150000|2021-06-15 02:12:30|1180|1175.5|1179.9|1175.4|1180|1175.5|1179.5|1175|116
1623723160000|2021-06-15 02:12:40|1180.2|1175.7|1180.2|1175.7|1180.2|1175.7|1179.9|1175.4|311
1623723170000|2021-06-15 02:12:50|1180|1175.5|1180|1175.5|1180|1175.5|1180|1175.5|102
1623723180000|2021-06-15 02:13:00|1179.9|1175.4|1179.9|1175.4|1180|1175.5|1179.4|1174.9|95
1623723190000|2021-06-15 02:13:10|1179.5|1175|1179.5|1175|1179.5|1175|1179.5|1175|82
1623723200000|2021-06-15 02:13:20|1179.9|1175.4|1179.9|1175.4|1180.2|1175.7|1179.9|1175.4|52
1623723210000|2021-06-15 02:13:30|1180.2|1175.7|1180.9|1176.4|1180.9|1176.4|1180.2|1175.7|138
1623723220000|2021-06-15 02:13:40|1181.2|1176.7|1181.8|1177.3|1181.8|1177.3|1181|1176.5|303
1623723230000|2021-06-15 02:13:50|1181.9|1177.4|1182.5|1178|1182.5|1178|1181.9|1177.4|61
1623723240000|2021-06-15 02:14:00|1182.2|1177.7|1181.5|1177|1182.2|1177.7|1181.5|1177|186
1623723250000|2021-06-15 02:14:10|1181.9|1177.4|1182|1177.5|1182|1177.5|1181.5|1177|64
1623723260000|2021-06-15 02:14:20|1182.4|1177.9|1181.7|1177.2|1182.4|1177.9|1181.7|1177.2|180
1623723270000|2021-06-15 02:14:30|1181.5|1177|1181.7|1177.2|1182|1177.5|1181.5|1177|33
1623723280000|2021-06-15 02:14:40|1181.9|1177.4|1181.7|1177.2|1182|1177.5|1181.6|1177.1|31
1623723290000|2021-06-15 02:14:50|1182|1177.5|1182.4|1177.9|1182.7|1178.2|1182|1177.5|120
1623723300000|2021-06-15 02:15:00|1182.5|1178|1182.4|1177.9|1182.5|1178|1182.4|1177.9|6
1623724200000|2021-06-15 02:30:00|1182.8|1178.3|1183.4|1178.9|1183.9|1179.4|1182.8|1178.3|339
1623724210000|2021-06-15 02:30:10|1183.3|1178.8|1181.9|1177.4|1183.3|1178.8|1181.9|1177.4|71
1623724220000|2021-06-15 02:30:20|1182.1|1177.6|1183|1178.5|1183|1178.5|1181.5|1177|345
1623724230000|2021-06-15 02:30:30|1182.9|1178.4|1183.4|1178.9|1184.4|1179.9|1182.7|1178.2|401
1623724240000|2021-06-15 02:30:40|1183.2|1178.7|1184.6|1180.1|1184.6|1180.1|1183.2|1178.7|86
1623724250000|2021-06-15 02:30:50|1184.7|1180.2|1185|1180.5|1185.4|1180.9|1184.5|1180|111
1623724260000|2021-06-15 02:31:00|1184.7|1180.2|1183.9|1179.4|1184.7|1180.2|1183.7|1179.2|216
1623724270000|2021-06-15 02:31:10|1183.8|1179.3|1182.7|1178.2|1183.8|1179.3|1182.7|1178.2|121
1623724280000|2021-06-15 02:31:20|1183|1178.5|1181.7|1177.2|1183.2|1178.7|1181.7|1177.2|198
1623724290000|2021-06-15 02:31:30|1181.8|1177.3|1181.4|1176.9|1181.9|1177.4|1181.4|1176.9|75
1623724300000|2021-06-15 02:31:40|1181|1176.5|1180.2|1175.7|1181|1176.5|1179.5|1175|329
1623724310000|2021-06-15 02:31:50|1180.7|1176.2|1179.7|1175.2|1180.7|1176.2|1179.4|1174.9|320
1623724320000|2021-06-15 02:32:00|1179.5|1175|1179.1|1174.6|1179.5|1175|1178.9|1174.4|162
1623724330000|2021-06-15 02:32:10|1178.9|1174.4|1179.1|1174.6|1179.5|1175|1178.7|1174.2|222
1623724340000|2021-06-15 02:32:20|1179|1174.5|1178.5|1174|1179|1174.5|1178.4|1173.9|107
1623724350000|2021-06-15 02:32:30|1178.4|1173.9|1178|1173.5|1178.5|1174|1177.6|1173.1|282
1623724360000|2021-06-15 02:32:40|1178.4|1173.9|1178.4|1173.9|1178.9|1174.4|1178.2|1173.7|299
1623724370000|2021-06-15 02:32:50|1178.2|1173.7|1177.8|1173.3|1178.2|1173.7|1177.4|1172.9|205
1623724380000|2021-06-15 02:33:00|1177.4|1172.9|1176.5|1172|1177.4|1172.9|1176.4|1171.9|571
1623724390000|2021-06-15 02:33:10|1176.4|1171.9|1175.5|1171|1176.4|1171.9|1175.3|1170.8|538
1623724400000|2021-06-15 02:33:20|1175.6|1171.1|1173.4|1168.9|1175.8|1171.3|1173.4|1168.9|1044
1623724410000|2021-06-15 02:33:30|1173.2|1168.7|1172.5|1168|1173.4|1168.9|1172.5|1168|620
1623724420000|2021-06-15 02:33:40|1172.4|1167.9|1169.5|1165|1172.4|1167.9|1169.5|1165|1781
1623724430000|2021-06-15 02:33:50|1169.8|1165.3|1171.5|1167|1171.5|1167|1169.8|1165.3|775
1623724440000|2021-06-15 02:34:00|1171.7|1167.2|1171.2|1166.7|1171.8|1167.3|1170.7|1166.2|385
1623724450000|2021-06-15 02:34:10|1171|1166.5|1171|1166.5|1171.4|1166.9|1170.6|1166.1|321
1623724460000|2021-06-15 02:34:20|1170.9|1166.4|1171.4|1166.9|1171.5|1167|1170.9|1166.4|292
1623724470000|2021-06-15 02:34:30|1171.9|1167.4|1172|1167.5|1172.4|1167.9|1171.2|1166.7|619
1623724480000|2021-06-15 02:34:40|1172.2|1167.7|1171.9|1167.4|1172.2|1167.7|1171.7|1167.2|291
1623724490000|2021-06-15 02:34:50|1172|1167.5|1172.5|1168|1172.9|1168.4|1172|1167.5|192
1623724500000|2021-06-15 02:35:00|1172.4|1167.9|1172.5|1168|1173.3|1168.8|1172|1167.5|370
1623724510000|2021-06-15 02:35:10|1172.9|1168.4|1172.9|1168.4|1173|1168.5|1172.5|1168|232
1623724520000|2021-06-15 02:35:20|1173.2|1168.7|1173.4|1168.9|1173.7|1169.2|1173.2|1168.7|202
1623724530000|2021-06-15 02:35:30|1173.2|1168.7|1172|1167.5|1173.2|1168.7|1172|1167.5|181
1623724540000|2021-06-15 02:35:40|1171.9|1167.4|1172.2|1167.7|1172.5|1168|1171.5|1167|201
1623724550000|2021-06-15 02:35:50|1171.9|1167.4|1171.6|1167.1|1171.9|1167.4|1171.5|1167|181
1623724560000|2021-06-15 02:36:00|1171.5|1167|1168.8|1164.3|1171.5|1167|1168.7|1164.2|798
1623724570000|2021-06-15 02:36:10|1168.7|1164.2|1167.8|1163.3|1168.7|1164.2|1167.8|1163.3|560
1623724580000|2021-06-15 02:36:20|1167.4|1162.9|1166.9|1162.4|1167.7|1163.2|1166.9|1162.4|1121
1623724590000|2021-06-15 02:36:30|1167.2|1162.7|1166.3|1161.8|1167.3|1162.8|1166.3|1161.8|1278
1623724600000|2021-06-15 02:36:40|1165.9|1161.4|1165.4|1160.9|1165.9|1161.4|1164.9|1160.4|907
1623724610000|2021-06-15 02:36:50|1166|1161.5|1166.4|1161.9|1166.7|1162.2|1165.9|1161.4|564
1623724620000|2021-06-15 02:37:00|1165.1|1160.6|1164.8|1160.3|1166.3|1161.8|1164.2|1159.7|1048
1623724630000|2021-06-15 02:37:10|1165.1|1160.6|1164.3|1159.8|1165.7|1161.2|1163.9|1159.4|1447
1623724640000|2021-06-15 02:37:20|1164.4|1159.9|1164.5|1160|1164.9|1160.4|1164.4|1159.9|314
1623724650000|2021-06-15 02:37:30|1164.4|1159.9|1164.2|1159.7|1164.4|1159.9|1164.2|1159.7|211
1623724660000|2021-06-15 02:37:40|1164|1159.5|1162.3|1157.8|1164.1|1159.6|1162.2|1157.7|1072
1623724670000|2021-06-15 02:37:50|1162.1|1157.6|1157.8|1153.3|1162.1|1157.6|1157.8|1153.3|2404
1623724680000|2021-06-15 02:38:00|1158.1|1153.6|1157.8|1153.3|1159.4|1154.9|1157.8|1153.3|1462
1623724690000|2021-06-15 02:38:10|1157.9|1153.4|1154.1|1149.6|1158.2|1153.7|1154.1|1149.6|1659
1623724700000|2021-06-15 02:38:20|1153.6|1149.1|1151.1|1146.6|1153.6|1149.1|1150.6|1146.1|2891
1623724710000|2021-06-15 02:38:30|1150.7|1146.2|1151.5|1147|1151.5|1147|1149.8|1145.3|2404
1623724720000|2021-06-15 02:38:40|1150.6|1146.1|1152.3|1147.8|1152.6|1148.1|1149.9|1145.4|1235
1623724730000|2021-06-15 02:38:50|1152.4|1147.9|1153.6|1149.1|1153.6|1149.1|1152.4|1147.9|1090
1623724740000|2021-06-15 02:39:00|1153.3|1148.8|1151.3|1146.8|1153.3|1148.8|1151|1146.5|1292
1623724750000|2021-06-15 02:39:10|1151.5|1147|1152.9|1148.4|1153.3|1148.8|1151.3|1146.8|1003
1623724760000|2021-06-15 02:39:20|1153.4|1148.9|1153.9|1149.4|1154.2|1149.7|1152.4|1147.9|796
1623724770000|2021-06-15 02:39:30|1154.2|1149.7|1155.4|1150.9|1155.4|1150.9|1153.9|1149.4|1061
1623724780000|2021-06-15 02:39:40|1155.7|1151.2|1155|1150.5|1156.1|1151.6|1154.9|1150.4|772
1623724790000|2021-06-15 02:39:50|1154.9|1150.4|1154|1149.5|1154.9|1150.4|1154|1149.5|460
1623724800000|2021-06-15 02:40:00|1154.5|1150|1153|1148.5|1154.5|1150|1152.9|1148.4|859
1623724810000|2021-06-15 02:40:10|1152.7|1148.2|1152.5|1148|1152.7|1148.2|1151.5|1147|514
1623724820000|2021-06-15 02:40:20|1152.1|1147.6|1152.8|1148.3|1152.9|1148.4|1151.8|1147.3|391
1623724830000|2021-06-15 02:40:30|1152.9|1148.4|1153.9|1149.4|1153.9|1149.4|1152.7|1148.2|386
1623724840000|2021-06-15 02:40:40|1154.2|1149.7|1156|1151.5|1156|1151.5|1154.2|1149.7|493
1623724850000|2021-06-15 02:40:50|1156.1|1151.6|1156.2|1151.7|1156.5|1152|1155.4|1150.9|895
1623724860000|2021-06-15 02:41:00|1155.9|1151.4|1153.8|1149.3|1156|1151.5|1153.8|1149.3|557
1623724870000|2021-06-15 02:41:10|1154.1|1149.6|1156|1151.5|1156.6|1152.1|1154|1149.5|755
1623724880000|2021-06-15 02:41:20|1155.9|1151.4|1156.7|1152.2|1157.2|1152.7|1155.9|1151.4|395
1623724890000|2021-06-15 02:41:30|1157|1152.5|1157.3|1152.8|1157.4|1152.9|1157|1152.5|424
1623724900000|2021-06-15 02:41:40|1157.5|1153|1157.9|1153.4|1157.9|1153.4|1157.4|1152.9|400
1623724910000|2021-06-15 02:41:50|1158.2|1153.7|1156.7|1152.2|1158.3|1153.8|1156.7|1152.2|782
1623724920000|2021-06-15 02:42:00|1156.4|1151.9|1156.1|1151.6|1156.4|1151.9|1155.5|1151|267
1623724930000|2021-06-15 02:42:10|1156|1151.5|1155.2|1150.7|1156|1151.5|1155.2|1150.7|113
1623724940000|2021-06-15 02:42:20|1155.1|1150.6|1154.7|1150.2|1155.1|1150.6|1154.7|1150.2|170
1623724950000|2021-06-15 02:42:30|1154.5|1150|1154.2|1149.7|1154.7|1150.2|1154.2|1149.7|186
1623724960000|2021-06-15 02:42:40|1154.4|1149.9|1156.3|1151.8|1156.6|1152.1|1154.4|1149.9|602
1623724970000|2021-06-15 02:42:50|1156|1151.5|1155.8|1151.3|1156.3|1151.8|1155.8|1151.3|222
1623724980000|2021-06-15 02:43:00|1155.4|1150.9|1154.1|1149.6|1155.5|1151|1154.1|1149.6|302
1623724990000|2021-06-15 02:43:10|1154.2|1149.7|1153.8|1149.3|1154.2|1149.7|1153.8|1149.3|244
1623725000000|2021-06-15 02:43:20|1153.9|1149.4|1153.2|1148.7|1153.9|1149.4|1153.2|1148.7|181
1623725010000|2021-06-15 02:43:30|1152.9|1148.4|1152.9|1148.4|1153.2|1148.7|1152.9|1148.4|188
1623725020000|2021-06-15 02:43:40|1153.2|1148.7|1154.2|1149.7|1154.2|1149.7|1153.1|1148.6|425
1623725030000|2021-06-15 02:43:50|1154.1|1149.6|1153.3|1148.8|1154.1|1149.6|1153.2|1148.7|325
1623725040000|2021-06-15 02:44:00|1153|1148.5|1151.9|1147.4|1153|1148.5|1151.9|1147.4|661
1623725050000|2021-06-15 02:44:10|1151.8|1147.3|1151.3|1146.8|1151.9|1147.4|1151|1146.5|724
1623725060000|2021-06-15 02:44:20|1151.4|1146.9|1151.9|1147.4|1152.2|1147.7|1151.4|1146.9|349
1623725070000|2021-06-15 02:44:30|1151.8|1147.3|1153.2|1148.7|1153.2|1148.7|1151.7|1147.2|173
1623725080000|2021-06-15 02:44:40|1153.4|1148.9|1153.3|1148.8|1153.4|1148.9|1153.2|1148.7|134
1623725090000|2021-06-15 02:44:50|1153.2|1148.7|1154|1149.5|1154|1149.5|1153.2|1148.7|387
1623725100000|2021-06-15 02:45:00|1153.7|1149.2|1149.8|1145.3|1153.7|1149.2|1149.8|1145.3|1301
1623725110000|2021-06-15 02:45:10|1149.5|1145|1149.1|1144.6|1149.5|1145|1148.9|1144.4|991
1623725120000|2021-06-15 02:45:20|1149.4|1144.9|1150.1|1145.6|1150.4|1145.9|1149.4|1144.9|404
1623725130000|2021-06-15 02:45:30|1150.2|1145.7|1149.7|1145.2|1150.4|1145.9|1149.7|1145.2|300
1623725140000|2021-06-15 02:45:40|1150|1145.5|1149.8|1145.3|1150.2|1145.7|1149.7|1145.2|163
1623725150000|2021-06-15 02:45:50|1149.9|1145.4|1149.9|1145.4|1150|1145.5|1149.5|1145|237
1623725160000|2021-06-15 02:46:00|1149.5|1145|1149.2|1144.7|1149.5|1145|1148.9|1144.4|378
1623725170000|2021-06-15 02:46:10|||||||||143
1623725180000|2021-06-15 02:46:20|1149|1144.5|1148.7|1144.2|1149.5|1145|1148.7|1144.2|262
1623725190000|2021-06-15 02:46:30|1149|1144.5|1148.7|1144.2|1149.2|1144.7|1148.7|1144.2|403
1623725200000|2021-06-15 02:46:40|1148.4|1143.9|1147.7|1143.2|1148.4|1143.9|1147.7|1143.2|492
1623725210000|2021-06-15 02:46:50|1147.4|1142.9|1147.7|1143.2|1147.7|1143.2|1146.9|1142.4|750
1623725220000|2021-06-15 02:47:00|1147.4|1142.9|1147|1142.5|1147.4|1142.9|1146.4|1141.9|820
1623725230000|2021-06-15 02:47:10|1146.8|1142.3|1148.8|1144.3|1149.2|1144.7|1146.8|1142.3|578
1623725240000|2021-06-15 02:47:20|1148.7|1144.2|1148.5|1144|1148.7|1144.2|1148.3|1143.8|292
1623725250000|2021-06-15 02:47:30|1148.4|1143.9|1149.7|1145.2|1149.7|1145.2|1148.4|1143.9|369
1623725260000|2021-06-15 02:47:40|1150.1|1145.6|1151.2|1146.7|1151.2|1146.7|1150.1|1145.6|468
1623725270000|2021-06-15 02:47:50|1151|1146.5|1151.9|1147.4|1151.9|1147.4|1150.9|1146.4|463
1623725280000|2021-06-15 02:48:00|1151.5|1147|1151.5|1147|1151.5|1147|1151.5|1147|273
1623725290000|2021-06-15 02:48:10|1151.9|1147.4|1152|1147.5|1152|1147.5|1151.9|1147.4|183
1623725300000|2021-06-15 02:48:20|1152.4|1147.9|1153.3|1148.8|1153.3|1148.8|1152.4|1147.9|512
1623725310000|2021-06-15 02:48:30|1153|1148.5|1153.8|1149.3|1153.8|1149.3|1152.9|1148.4|344
1623725320000|2021-06-15 02:48:40|1153.9|1149.4|1152.9|1148.4|1153.9|1149.4|1152.9|1148.4|284
1623725330000|2021-06-15 02:48:50|1153|1148.5|1153.9|1149.4|1153.9|1149.4|1153|1148.5|190
1623725340000|2021-06-15 02:49:00|1153.5|1149|1153.9|1149.4|1153.9|1149.4|1153.5|1149|206
1623725350000|2021-06-15 02:49:10|1153.5|1149|1153.8|1149.3|1154|1149.5|1153.5|1149|127
1623725360000|2021-06-15 02:49:20|1154|1149.5|1153.8|1149.3|1154|1149.5|1153.5|1149|113
1623725370000|2021-06-15 02:49:30|1154|1149.5|1155.4|1150.9|1155.4|1150.9|1154|1149.5|618
1623725380000|2021-06-15 02:49:40|1155|1150.5|1154.7|1150.2|1155.2|1150.7|1154.4|1149.9|456
1623725390000|2021-06-15 02:49:50|1154.4|1149.9|1155.2|1150.7|1155.3|1150.8|1154.4|1149.9|216
1623725400000|2021-06-15 02:50:00|1155.5|1151|1154.6|1150.1|1155.5|1151|1154|1149.5|644
1623725410000|2021-06-15 02:50:10|1154.1|1149.6|1153.5|1149|1154.6|1150.1|1153.5|1149|303
1623725420000|2021-06-15 02:50:20|1153.6|1149.1|1152.9|1148.4|1153.6|1149.1|1152.9|1148.4|179
1623725430000|2021-06-15 02:50:30|1152.8|1148.3|1152.5|1148|1152.8|1148.3|1152.1|1147.6|293
1623725440000|2021-06-15 02:50:40|1152.4|1147.9|1153.9|1149.4|1153.9|1149.4|1152.4|1147.9|240
1623725450000|2021-06-15 02:50:50|1153.6|1149.1|1153|1148.5|1153.8|1149.3|1152.9|1148.4|252
1623725460000|2021-06-15 02:51:00|1153.3|1148.8|1152.3|1147.8|1153.3|1148.8|1152.3|1147.8|197
1623725470000|2021-06-15 02:51:10|1152|1147.5|1152.2|1147.7|1152.4|1147.9|1151.5|1147|644
1623725480000|2021-06-15 02:51:20|1152|1147.5|1153.8|1149.3|1154.1|1149.6|1152|1147.5|145
1623725490000|2021-06-15 02:51:30|1153.9|1149.4|1154|1149.5|1154.9|1150.4|1153.9|1149.4|209
1623725500000|2021-06-15 02:51:40|1154.3|1149.8|1153.7|1149.2|1154.3|1149.8|1153.3|1148.8|202
1623725510000|2021-06-15 02:51:50|1153.8|1149.3|1154|1149.5|1154.7|1150.2|1153.7|1149.2|206
1623725520000|2021-06-15 02:52:00|1154.2|1149.7|1154.5|1150|1154.5|1150|1153.2|1148.7|402
1623725530000|2021-06-15 02:52:10|1154.6|1150.1|1155|1150.5|1155|1150.5|1154.5|1150|161
1623725540000|2021-06-15 02:52:20|1154.9|1150.4|1155.1|1150.6|1155.2|1150.7|1154.7|1150.2|111
1623725550000|2021-06-15 02:52:30|1155.2|1150.7|1155.3|1150.8|1155.4|1150.9|1155|1150.5|118
1623725560000|2021-06-15 02:52:40|1155.1|1150.6|1155|1150.5|1155.4|1150.9|1155|1150.5|118
1623725570000|2021-06-15 02:52:50|1155.1|1150.6|1155.7|1151.2|1155.7|1151.2|1154.9|1150.4|344
1623725580000|2021-06-15 02:53:00|1155.5|1151|1157.2|1152.7|1157.5|1153|1155.5|1151|586
1623725590000|2021-06-15 02:53:10|1157.1|1152.6|1157.7|1153.2|1158|1153.5|1156.5|1152|525
1623725600000|2021-06-15 02:53:20|1157.5|1153|1156.3|1151.8|1158.4|1153.9|1156|1151.5|485
1623725610000|2021-06-15 02:53:30|1156.4|1151.9|1156.8|1152.3|1157.1|1152.6|1156.4|1151.9|197
1623725620000|2021-06-15 02:53:40|1157.1|1152.6|1157.5|1153|1157.5|1153|1157|1152.5|156
1623725630000|2021-06-15 02:53:50|1157.4|1152.9|1158.4|1153.9|1158.4|1153.9|1157.4|1152.9|370
1623725640000|2021-06-15 02:54:00|1158.5|1154|1158|1153.5|1158.5|1154|1157.5|1153|696
1623725650000|2021-06-15 02:54:10|1157.5|1153|1157.9|1153.4|1158.2|1153.7|1157.5|1153|186
1623725660000|2021-06-15 02:54:20|1158.2|1153.7|1158.4|1153.9|1158.4|1153.9|1157.9|1153.4|338
1623725670000|2021-06-15 02:54:30|1158.7|1154.2|1159.3|1154.8|1159.4|1154.9|1158.7|1154.2|444
1623725680000|2021-06-15 02:54:40|1159.4|1154.9|1160|1155.5|1160|1155.5|1159.3|1154.8|445
1623725690000|2021-06-15 02:54:50|1160.2|1155.7|1160.2|1155.7|1160.4|1155.9|1159.7|1155.2|307
1623725700000|2021-06-15 02:55:00|1160|1155.5|1159.4|1154.9|1160|1155.5|1159.4|1154.9|360
1623725710000|2021-06-15 02:55:10|1159.7|1155.2|1158.9|1154.4|1159.7|1155.2|1158.9|1154.4|266
1623725720000|2021-06-15 02:55:20|1159|1154.5|1159.7|1155.2|1159.7|1155.2|1159|1154.5|141
1623725730000|2021-06-15 02:55:30|1159.4|1154.9|1159.7|1155.2|1159.7|1155.2|1159.4|1154.9|138
1623725740000|2021-06-15 02:55:40|1159.5|1155|1159.6|1155.1|1159.7|1155.2|1159.3|1154.8|227
1623725750000|2021-06-15 02:55:50|1159.7|1155.2|1160.2|1155.7|1160.2|1155.7|1159.7|1155.2|171
1623725760000|2021-06-15 02:56:00|1160.5|1156|1160.2|1155.7|1160.5|1156|1159.9|1155.4|156
1623725770000|2021-06-15 02:56:10|1159.9|1155.4|1159.4|1154.9|1160.2|1155.7|1159.4|1154.9|160
1623725780000|2021-06-15 02:56:20|1159.3|1154.8|1158.5|1154|1159.3|1154.8|1158.4|1153.9|285
1623725790000|2021-06-15 02:56:30|1158.7|1154.2|1158.5|1154|1158.8|1154.3|1158.4|1153.9|116
1623725800000|2021-06-15 02:56:40|1158.6|1154.1|1158.4|1153.9|1158.6|1154.1|1158.4|1153.9|83
1623725810000|2021-06-15 02:56:50|1158.2|1153.7|1158.5|1154|1158.5|1154|1158.2|1153.7|109
1623725820000|2021-06-15 02:57:00|1158.8|1154.3|1159.7|1155.2|1159.7|1155.2|1158.8|1154.3|378
1623725830000|2021-06-15 02:57:10|1159.4|1154.9|1158.2|1153.7|1159.4|1154.9|1158.2|1153.7|67
1623725840000|2021-06-15 02:57:20|1158.5|1154|1157.9|1153.4|1158.5|1154|1157.9|1153.4|59
1623725850000|2021-06-15 02:57:30|1157.7|1153.2|1157|1152.5|1157.7|1153.2|1156.9|1152.4|314
1623725860000|2021-06-15 02:57:40|1156.9|1152.4|1156.9|1152.4|1156.9|1152.4|1156.7|1152.2|68
1623725870000|2021-06-15 02:57:50|1156.8|1152.3|1157.4|1152.9|1157.4|1152.9|1156.8|1152.3|151
1623725880000|2021-06-15 02:58:00|1157|1152.5|1157|1152.5|1157|1152.5|1157|1152.5|100
1623725890000|2021-06-15 02:58:10|1157.2|1152.7|1157.4|1152.9|1157.4|1152.9|1157.2|1152.7|52
1623725900000|2021-06-15 02:58:20|||||||||41
1623725910000|2021-06-15 02:58:30|1157.5|1153|1157.9|1153.4|1157.9|1153.4|1157.5|1153|354
1623725920000|2021-06-15 02:58:40|||||||||48
1623725930000|2021-06-15 02:58:50|||||||||41
1623725940000|2021-06-15 02:59:00|1157.5|1153|1157.9|1153.4|1157.9|1153.4|1157.5|1153|103
1623725950000|2021-06-15 02:59:10|1157.7|1153.2|1157.9|1153.4|1157.9|1153.4|1157.7|1153.2|45
1623725960000|2021-06-15 02:59:20|||||||||66
1623725970000|2021-06-15 02:59:30|1157.5|1153|1157.5|1153|1157.5|1153|1157.5|1153|30
1623725980000|2021-06-15 02:59:40|1157.2|1152.7|1157.3|1152.8|1157.4|1152.9|1157.2|1152.7|386
1623725990000|2021-06-15 02:59:50|1157.2|1152.7|1157.2|1152.7|1157.3|1152.8|1156.9|1152.4|476
1623726000000|2021-06-15 03:00:00|1157.1|1152.6|1156.6|1152.1|1157.1|1152.6|1156.5|1152|265
1623726010000|2021-06-15 03:00:10|1156.7|1152.2|1156.4|1151.9|1156.7|1152.2|1156.4|1151.9|127
1623726020000|2021-06-15 03:00:20|1155.9|1151.4|1155.4|1150.9|1155.9|1151.4|1155.1|1150.6|418
1623726030000|2021-06-15 03:00:30|1155|1150.5|1154.6|1150.1|1155|1150.5|1154.6|1150.1|288
1623726040000|2021-06-15 03:00:40|1154.5|1150|1156.5|1152|1156.9|1152.4|1154.4|1149.9|801
1623726050000|2021-06-15 03:00:50|1155.9|1151.4|1155.1|1150.6|1155.9|1151.4|1155.1|1150.6|79
1623726060000|2021-06-15 03:01:00|1155.2|1150.7|1157.7|1153.2|1157.7|1153.2|1155|1150.5|589
1623726070000|2021-06-15 03:01:10|1158|1153.5|1158.8|1154.3|1159.1|1154.6|1158|1153.5|251
1623726080000|2021-06-15 03:01:20|1159.1|1154.6|1158.8|1154.3|1159.2|1154.7|1158.7|1154.2|173
1623726090000|2021-06-15 03:01:30|1158.9|1154.4|1159.1|1154.6|1159.1|1154.6|1158.7|1154.2|54
1623726100000|2021-06-15 03:01:40|1158.9|1154.4|1159.1|1154.6|1159.2|1154.7|1158.8|1154.3|75
1623726110000|2021-06-15 03:01:50|1159.4|1154.9|1160.1|1155.6|1160.1|1155.6|1159.4|1154.9|147
1623726120000|2021-06-15 03:02:00|1159.8|1155.3|1159.7|1155.2|1160.5|1156|1159.7|1155.2|174
1623726130000|2021-06-15 03:02:10|1159.6|1155.1|1158.9|1154.4|1159.6|1155.1|1158.9|1154.4|127
1623726140000|2021-06-15 03:02:20|1158.8|1154.3|1158.9|1154.4|1158.9|1154.4|1158.8|1154.3|35
1623726150000|2021-06-15 03:02:30|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|109
1623726160000|2021-06-15 03:02:40|1159.4|1154.9|1158.9|1154.4|1159.4|1154.9|1158.6|1154.1|136
1623726170000|2021-06-15 03:02:50|1159.3|1154.8|1159.4|1154.9|1159.4|1154.9|1159.3|1154.8|53
1623726180000|2021-06-15 03:03:00|1159|1154.5|1158.4|1153.9|1159|1154.5|1158.4|1153.9|118
1623726190000|2021-06-15 03:03:10|1158|1153.5|1157.9|1153.4|1158|1153.5|1157.5|1153|93
1623726200000|2021-06-15 03:03:20|1158|1153.5|1158.5|1154|1158.5|1154|1157.9|1153.4|89
1623726210000|2021-06-15 03:03:30|1158.7|1154.2|1158.9|1154.4|1158.9|1154.4|1158.7|1154.2|14
1623726220000|2021-06-15 03:03:40|||||||||32
1623726230000|2021-06-15 03:03:50|1158.5|1154|1157.4|1152.9|1158.5|1154|1157.4|1152.9|57
1623726240000|2021-06-15 03:04:00|1157.5|1153|1157|1152.5|1157.5|1153|1157|1152.5|52
1623726250000|2021-06-15 03:04:10|1157.1|1152.6|1157.5|1153|1157.5|1153|1157.1|1152.6|113
1623726260000|2021-06-15 03:04:20|1157.9|1153.4|1158.5|1154|1158.5|1154|1157.9|1153.4|56
1623726270000|2021-06-15 03:04:30|1158.7|1154.2|1159.6|1155.1|1159.6|1155.1|1158.5|1154|133
1623726280000|2021-06-15 03:04:40|1159.7|1155.2|1161.8|1157.3|1161.8|1157.3|1159.7|1155.2|603
1623726290000|2021-06-15 03:04:50|1161.6|1157.1|1161.2|1156.7|1162.2|1157.7|1161.2|1156.7|278
1623726300000|2021-06-15 03:05:00|1161.4|1156.9|1162.1|1157.6|1162.1|1157.6|1161.4|1156.9|288
1623726310000|2021-06-15 03:05:10|1161.8|1157.3|1163.2|1158.7|1163.2|1158.7|1161.8|1157.3|443
1623726320000|2021-06-15 03:05:20|1163.1|1158.6|1163.7|1159.2|1163.7|1159.2|1163|1158.5|339
1623726330000|2021-06-15 03:05:30|1163.4|1158.9|1163.9|1159.4|1163.9|1159.4|1163.4|1158.9|187
1623726340000|2021-06-15 03:05:40|1164.2|1159.7|1165.9|1161.4|1165.9|1161.4|1164.2|1159.7|595
1623726350000|2021-06-15 03:05:50|1165.7|1161.2|1164.4|1159.9|1165.7|1161.2|1164|1159.5|439
1623726360000|2021-06-15 03:06:00|1163.9|1159.4|1164.4|1159.9|1164.7|1160.2|1163.9|1159.4|286
1623726370000|2021-06-15 03:06:10|1164.7|1160.2|1164.7|1160.2|1164.7|1160.2|1164.7|1160.2|183
1623726380000|2021-06-15 03:06:20|1163.9|1159.4|1163.9|1159.4|1164.2|1159.7|1163.9|1159.4|248
1623726390000|2021-06-15 03:06:30|1163.2|1158.7|1163.4|1158.9|1163.4|1158.9|1163.2|1158.7|221
1623726400000|2021-06-15 03:06:40|1163.7|1159.2|1163|1158.5|1163.8|1159.3|1163|1158.5|118
1623726410000|2021-06-15 03:06:50|1163.4|1158.9|1163.5|1159|1163.9|1159.4|1163.4|1158.9|179
1623726420000|2021-06-15 03:07:00|1163.4|1158.9|1163.4|1158.9|1163.5|1159|1163.4|1158.9|140
1623726430000|2021-06-15 03:07:10|1163.2|1158.7|1161.9|1157.4|1163.2|1158.7|1161.9|1157.4|258
1623726440000|2021-06-15 03:07:20|1161.8|1157.3|1160.6|1156.1|1161.8|1157.3|1160.6|1156.1|169
1623726450000|2021-06-15 03:07:30|1160.9|1156.4|1161.9|1157.4|1162.4|1157.9|1160.9|1156.4|260
1623726460000|2021-06-15 03:07:40|1161.5|1157|1161.4|1156.9|1161.9|1157.4|1161.4|1156.9|67
1623726470000|2021-06-15 03:07:50|1161.7|1157.2|1162.4|1157.9|1162.4|1157.9|1161.7|1157.2|99
1623726480000|2021-06-15 03:08:00|1162.2|1157.7|1162.9|1158.4|1162.9|1158.4|1162.2|1157.7|210
1623726490000|2021-06-15 03:08:10|1163.2|1158.7|1163.1|1158.6|1163.2|1158.7|1163.1|1158.6|123
1623726500000|2021-06-15 03:08:20|1162.7|1158.2|1162.4|1157.9|1162.7|1158.2|1162.4|1157.9|286
1623726510000|2021-06-15 03:08:30|1162.6|1158.1|1162.4|1157.9|1162.9|1158.4|1162.4|1157.9|103
1623726520000|2021-06-15 03:08:40|1162.6|1158.1|1162.2|1157.7|1162.8|1158.3|1162.2|1157.7|49
1623726530000|2021-06-15 03:08:50|1162.4|1157.9|1162|1157.5|1162.4|1157.9|1162|1157.5|106
1623726540000|2021-06-15 03:09:00|1162.2|1157.7|1162|1157.5|1162.4|1157.9|1162|1157.5|37
1623726550000|2021-06-15 03:09:10|1161.7|1157.2|1160.5|1156|1161.7|1157.2|1160.5|1156|286
1623726560000|2021-06-15 03:09:20|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|71
1623726570000|2021-06-15 03:09:30|1160.7|1156.2|1160.5|1156|1161|1156.5|1160.5|1156|170
1623726580000|2021-06-15 03:09:40|1160.4|1155.9|1159.9|1155.4|1160.4|1155.9|1159.5|1155|191
1623726590000|2021-06-15 03:09:50|1160.4|1155.9|1160.4|1155.9|1160.9|1156.4|1160.4|1155.9|86
1623726600000|2021-06-15 03:10:00|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1159.9|1155.4|72
1623726610000|2021-06-15 03:10:10|1160.3|1155.8|1158.4|1153.9|1160.3|1155.8|1158.4|1153.9|213
1623726620000|2021-06-15 03:10:20|1158|1153.5|1157|1152.5|1158|1153.5|1157|1152.5|344
1623726630000|2021-06-15 03:10:30|1157.4|1152.9|1157.8|1153.3|1157.9|1153.4|1157.4|1152.9|258
1623726640000|2021-06-15 03:10:40|1158.2|1153.7|1157.9|1153.4|1158.4|1153.9|1157.9|1153.4|79
1623726650000|2021-06-15 03:10:50|1157.8|1153.3|1158.3|1153.8|1158.9|1154.4|1157.8|1153.3|165
1623726660000|2021-06-15 03:11:00|1157.9|1153.4|1157.9|1153.4|1158.3|1153.8|1157.9|1153.4|148
1623726670000|2021-06-15 03:11:10|1158.2|1153.7|1158.3|1153.8|1158.3|1153.8|1158.2|1153.7|49
1623726680000|2021-06-15 03:11:20|1158.4|1153.9|1157.9|1153.4|1158.4|1153.9|1157.8|1153.3|68
1623726690000|2021-06-15 03:11:30|1157.8|1153.3|1157.4|1152.9|1157.9|1153.4|1157.4|1152.9|95
1623726700000|2021-06-15 03:11:40|1157.3|1152.8|1156.9|1152.4|1157.3|1152.8|1156.9|1152.4|51
1623726710000|2021-06-15 03:11:50|1156.7|1152.2|1156.4|1151.9|1156.7|1152.2|1156.4|1151.9|101
1623726720000|2021-06-15 03:12:00|1156.5|1152|1155.9|1151.4|1156.5|1152|1155.9|1151.4|125
1623726730000|2021-06-15 03:12:10|1156.4|1151.9|1156|1151.5|1157.2|1152.7|1155.9|1151.4|667
1623726740000|2021-06-15 03:12:20|||||||||50
1623726750000|2021-06-15 03:12:30|1156.4|1151.9|1156.5|1152|1157|1152.5|1156.4|1151.9|285
1623726760000|2021-06-15 03:12:40|1156.6|1152.1|1156.4|1151.9|1156.9|1152.4|1156.4|1151.9|143
1623726770000|2021-06-15 03:12:50|1156.8|1152.3|1155.4|1150.9|1156.8|1152.3|1155.4|1150.9|227
1623726780000|2021-06-15 03:13:00|1155.7|1151.2|1155.9|1151.4|1156|1151.5|1155.7|1151.2|69
1623726790000|2021-06-15 03:13:10|1156|1151.5|1156.4|1151.9|1156.9|1152.4|1156|1151.5|105
1623726800000|2021-06-15 03:13:20|1156.8|1152.3|1156.4|1151.9|1156.9|1152.4|1156.4|1151.9|58
1623726810000|2021-06-15 03:13:30|1156.8|1152.3|1156|1151.5|1156.9|1152.4|1156|1151.5|81
1623726820000|2021-06-15 03:13:40|1156.4|1151.9|1156|1151.5|1156.4|1151.9|1155.9|1151.4|70
1623726830000|2021-06-15 03:13:50|1155.6|1151.1|1155.1|1150.6|1155.6|1151.1|1155.1|1150.6|134
1623726840000|2021-06-15 03:14:00|1155.3|1150.8|1154.9|1150.4|1155.5|1151|1154.9|1150.4|271
1623726850000|2021-06-15 03:14:10|1154.7|1150.2|1155.1|1150.6|1155.5|1151|1154.6|1150.1|99
1623726860000|2021-06-15 03:14:20|1155.3|1150.8|1155.9|1151.4|1156.1|1151.6|1155.1|1150.6|107
1623726870000|2021-06-15 03:14:30|1156|1151.5|1156.6|1152.1|1156.9|1152.4|1156|1151.5|73
1623726880000|2021-06-15 03:14:40|1156.9|1152.4|1156.5|1152|1156.9|1152.4|1156.5|1152|51
1623726890000|2021-06-15 03:14:50|1156.6|1152.1|1155.9|1151.4|1156.6|1152.1|1155.9|1151.4|83
1623726900000|2021-06-15 03:15:00|1155.6|1151.1|1155.5|1151|1155.9|1151.4|1155.5|1151|99
1623726910000|2021-06-15 03:15:10|1155.9|1151.4|1156.3|1151.8|1156.5|1152|1155.9|1151.4|54
1623726920000|2021-06-15 03:15:20|1156.4|1151.9|1156.9|1152.4|1156.9|1152.4|1156.4|1151.9|78
1623726930000|2021-06-15 03:15:30|1156.8|1152.3|1156.6|1152.1|1157|1152.5|1156.6|1152.1|37
1623726940000|2021-06-15 03:15:40|1156.5|1152|1156|1151.5|1156.9|1152.4|1156|1151.5|76
1623726950000|2021-06-15 03:15:50|1156.1|1151.6|1156.1|1151.6|1156.4|1151.9|1156|1151.5|72
1623726960000|2021-06-15 03:16:00|1156.4|1151.9|1156.8|1152.3|1156.8|1152.3|1156.4|1151.9|55
1623726970000|2021-06-15 03:16:10|1156.6|1152.1|1156.8|1152.3|1156.8|1152.3|1156.4|1151.9|71
1623726980000|2021-06-15 03:16:20|1157.1|1152.6|1157.1|1152.6|1157.4|1152.9|1157.1|1152.6|92
1623726990000|2021-06-15 03:16:30|1157|1152.5|1157.4|1152.9|1157.4|1152.9|1157|1152.5|46
1623727000000|2021-06-15 03:16:40|1157.5|1153|1157.5|1153|1157.5|1153|1157.5|1153|26
1623727010000|2021-06-15 03:16:50|1157|1152.5|1156.2|1151.7|1157|1152.5|1156.2|1151.7|96
1623727020000|2021-06-15 03:17:00|1156|1151.5|1155.6|1151.1|1156.4|1151.9|1155.6|1151.1|76
1623727030000|2021-06-15 03:17:10|1155.9|1151.4|1155.5|1151|1155.9|1151.4|1155.5|1151|69
1623727040000|2021-06-15 03:17:20|1156|1151.5|1155.5|1151|1156.4|1151.9|1155.5|1151|67
1623727050000|2021-06-15 03:17:30|1155.8|1151.3|1156.3|1151.8|1156.8|1152.3|1155.5|1151|114
1623727060000|2021-06-15 03:17:40|1156.4|1151.9|1157|1152.5|1157|1152.5|1156.4|1151.9|44
1623727070000|2021-06-15 03:17:50|1157.2|1152.7|1157.3|1152.8|1157.5|1153|1157.2|1152.7|62
1623727080000|2021-06-15 03:18:00|1157.4|1152.9|1157.8|1153.3|1157.8|1153.3|1157.3|1152.8|85
1623727090000|2021-06-15 03:18:10|||||||||26
1623727100000|2021-06-15 03:18:20|1157.9|1153.4|1158.3|1153.8|1158.3|1153.8|1157.9|1153.4|59
1623727110000|2021-06-15 03:18:30|1158|1153.5|1157.8|1153.3|1158|1153.5|1157.8|1153.3|70
1623727120000|2021-06-15 03:18:40|1158|1153.5|1158.3|1153.8|1158.3|1153.8|1157.8|1153.3|36
1623727130000|2021-06-15 03:18:50|1158.6|1154.1|1158.8|1154.3|1158.8|1154.3|1158.6|1154.1|38
1623727140000|2021-06-15 03:19:00|1159.2|1154.7|1159.2|1154.7|1159.2|1154.7|1159.2|1154.7|35
1623727150000|2021-06-15 03:19:10|1159.3|1154.8|1160.1|1155.6|1160.1|1155.6|1158.9|1154.4|100
1623727160000|2021-06-15 03:19:20|1160.2|1155.7|1161.7|1157.2|1162.5|1158|1160.2|1155.7|683
1623727170000|2021-06-15 03:19:30|1161.6|1157.1|1161.1|1156.6|1162|1157.5|1161.1|1156.6|74
1623727180000|2021-06-15 03:19:40|1161.2|1156.7|1161.6|1157.1|1162.2|1157.7|1161.2|1156.7|117
1623727190000|2021-06-15 03:19:50|1161.7|1157.2|1160.8|1156.3|1161.7|1157.2|1160.8|1156.3|146
1623727200000|2021-06-15 03:20:00|1160.9|1156.4|1160.8|1156.3|1161.7|1157.2|1160.8|1156.3|255
1623727210000|2021-06-15 03:20:10|1160.7|1156.2|1160.7|1156.2|1161|1156.5|1160.7|1156.2|33
1623727220000|2021-06-15 03:20:20|1161|1156.5|1161.2|1156.7|1161.4|1156.9|1161|1156.5|90
1623727230000|2021-06-15 03:20:30|1161.1|1156.6|1161.3|1156.8|1161.6|1157.1|1161|1156.5|58
1623727240000|2021-06-15 03:20:40|1161.2|1156.7|1161.2|1156.7|1161.5|1157|1161.2|1156.7|62
1623727250000|2021-06-15 03:20:50|1160.8|1156.3|1160.7|1156.2|1160.8|1156.3|1160.7|1156.2|69
1623727260000|2021-06-15 03:21:00|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|34
1623727270000|2021-06-15 03:21:10|1160.2|1155.7|1160|1155.5|1160.2|1155.7|1160|1155.5|31
1623727280000|2021-06-15 03:21:20|1159.8|1155.3|1160.2|1155.7|1160.2|1155.7|1159.7|1155.2|52
1623727290000|2021-06-15 03:21:30|1160.5|1156|1161|1156.5|1161|1156.5|1160.5|1156|103
1623727300000|2021-06-15 03:21:40|1160.7|1156.2|1159.7|1155.2|1160.7|1156.2|1159.7|1155.2|112
1623727310000|2021-06-15 03:21:50|1159.8|1155.3|1158.3|1153.8|1159.8|1155.3|1158.3|1153.8|135
1623727320000|2021-06-15 03:22:00|1158|1153.5|1158.7|1154.2|1158.7|1154.2|1157.9|1153.4|180
1623727330000|2021-06-15 03:22:10|1158.8|1154.3|1159.1|1154.6|1159.1|1154.6|1158.8|1154.3|24
1623727340000|2021-06-15 03:22:20|1159.2|1154.7|1158.3|1153.8|1159.2|1154.7|1158.3|1153.8|16
1623727350000|2021-06-15 03:22:30|1158.2|1153.7|1158.8|1154.3|1158.8|1154.3|1158.2|1153.7|90
1623727360000|2021-06-15 03:22:40|1158.7|1154.2|1159.8|1155.3|1159.8|1155.3|1158.5|1154|113
1623727370000|2021-06-15 03:22:50|1159.7|1155.2|1160.3|1155.8|1160.3|1155.8|1159|1154.5|151
1623727380000|2021-06-15 03:23:00|1160.5|1156|1162.2|1157.7|1162.2|1157.7|1160.3|1155.8|227
1623727390000|2021-06-15 03:23:10|1162.3|1157.8|1162|1157.5|1162.3|1157.8|1161.8|1157.3|89
1623727400000|2021-06-15 03:23:20|1161.8|1157.3|1162.2|1157.7|1162.5|1158|1161.8|1157.3|113
1623727410000|2021-06-15 03:23:30|1162.4|1157.9|1161.3|1156.8|1162.4|1157.9|1161.2|1156.7|192
1623727420000|2021-06-15 03:23:40|1161.2|1156.7|1161.2|1156.7|1161.6|1157.1|1161.2|1156.7|129
1623727430000|2021-06-15 03:23:50|1161.3|1156.8|1161.3|1156.8|1161.3|1156.8|1161.3|1156.8|11
1623727440000|2021-06-15 03:24:00|1160.5|1156|1160.8|1156.3|1161|1156.5|1160.3|1155.8|81
1623727450000|2021-06-15 03:24:10|1160.4|1155.9|1160|1155.5|1160.4|1155.9|1159.9|1155.4|41
1623727460000|2021-06-15 03:24:20|1160.2|1155.7|1159.8|1155.3|1160.2|1155.7|1159.6|1155.1|25
1623727470000|2021-06-15 03:24:30|1159.9|1155.4|1159.5|1155|1160|1155.5|1159.5|1155|58
1623727480000|2021-06-15 03:24:40|||||||||19
1623727490000|2021-06-15 03:24:50|1159.1|1154.6|1159|1154.5|1159.4|1154.9|1159|1154.5|50
1623727500000|2021-06-15 03:25:00|1158.9|1154.4|1159.8|1155.3|1159.8|1155.3|1158.6|1154.1|108
1623727510000|2021-06-15 03:25:10|1160.2|1155.7|1161.3|1156.8|1161.3|1156.8|1160.2|1155.7|101
1623727520000|2021-06-15 03:25:20|1161.6|1157.1|1161.8|1157.3|1162|1157.5|1161.6|1157.1|41
1623727530000|2021-06-15 03:25:30|1161.9|1157.4|1162.5|1158|1162.5|1158|1161.8|1157.3|181
1623727540000|2021-06-15 03:25:40|1162.2|1157.7|1162.7|1158.2|1162.7|1158.2|1162.2|1157.7|64
1623727550000|2021-06-15 03:25:50|1162.6|1158.1|1162.3|1157.8|1162.6|1158.1|1162.2|1157.7|88
1623727560000|2021-06-15 03:26:00|1162|1157.5|1162|1157.5|1162.2|1157.7|1161.8|1157.3|43
1623727570000|2021-06-15 03:26:10|1162.2|1157.7|1161|1156.5|1162.2|1157.7|1161|1156.5|74
1623727580000|2021-06-15 03:26:20|1161.3|1156.8|1161|1156.5|1161.3|1156.8|1161|1156.5|37
1623727590000|2021-06-15 03:26:30|1161.2|1156.7|1161.1|1156.6|1161.3|1156.8|1160.9|1156.4|22
1623727600000|2021-06-15 03:26:40|1160.9|1156.4|1161|1156.5|1161.3|1156.8|1160.9|1156.4|34
1623727610000|2021-06-15 03:26:50|1160.8|1156.3|1160.3|1155.8|1160.8|1156.3|1160.3|1155.8|23
1623727620000|2021-06-15 03:27:00|1160.4|1155.9|1161.5|1157|1161.5|1157|1160.1|1155.6|224
1623727630000|2021-06-15 03:27:10|1162.2|1157.7|1161.8|1157.3|1162.2|1157.7|1161.8|1157.3|69
1623727640000|2021-06-15 03:27:20|1162.2|1157.7|1161.8|1157.3|1162.2|1157.7|1161.5|1157|29
1623727650000|2021-06-15 03:27:30|1162|1157.5|1162.3|1157.8|1162.3|1157.8|1162|1157.5|23
1623727660000|2021-06-15 03:27:40|1162.7|1158.2|1163.7|1159.2|1163.7|1159.2|1162.7|1158.2|194
1623727670000|2021-06-15 03:27:50|1164|1159.5|1164|1159.5|1164.5|1160|1163.8|1159.3|363
1623727680000|2021-06-15 03:28:00|1164.2|1159.7|1163.8|1159.3|1164.2|1159.7|1163.8|1159.3|113
1623727690000|2021-06-15 03:28:10|1163.5|1159|1163.7|1159.2|1163.8|1159.3|1163|1158.5|144
1623727700000|2021-06-15 03:28:20|1163.5|1159|1163.5|1159|1163.5|1159|1163.3|1158.8|68
1623727710000|2021-06-15 03:28:30|1163.3|1158.8|1164.3|1159.8|1164.5|1160|1163.3|1158.8|225
1623727720000|2021-06-15 03:28:40|1164.5|1160|1165.9|1161.4|1165.9|1161.4|1164.5|1160|545
1623727730000|2021-06-15 03:28:50|1166.2|1161.7|1167|1162.5|1167.5|1163|1166.2|1161.7|720
1623727740000|2021-06-15 03:29:00|1167.3|1162.8|1167.1|1162.6|1167.8|1163.3|1166.7|1162.2|444
1623727750000|2021-06-15 03:29:10|1167|1162.5|1167.7|1163.2|1167.7|1163.2|1167|1162.5|262
1623727760000|2021-06-15 03:29:20|1167.4|1162.9|1166.5|1162|1167.4|1162.9|1166.3|1161.8|288
1623727770000|2021-06-15 03:29:30|1166.8|1162.3|1166.9|1162.4|1167|1162.5|1166.7|1162.2|123
1623727780000|2021-06-15 03:29:40|1167|1162.5|1166.8|1162.3|1167|1162.5|1166.5|1162|151
1623727790000|2021-06-15 03:29:50|1166.7|1162.2|1167.3|1162.8|1167.3|1162.8|1166.5|1162|235
1623735000000|2021-06-15 05:30:00|1166.8|1162.3|1169.1|1164.6|1169.8|1165.3|1166.8|1162.3|694
1623735010000|2021-06-15 05:30:10|1169.4|1164.9|1170.1|1165.6|1170.4|1165.9|1169.4|1164.9|761
1623735020000|2021-06-15 05:30:20|1170|1165.5|1169.1|1164.6|1170|1165.5|1168.7|1164.2|398
1623735030000|2021-06-15 05:30:30|1168.7|1164.2|1168.4|1163.9|1169.3|1164.8|1168|1163.5|237
1623735040000|2021-06-15 05:30:40|1168.1|1163.6|1166.9|1162.4|1168.1|1163.6|1166.9|1162.4|243
1623735050000|2021-06-15 05:30:50|1167.2|1162.7|1167.8|1163.3|1167.8|1163.3|1167|1162.5|315
1623735060000|2021-06-15 05:31:00|1167.7|1163.2|1167.6|1163.1|1167.8|1163.3|1166.9|1162.4|238
1623735070000|2021-06-15 05:31:10|1167.3|1162.8|1167.2|1162.7|1167.6|1163.1|1167.2|1162.7|182
1623735080000|2021-06-15 05:31:20|1167.3|1162.8|1166.9|1162.4|1167.4|1162.9|1166.9|1162.4|156
1623735090000|2021-06-15 05:31:30|1167|1162.5|1166.9|1162.4|1167.4|1162.9|1166.9|1162.4|78
1623735100000|2021-06-15 05:31:40|1166.7|1162.2|1166.2|1161.7|1166.7|1162.2|1166.2|1161.7|135
1623735110000|2021-06-15 05:31:50|1165.9|1161.4|1165.7|1161.2|1166.1|1161.6|1165.4|1160.9|258
1623735120000|2021-06-15 05:32:00|1165.8|1161.3|1165.1|1160.6|1165.8|1161.3|1164.9|1160.4|117
1623735130000|2021-06-15 05:32:10|1165.3|1160.8|1164.8|1160.3|1165.3|1160.8|1164.7|1160.2|157
1623735140000|2021-06-15 05:32:20|1164.7|1160.2|1164.4|1159.9|1164.7|1160.2|1164.4|1159.9|121
1623735150000|2021-06-15 05:32:30|1164.7|1160.2|1164.8|1160.3|1164.9|1160.4|1164.7|1160.2|157
1623735160000|2021-06-15 05:32:40|1164.4|1159.9|1164.8|1160.3|1164.8|1160.3|1164.4|1159.9|73
1623735170000|2021-06-15 05:32:50|1164.9|1160.4|1166.9|1162.4|1167|1162.5|1164.9|1160.4|213
1623735180000|2021-06-15 05:33:00|1167.2|1162.7|1169.4|1164.9|1169.4|1164.9|1166.9|1162.4|454
1623735190000|2021-06-15 05:33:10|1169.2|1164.7|1172.3|1167.8|1172.3|1167.8|1169.2|1164.7|1156
1623735200000|2021-06-15 05:33:20|1172|1167.5|1171.2|1166.7|1172.6|1168.1|1171.2|1166.7|501
1623735210000|2021-06-15 05:33:30|1171.3|1166.8|1171.7|1167.2|1171.7|1167.2|1170.8|1166.3|433
1623735220000|2021-06-15 05:33:40|1171.4|1166.9|1172.7|1168.2|1172.7|1168.2|1171.4|1166.9|445
1623735230000|2021-06-15 05:33:50|1172.6|1168.1|1172.6|1168.1|1173.1|1168.6|1172.1|1167.6|348
1623735240000|2021-06-15 05:34:00|1172.5|1168|1171.2|1166.7|1172.6|1168.1|1171.2|1166.7|248
1623735250000|2021-06-15 05:34:10|1171.4|1166.9|1171.7|1167.2|1172.1|1167.6|1171.2|1166.7|206
1623735260000|2021-06-15 05:34:20|1171.5|1167|1171.1|1166.6|1171.6|1167.1|1171.1|1166.6|196
1623735270000|2021-06-15 05:34:30|1170.8|1166.3|1170.7|1166.2|1170.8|1166.3|1170.7|1166.2|225
1623735280000|2021-06-15 05:34:40|1170.8|1166.3|1170.6|1166.1|1170.8|1166.3|1170.6|1166.1|125
1623735290000|2021-06-15 05:34:50|1170.4|1165.9|1169.4|1164.9|1170.4|1165.9|1169.2|1164.7|259
1623735300000|2021-06-15 05:35:00|1169.5|1165|1170.6|1166.1|1170.7|1166.2|1169.2|1164.7|267
1623735310000|2021-06-15 05:35:10|1170.3|1165.8|1170.4|1165.9|1170.4|1165.9|1170.3|1165.8|103
1623735320000|2021-06-15 05:35:20|1170.7|1166.2|1169.9|1165.4|1170.7|1166.2|1169.9|1165.4|103
1623735330000|2021-06-15 05:35:30|1169.7|1165.2|1169.3|1164.8|1169.7|1165.2|1169.2|1164.7|112
1623735340000|2021-06-15 05:35:40|1169.2|1164.7|1169.3|1164.8|1169.7|1165.2|1169.2|1164.7|32
1623735350000|2021-06-15 05:35:50|1169.4|1164.9|1168.6|1164.1|1169.4|1164.9|1168.6|1164.1|94
1623735360000|2021-06-15 05:36:00|1168.7|1164.2|1170.6|1166.1|1170.6|1166.1|1168.7|1164.2|314
1623735370000|2021-06-15 05:36:10|1170.3|1165.8|1170.1|1165.6|1170.6|1166.1|1169.7|1165.2|154
1623735380000|2021-06-15 05:36:20|1170.2|1165.7|1170.7|1166.2|1170.7|1166.2|1170.2|1165.7|116
1623735390000|2021-06-15 05:36:30|1170.2|1165.7|1169.9|1165.4|1170.2|1165.7|1169.7|1165.2|85
1623735400000|2021-06-15 05:36:40|1170.1|1165.6|1168.4|1163.9|1170.1|1165.6|1168.4|1163.9|144
1623735410000|2021-06-15 05:36:50|1168.7|1164.2|1168.9|1164.4|1168.9|1164.4|1168.7|1164.2|50
1623735420000|2021-06-15 05:37:00|1169.2|1164.7|1168.9|1164.4|1169.4|1164.9|1168.9|1164.4|272
1623735430000|2021-06-15 05:37:10|1169.1|1164.6|1168.4|1163.9|1169.1|1164.6|1168.4|1163.9|109
1623735440000|2021-06-15 05:37:20|||||||||79
1623735450000|2021-06-15 05:37:30|1168.5|1164|1168.8|1164.3|1168.9|1164.4|1168.5|1164|42
1623735460000|2021-06-15 05:37:40|1169.1|1164.6|1169.6|1165.1|1169.7|1165.2|1169.1|1164.6|196
1623735470000|2021-06-15 05:37:50|1169.7|1165.2|1169.4|1164.9|1169.8|1165.3|1169.3|1164.8|88
1623735480000|2021-06-15 05:38:00|1169.7|1165.2|1170.2|1165.7|1170.2|1165.7|1169.4|1164.9|182
1623735490000|2021-06-15 05:38:10|1170.4|1165.9|1170.7|1166.2|1170.7|1166.2|1170.2|1165.7|126
1623735500000|2021-06-15 05:38:20|1171.1|1166.6|1171.6|1167.1|1171.6|1167.1|1171.1|1166.6|142
1623735510000|2021-06-15 05:38:30|1172|1167.5|1171.6|1167.1|1172.1|1167.6|1171.6|1167.1|154
1623735520000|2021-06-15 05:38:40|1172|1167.5|1171.2|1166.7|1172|1167.5|1171.2|1166.7|165
1623735530000|2021-06-15 05:38:50|1171.6|1167.1|1171.2|1166.7|1171.6|1167.1|1171.2|1166.7|108
1623735540000|2021-06-15 05:39:00|1171.7|1167.2|1172.5|1168|1172.6|1168.1|1171.6|1167.1|265
1623735550000|2021-06-15 05:39:10|1172.8|1168.3|1174.2|1169.7|1174.2|1169.7|1172.8|1168.3|600
1623735560000|2021-06-15 05:39:20|1174.3|1169.8|1173.1|1168.6|1174.3|1169.8|1173.1|1168.6|314
1623735570000|2021-06-15 05:39:30|1173.4|1168.9|1174.1|1169.6|1174.1|1169.6|1173.4|1168.9|99
1623735580000|2021-06-15 05:39:40|1174.4|1169.9|1175.4|1170.9|1175.4|1170.9|1174.4|1169.9|742
1623735590000|2021-06-15 05:39:50|1175.9|1171.4|1176|1171.5|1176.1|1171.6|1175.6|1171.1|754
1623735600000|2021-06-15 05:40:00|1175.9|1171.4|1175|1170.5|1175.9|1171.4|1174.9|1170.4|516
1623735610000|2021-06-15 05:40:10|1174.6|1170.1|1173.8|1169.3|1174.6|1170.1|1173.7|1169.2|516
1623735620000|2021-06-15 05:40:20|1173.6|1169.1|1173.6|1169.1|1174.1|1169.6|1173.6|1169.1|316
1623735630000|2021-06-15 05:40:30|1173.8|1169.3|1174|1169.5|1174|1169.5|1173.4|1168.9|263
1623735640000|2021-06-15 05:40:40|1174.3|1169.8|1174.2|1169.7|1174.6|1170.1|1174.1|1169.6|137
1623735650000|2021-06-15 05:40:50|1174.1|1169.6|1173.6|1169.1|1174.1|1169.6|1173.6|1169.1|108
1623735660000|2021-06-15 05:41:00|1174|1169.5|1174.1|1169.6|1174.6|1170.1|1174|1169.5|207
1623735670000|2021-06-15 05:41:10|1174.5|1170|1175|1170.5|1175.2|1170.7|1174.3|1169.8|195
1623735680000|2021-06-15 05:41:20|1175.1|1170.6|1175.1|1170.6|1175.2|1170.7|1175|1170.5|331
1623735690000|2021-06-15 05:41:30|1175|1170.5|1175.1|1170.6|1175.2|1170.7|1174.7|1170.2|55
1623735700000|2021-06-15 05:41:40|1174.7|1170.2|1174.1|1169.6|1174.7|1170.2|1174.1|1169.6|77
1623735710000|2021-06-15 05:41:50|1174.2|1169.7|1174.1|1169.6|1174.2|1169.7|1174.1|1169.6|82
1623735720000|2021-06-15 05:42:00|1173.8|1169.3|1173.7|1169.2|1174.1|1169.6|1173.7|1169.2|236
1623735730000|2021-06-15 05:42:10|1173.4|1168.9|1172.8|1168.3|1173.4|1168.9|1172.4|1167.9|504
1623735740000|2021-06-15 05:42:20|1172.6|1168.1|1171.6|1167.1|1172.6|1168.1|1171.6|1167.1|417
1623735750000|2021-06-15 05:42:30|1171.8|1167.3|1171.6|1167.1|1172.4|1167.9|1171.6|1167.1|228
1623735760000|2021-06-15 05:42:40|1172|1167.5|1171.6|1167.1|1172|1167.5|1171.2|1166.7|141
1623735770000|2021-06-15 05:42:50|1171.9|1167.4|1173.1|1168.6|1173.1|1168.6|1171.9|1167.4|438
1623735780000|2021-06-15 05:43:00|1172.7|1168.2|1173.3|1168.8|1173.3|1168.8|1172.6|1168.1|144
1623735790000|2021-06-15 05:43:10|1173.4|1168.9|1174.4|1169.9|1174.4|1169.9|1173.4|1168.9|673
1623735800000|2021-06-15 05:43:20|1174.3|1169.8|1175.2|1170.7|1175.3|1170.8|1174.3|1169.8|790
1623735810000|2021-06-15 05:43:30|1175|1170.5|1174.8|1170.3|1175.2|1170.7|1174.5|1170|125
1623735820000|2021-06-15 05:43:40|1175|1170.5|1175.4|1170.9|1175.5|1171|1174.8|1170.3|361
1623735830000|2021-06-15 05:43:50|1175|1170.5|1176.2|1171.7|1176.2|1171.7|1174.9|1170.4|326
1623735840000|2021-06-15 05:44:00|1176.4|1171.9|1176|1171.5|1176.4|1171.9|1175.6|1171.1|446
1623735850000|2021-06-15 05:44:10|1175.7|1171.2|1176|1171.5|1176.3|1171.8|1175.4|1170.9|212
1623735860000|2021-06-15 05:44:20|1175.9|1171.4|1175.9|1171.4|1175.9|1171.4|1175.8|1171.3|122
1623735870000|2021-06-15 05:44:30|1176.2|1171.7|1176.2|1171.7|1176.7|1172.2|1176.2|1171.7|364
1623735880000|2021-06-15 05:44:40|1176.4|1171.9|1176.9|1172.4|1176.9|1172.4|1175.9|1171.4|317
1623735890000|2021-06-15 05:44:50|1177.2|1172.7|1178.1|1173.6|1178.1|1173.6|1177.1|1172.6|886
1623735900000|2021-06-15 05:45:00|1178.2|1173.7|1176.3|1171.8|1178.2|1173.7|1176.3|1171.8|477
1623735910000|2021-06-15 05:45:10|1176.4|1171.9|1176.4|1171.9|1176.7|1172.2|1176.3|1171.8|214
1623735920000|2021-06-15 05:45:20|1176|1171.5|1176.2|1171.7|1176.4|1171.9|1176|1171.5|175
1623735930000|2021-06-15 05:45:30|1175.9|1171.4|1175.4|1170.9|1175.9|1171.4|1175.4|1170.9|150
1623735940000|2021-06-15 05:45:40|1175.5|1171|1175.5|1171|1175.5|1171|1175.4|1170.9|76
1623735950000|2021-06-15 05:45:50|1175.4|1170.9|1175.2|1170.7|1175.4|1170.9|1175|1170.5|86
1623735960000|2021-06-15 05:46:00|1175|1170.5|1175.7|1171.2|1175.7|1171.2|1174.9|1170.4|199
1623735970000|2021-06-15 05:46:10|1176|1171.5|1176.4|1171.9|1176.4|1171.9|1176|1171.5|86
1623735980000|2021-06-15 05:46:20|1176.5|1172|1176.4|1171.9|1176.7|1172.2|1176|1171.5|265
1623735990000|2021-06-15 05:46:30|1176.5|1172|1176.8|1172.3|1176.9|1172.4|1176.5|1172|83
1623736000000|2021-06-15 05:46:40|1176.7|1172.2|1176.7|1172.2|1176.7|1172.2|1176.4|1171.9|148
1623736010000|2021-06-15 05:46:50|||||||||60
1623736020000|2021-06-15 05:47:00|1176.9|1172.4|1176.4|1171.9|1176.9|1172.4|1176.4|1171.9|107
1623736030000|2021-06-15 05:47:10|1176.5|1172|1177.2|1172.7|1177.2|1172.7|1176.5|1172|270
1623736040000|2021-06-15 05:47:20|1177.4|1172.9|1178|1173.5|1178.6|1174.1|1177.4|1172.9|237
1623736050000|2021-06-15 05:47:30|1177.7|1173.2|1177.4|1172.9|1177.9|1173.4|1177.3|1172.8|184
1623736060000|2021-06-15 05:47:40|1177.7|1173.2|1178.9|1174.4|1178.9|1174.4|1177.6|1173.1|440
1623736070000|2021-06-15 05:47:50|1179|1174.5|1179.5|1175|1179.7|1175.2|1179|1174.5|571
1623736080000|2021-06-15 05:48:00|1179.4|1174.9|1181.7|1177.2|1182.1|1177.6|1179.4|1174.9|1475
1623736090000|2021-06-15 05:48:10|1181.8|1177.3|1182.3|1177.8|1182.7|1178.2|1181.8|1177.3|699
1623736100000|2021-06-15 05:48:20|1182.2|1177.7|1182.7|1178.2|1182.7|1178.2|1182|1177.5|445
1623736110000|2021-06-15 05:48:30|1183.1|1178.6|1183.6|1179.1|1183.7|1179.2|1182.8|1178.3|509
1623736120000|2021-06-15 05:48:40|1183.7|1179.2|1183.6|1179.1|1183.7|1179.2|1183.2|1178.7|626
1623736130000|2021-06-15 05:48:50|1183.7|1179.2|1184.7|1180.2|1185|1180.5|1183.3|1178.8|858
1623736140000|2021-06-15 05:49:00|1184.6|1180.1|1184.2|1179.7|1185|1180.5|1184.2|1179.7|541
1623736150000|2021-06-15 05:49:10|1184.9|1180.4|1185|1180.5|1185|1180.5|1184.2|1179.7|630
1623736160000|2021-06-15 05:49:20|1184.7|1180.2|1184.1|1179.6|1185|1180.5|1184|1179.5|522
1623736170000|2021-06-15 05:49:30|1184|1179.5|1183.6|1179.1|1184|1179.5|1183.3|1178.8|712
1623736180000|2021-06-15 05:49:40|1183.7|1179.2|1183.2|1178.7|1183.7|1179.2|1183.2|1178.7|139
1623736190000|2021-06-15 05:49:50|1183.3|1178.8|1184.4|1179.9|1184.6|1180.1|1183.3|1178.8|454
1623736200000|2021-06-15 05:50:00|1184.3|1179.8|1184.5|1180|1184.6|1180.1|1184.2|1179.7|229
1623736210000|2021-06-15 05:50:10|1184.6|1180.1|1184|1179.5|1184.6|1180.1|1184|1179.5|246
1623736220000|2021-06-15 05:50:20|1183.8|1179.3|1183.1|1178.6|1183.8|1179.3|1183|1178.5|361
1623736230000|2021-06-15 05:50:30|1183|1178.5|1182.5|1178|1183.3|1178.8|1182.5|1178|160
1623736240000|2021-06-15 05:50:40|1182|1177.5|1182.3|1177.8|1182.3|1177.8|1182|1177.5|300
1623736250000|2021-06-15 05:50:50|1182.4|1177.9|1183.3|1178.8|1183.3|1178.8|1182.4|1177.9|170
1623736260000|2021-06-15 05:51:00|1183.7|1179.2|1184.9|1180.4|1184.9|1180.4|1183.7|1179.2|757
1623736270000|2021-06-15 05:51:10|1184.8|1180.3|1183.9|1179.4|1184.8|1180.3|1183.9|1179.4|298
1623736280000|2021-06-15 05:51:20|1183.6|1179.1|1182.7|1178.2|1183.6|1179.1|1182.7|1178.2|182
1623736290000|2021-06-15 05:51:30|1182.8|1178.3|1182.3|1177.8|1182.8|1178.3|1182.3|1177.8|71
1623736300000|2021-06-15 05:51:40|1182.5|1178|1182|1177.5|1182.5|1178|1182|1177.5|236
1623736310000|2021-06-15 05:51:50|1181.6|1177.1|1181.5|1177|1181.8|1177.3|1181.2|1176.7|260
1623736320000|2021-06-15 05:52:00|1181.3|1176.8|1181.1|1176.6|1181.4|1176.9|1180.8|1176.3|298
1623736330000|2021-06-15 05:52:10|1181|1176.5|1180.5|1176|1181.3|1176.8|1180.5|1176|211
1623736340000|2021-06-15 05:52:20|1180.6|1176.1|1180.6|1176.1|1180.6|1176.1|1180.6|1176.1|140
1623736350000|2021-06-15 05:52:30|1180.7|1176.2|1179.2|1174.7|1180.7|1176.2|1179.2|1174.7|399
1623736360000|2021-06-15 05:52:40|1179.6|1175.1|1179.6|1175.1|1179.9|1175.4|1179.6|1175.1|145
1623736370000|2021-06-15 05:52:50|1179.5|1175|1180.2|1175.7|1180.2|1175.7|1179.3|1174.8|131
1623736380000|2021-06-15 05:53:00|1180.1|1175.6|1181.3|1176.8|1181.3|1176.8|1179.9|1175.4|132
1623736390000|2021-06-15 05:53:10|1181|1176.5|1182.2|1177.7|1182.2|1177.7|1181|1176.5|178
1623736400000|2021-06-15 05:53:20|1182.3|1177.8|1181.4|1176.9|1182.3|1177.8|1181.3|1176.8|133
1623736410000|2021-06-15 05:53:30|1181|1176.5|1180.4|1175.9|1181|1176.5|1180|1175.5|246
1623736420000|2021-06-15 05:53:40|1180.5|1176|1179.9|1175.4|1180.5|1176|1179.9|1175.4|186
1623736430000|2021-06-15 05:53:50|1179.8|1175.3|1179.9|1175.4|1180|1175.5|1179.5|1175|124
1623736440000|2021-06-15 05:54:00|1180|1175.5|1178.8|1174.3|1180|1175.5|1178.8|1174.3|294
1623736450000|2021-06-15 05:54:10|1178.7|1174.2|1178.4|1173.9|1178.7|1174.2|1177.9|1173.4|262
1623736460000|2021-06-15 05:54:20|1178.7|1174.2|1178.7|1174.2|1178.8|1174.3|1178.7|1174.2|79
1623736470000|2021-06-15 05:54:30|1178.8|1174.3|1178.7|1174.2|1178.8|1174.3|1178.7|1174.2|66
1623736480000|2021-06-15 05:54:40|1178.5|1174|1179.2|1174.7|1179.2|1174.7|1178.5|1174|132
1623736490000|2021-06-15 05:54:50|1178.9|1174.4|1178.9|1174.4|1178.9|1174.4|1178.9|1174.4|76
1623736500000|2021-06-15 05:55:00|1178.7|1174.2|1178.3|1173.8|1178.7|1174.2|1178|1173.5|134
1623736510000|2021-06-15 05:55:10|1178.6|1174.1|1178.8|1174.3|1178.9|1174.4|1178.6|1174.1|80
1623736520000|2021-06-15 05:55:20|1178.9|1174.4|1180.5|1176|1180.8|1176.3|1178.9|1174.4|388
1623736530000|2021-06-15 05:55:30|1180.8|1176.3|1182.8|1178.3|1182.8|1178.3|1180.8|1176.3|340
1623736540000|2021-06-15 05:55:40|1182.9|1178.4|1180.8|1176.3|1182.9|1178.4|1180.8|1176.3|226
1623736550000|2021-06-15 05:55:50|1180.9|1176.4|1181.7|1177.2|1181.7|1177.2|1180.9|1176.4|93
1623736560000|2021-06-15 05:56:00|1181.8|1177.3|1183.1|1178.6|1183.1|1178.6|1181.8|1177.3|177
1623736570000|2021-06-15 05:56:10|1183.4|1178.9|1184.1|1179.6|1184.1|1179.6|1183.4|1178.9|353
1623736580000|2021-06-15 05:56:20|1184.4|1179.9|1184.3|1179.8|1184.7|1180.2|1184.1|1179.6|683
1623736590000|2021-06-15 05:56:30|1184.2|1179.7|1183.3|1178.8|1184.3|1179.8|1183.3|1178.8|206
1623736600000|2021-06-15 05:56:40|1183.5|1179|1183.3|1178.8|1183.5|1179|1183.3|1178.8|53
1623736610000|2021-06-15 05:56:50|1182.6|1178.1|1183.8|1179.3|1183.8|1179.3|1182.3|1177.8|359
1623736620000|2021-06-15 05:57:00|1184.2|1179.7|1184|1179.5|1184.3|1179.8|1184|1179.5|197
1623736630000|2021-06-15 05:57:10|1183.9|1179.4|1185.2|1180.7|1185.2|1180.7|1183.8|1179.3|297
1623736640000|2021-06-15 05:57:20|1184.7|1180.2|1184.6|1180.1|1184.7|1180.2|1183.7|1179.2|315
1623736650000|2021-06-15 05:57:30|1184.7|1180.2|1185.3|1180.8|1185.6|1181.1|1184.7|1180.2|277
1623736660000|2021-06-15 05:57:40|1185.2|1180.7|1183.7|1179.2|1185.2|1180.7|1183.7|1179.2|320
1623736670000|2021-06-15 05:57:50|1183.8|1179.3|1183.8|1179.3|1184.7|1180.2|1183.5|1179|384
1623736680000|2021-06-15 05:58:00|1183.9|1179.4|1183.8|1179.3|1184.2|1179.7|1183.5|1179|107
1623736690000|2021-06-15 05:58:10|1183.7|1179.2|1183.3|1178.8|1183.8|1179.3|1183.3|1178.8|107
1623736700000|2021-06-15 05:58:20|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|73
1623736710000|2021-06-15 05:58:30|1183.3|1178.8|1182.8|1178.3|1183.4|1178.9|1182.8|1178.3|124
1623736720000|2021-06-15 05:58:40|1183|1178.5|1182.5|1178|1183.2|1178.7|1182.5|1178|82
1623736730000|2021-06-15 05:58:50|1182.3|1177.8|1182.5|1178|1182.8|1178.3|1182.3|1177.8|158
1623736740000|2021-06-15 05:59:00|1182.7|1178.2|1182.8|1178.3|1182.8|1178.3|1182.7|1178.2|31
1623736750000|2021-06-15 05:59:10|1183.2|1178.7|1183.8|1179.3|1183.8|1179.3|1183.2|1178.7|218
1623736760000|2021-06-15 05:59:20|1183.4|1178.9|1184.2|1179.7|1184.2|1179.7|1183.3|1178.8|101
1623736770000|2021-06-15 05:59:30|1184|1179.5|1183.6|1179.1|1184|1179.5|1182.8|1178.3|111
1623736780000|2021-06-15 05:59:40|1183.7|1179.2|1184.3|1179.8|1184.3|1179.8|1183.7|1179.2|119
1623736790000|2021-06-15 05:59:50|1184.7|1180.2|1185.2|1180.7|1185.2|1180.7|1184.7|1180.2|262
1623736800000|2021-06-15 06:00:00|1185.4|1180.9|1185.3|1180.8|1185.6|1181.1|1185.3|1180.8|512
1623736810000|2021-06-15 06:00:10|1185.2|1180.7|1185.4|1180.9|1185.6|1181.1|1185|1180.5|132
1623736820000|2021-06-15 06:00:20|1185.5|1181|1186.8|1182.3|1186.8|1182.3|1185.5|1181|382
1623736830000|2021-06-15 06:00:30|1186.5|1182|1186.3|1181.8|1186.5|1182|1186.3|1181.8|506
1623736840000|2021-06-15 06:00:40|1186|1181.5|1186.3|1181.8|1186.3|1181.8|1185.9|1181.4|89
1623736850000|2021-06-15 06:00:50|1185.9|1181.4|1186.3|1181.8|1186.3|1181.8|1185.8|1181.3|88
1623736860000|2021-06-15 06:01:00|1186.2|1181.7|1187.1|1182.6|1187.1|1182.6|1186.2|1181.7|213
1623736870000|2021-06-15 06:01:10|1187.2|1182.7|1186.2|1181.7|1187.2|1182.7|1186.2|1181.7|203
1623736880000|2021-06-15 06:01:20|1185.9|1181.4|1186.2|1181.7|1186.5|1182|1185.9|1181.4|115
1623736890000|2021-06-15 06:01:30|1186.4|1181.9|1185.7|1181.2|1186.4|1181.9|1185.7|1181.2|247
1623736900000|2021-06-15 06:01:40|1185.8|1181.3|1186|1181.5|1186|1181.5|1185.8|1181.3|96
1623736910000|2021-06-15 06:01:50|1185.7|1181.2|1185.7|1181.2|1186.1|1181.6|1185.7|1181.2|155
1623736920000|2021-06-15 06:02:00|||||||||100
1623736930000|2021-06-15 06:02:10|1185.8|1181.3|1185.2|1180.7|1185.8|1181.3|1185.2|1180.7|89
1623736940000|2021-06-15 06:02:20|1185.3|1180.8|1185.2|1180.7|1185.3|1180.8|1185.2|1180.7|93
1623736950000|2021-06-15 06:02:30|1184.8|1180.3|1184.7|1180.2|1184.8|1180.3|1184.7|1180.2|332
1623736960000|2021-06-15 06:02:40|1184.6|1180.1|1183.8|1179.3|1184.7|1180.2|1183.8|1179.3|113
1623736970000|2021-06-15 06:02:50|1183.7|1179.2|1183.7|1179.2|1183.8|1179.3|1183.4|1178.9|140
1623736980000|2021-06-15 06:03:00|1183.8|1179.3|1184.2|1179.7|1184.7|1180.2|1183.8|1179.3|162
1623736990000|2021-06-15 06:03:10|1184.3|1179.8|1184.2|1179.7|1184.3|1179.8|1184.2|1179.7|32
1623737000000|2021-06-15 06:03:20|1184.1|1179.6|1184.2|1179.7|1184.2|1179.7|1183.5|1179|108
1623737010000|2021-06-15 06:03:30|1183.8|1179.3|1183.8|1179.3|1183.9|1179.4|1183.8|1179.3|32
1623737020000|2021-06-15 06:03:40|1183.5|1179|1183.3|1178.8|1183.5|1179|1183.3|1178.8|38
1623737030000|2021-06-15 06:03:50|1182.9|1178.4|1182.5|1178|1182.9|1178.4|1182.5|1178|193
1623737040000|2021-06-15 06:04:00|1182.2|1177.7|1182.8|1178.3|1183.2|1178.7|1182|1177.5|202
1623737050000|2021-06-15 06:04:10|1182.9|1178.4|1182.7|1178.2|1183|1178.5|1182.5|1178|56
1623737060000|2021-06-15 06:04:20|1183|1178.5|1183.2|1178.7|1183.6|1179.1|1183|1178.5|120
1623737070000|2021-06-15 06:04:30|1183|1178.5|1183|1178.5|1183|1178.5|1183|1178.5|24
1623737080000|2021-06-15 06:04:40|1183.1|1178.6|1183.6|1179.1|1183.6|1179.1|1183.1|1178.6|41
1623737090000|2021-06-15 06:04:50|1183.7|1179.2|1184.3|1179.8|1184.3|1179.8|1183.6|1179.1|212
1623737100000|2021-06-15 06:05:00|1183.7|1179.2|1184.6|1180.1|1184.6|1180.1|1183.7|1179.2|139
1623737110000|2021-06-15 06:05:10|1184.3|1179.8|1183.5|1179|1184.3|1179.8|1183.5|1179|111
1623737120000|2021-06-15 06:05:20|1183.3|1178.8|1183.5|1179|1183.8|1179.3|1183.3|1178.8|137
1623737130000|2021-06-15 06:05:30|1183.3|1178.8|1183|1178.5|1183.3|1178.8|1183|1178.5|43
1623737140000|2021-06-15 06:05:40|1182.6|1178.1|1182.8|1178.3|1182.8|1178.3|1182.5|1178|66
1623737150000|2021-06-15 06:05:50|1182.9|1178.4|1183|1178.5|1183|1178.5|1182.5|1178|155
1623737160000|2021-06-15 06:06:00|||||||||43
1623737170000|2021-06-15 06:06:10|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|107
1623737180000|2021-06-15 06:06:20|1183.5|1179|1183.5|1179|1183.5|1179|1183.5|1179|54
1623737190000|2021-06-15 06:06:30|1183.8|1179.3|1184.1|1179.6|1184.4|1179.9|1183.8|1179.3|224
1623737200000|2021-06-15 06:06:40|1184.3|1179.8|1184.4|1179.9|1184.4|1179.9|1183.8|1179.3|61
1623737210000|2021-06-15 06:06:50|1184.3|1179.8|1183.5|1179|1184.3|1179.8|1183.5|1179|96
1623737220000|2021-06-15 06:07:00|1183.8|1179.3|1184.3|1179.8|1184.3|1179.8|1183.8|1179.3|81
1623737230000|2021-06-15 06:07:10|1184.5|1180|1183.8|1179.3|1184.5|1180|1183.8|1179.3|50
1623737240000|2021-06-15 06:07:20|1184.2|1179.7|1184.4|1179.9|1184.5|1180|1184.2|1179.7|70
1623737250000|2021-06-15 06:07:30|1184.5|1180|1185|1180.5|1185|1180.5|1184|1179.5|170
1623737260000|2021-06-15 06:07:40|1184.9|1180.4|1184.2|1179.7|1185.1|1180.6|1183.5|1179|610
1623737270000|2021-06-15 06:07:50|1184.1|1179.6|1183.5|1179|1184.2|1179.7|1183.5|1179|105
1623737280000|2021-06-15 06:08:00|1183.8|1179.3|1185.8|1181.3|1185.8|1181.3|1183.5|1179|486
1623737290000|2021-06-15 06:08:10|1185.5|1181|1185.2|1180.7|1185.5|1181|1184.8|1180.3|109
1623737300000|2021-06-15 06:08:20|1185.1|1180.6|1185.8|1181.3|1185.8|1181.3|1185.1|1180.6|87
1623737310000|2021-06-15 06:08:30|1186.1|1181.6|1186.3|1181.8|1186.3|1181.8|1186.1|1181.6|100
1623737320000|2021-06-15 06:08:40|1186.2|1181.7|1185.5|1181|1186.2|1181.7|1185.5|1181|131
1623737330000|2021-06-15 06:08:50|1185.8|1181.3|1185|1180.5|1186.2|1181.7|1185|1180.5|75
1623737340000|2021-06-15 06:09:00|1185.3|1180.8|1186.2|1181.7|1186.2|1181.7|1185.3|1180.8|82
1623737350000|2021-06-15 06:09:10|1186.5|1182|1185.5|1181|1186.5|1182|1185.1|1180.6|187
1623737360000|2021-06-15 06:09:20|1185.6|1181.1|1186.4|1181.9|1186.4|1181.9|1185.5|1181|275
1623737370000|2021-06-15 06:09:30|1186.3|1181.8|1186.3|1181.8|1186.5|1182|1186.1|1181.6|253
1623737380000|2021-06-15 06:09:40|1186.1|1181.6|1185.8|1181.3|1186.3|1181.8|1185.8|1181.3|154
1623737390000|2021-06-15 06:09:50|1186|1181.5|1186.8|1182.3|1186.8|1182.3|1185.8|1181.3|97
1623737400000|2021-06-15 06:10:00|1186.5|1182|1187|1182.5|1187|1182.5|1186.3|1181.8|291
1623737410000|2021-06-15 06:10:10|1186.8|1182.3|1186.6|1182.1|1186.8|1182.3|1186.6|1182.1|99
1623737420000|2021-06-15 06:10:20|1187|1182.5|1187.3|1182.8|1187.5|1183|1186.7|1182.2|220
1623737430000|2021-06-15 06:10:30|1187.6|1183.1|1187.8|1183.3|1188.3|1183.8|1187.6|1183.1|406
1623737440000|2021-06-15 06:10:40|1187.7|1183.2|1188.3|1183.8|1188.6|1184.1|1187.7|1183.2|448
1623737450000|2021-06-15 06:10:50|1188.1|1183.6|1187.7|1183.2|1188.1|1183.6|1187.7|1183.2|320
1623737460000|2021-06-15 06:11:00|1188|1183.5|1187.7|1183.2|1188.1|1183.6|1187.6|1183.1|227
1623737470000|2021-06-15 06:11:10|1187.4|1182.9|1188.2|1183.7|1188.2|1183.7|1187.3|1182.8|143
1623737480000|2021-06-15 06:11:20|1188.5|1184|1190|1185.5|1190|1185.5|1188.2|1183.7|1157
1623737490000|2021-06-15 06:11:30|1189.6|1185.1|1190.2|1185.7|1190.5|1186|1189.5|1185|521
1623737500000|2021-06-15 06:11:40|1190.1|1185.6|1190.6|1186.1|1190.6|1186.1|1190.1|1185.6|315
1623737510000|2021-06-15 06:11:50|1190.7|1186.2|1189.5|1185|1190.8|1186.3|1189.5|1185|604
1623737520000|2021-06-15 06:12:00|1190.1|1185.6|1190.3|1185.8|1190.8|1186.3|1190|1185.5|268
1623737530000|2021-06-15 06:12:10|1191.3|1186.8|1191.1|1186.6|1191.6|1187.1|1190.9|1186.4|994
1623737540000|2021-06-15 06:12:20|1190.8|1186.3|1190.4|1185.9|1190.8|1186.3|1190.2|1185.7|196
1623737550000|2021-06-15 06:12:30|1190.3|1185.8|1189.6|1185.1|1190.3|1185.8|1189.6|1185.1|180
1623737560000|2021-06-15 06:12:40|1189.5|1185|1189.3|1184.8|1189.8|1185.3|1189.3|1184.8|147
1623737570000|2021-06-15 06:12:50|1189.6|1185.1|1189.3|1184.8|1189.6|1185.1|1189.3|1184.8|141
1623737580000|2021-06-15 06:13:00|1189.6|1185.1|1190.2|1185.7|1190.3|1185.8|1189.4|1184.9|416
1623737590000|2021-06-15 06:13:10|1190.3|1185.8|1189.4|1184.9|1190.3|1185.8|1189.3|1184.8|365
1623737600000|2021-06-15 06:13:20|1189.6|1185.1|1189.3|1184.8|1189.7|1185.2|1189.3|1184.8|127
1623737610000|2021-06-15 06:13:30|1189|1184.5|1188.2|1183.7|1189|1184.5|1188.2|1183.7|535
1623737620000|2021-06-15 06:13:40|1188.3|1183.8|1187.9|1183.4|1188.3|1183.8|1187.9|1183.4|201
1623737630000|2021-06-15 06:13:50|1187.8|1183.3|1187.6|1183.1|1187.9|1183.4|1187.6|1183.1|101
1623737640000|2021-06-15 06:14:00|1187.9|1183.4|1187.8|1183.3|1187.9|1183.4|1187.8|1183.3|58
1623737650000|2021-06-15 06:14:10|1187.5|1183|1187.5|1183|1187.9|1183.4|1187.5|1183|120
1623737660000|2021-06-15 06:14:20|1187.8|1183.3|1187.1|1182.6|1187.8|1183.3|1187|1182.5|141
1623737670000|2021-06-15 06:14:30|1187.3|1182.8|1186.6|1182.1|1187.3|1182.8|1186.6|1182.1|302
1623737680000|2021-06-15 06:14:40|1186.5|1182|1186.7|1182.2|1186.8|1182.3|1186.5|1182|151
1623737690000|2021-06-15 06:14:50|1186.4|1181.9|1186.5|1182|1186.5|1182|1186.3|1181.8|103
1623737700000|2021-06-15 06:15:00|1186.8|1182.3|1188.2|1183.7|1188.3|1183.8|1186.8|1182.3|348
1623737710000|2021-06-15 06:15:10|1187.9|1183.4|1188.3|1183.8|1188.3|1183.8|1187.8|1183.3|132
1623737720000|2021-06-15 06:15:20|1188|1183.5|1188|1183.5|1188.3|1183.8|1188|1183.5|46
1623737730000|2021-06-15 06:15:30|1187.7|1183.2|1186.7|1182.2|1187.7|1183.2|1186.4|1181.9|160
1623737740000|2021-06-15 06:15:40|1186.9|1182.4|1186.5|1182|1187|1182.5|1186.5|1182|54
1623737750000|2021-06-15 06:15:50|1186.6|1182.1|1186.1|1181.6|1186.6|1182.1|1185.9|1181.4|61
1623737760000|2021-06-15 06:16:00|1186.4|1181.9|1186.9|1182.4|1187|1182.5|1186.4|1181.9|91
1623737770000|2021-06-15 06:16:10|1186.8|1182.3|1186.6|1182.1|1186.8|1182.3|1185.8|1181.3|363
1623737780000|2021-06-15 06:16:20|1186.2|1181.7|1186.6|1182.1|1186.9|1182.4|1186.2|1181.7|114
1623737790000|2021-06-15 06:16:30|1186.7|1182.2|1187|1182.5|1187.3|1182.8|1186.7|1182.2|63
1623737800000|2021-06-15 06:16:40|1186.7|1182.2|1187|1182.5|1187|1182.5|1186.7|1182.2|69
1623737810000|2021-06-15 06:16:50|1186.8|1182.3|1187|1182.5|1187|1182.5|1186.7|1182.2|66
1623737820000|2021-06-15 06:17:00|1187.3|1182.8|1188|1183.5|1188|1183.5|1187|1182.5|73
1623737830000|2021-06-15 06:17:10|1187.7|1183.2|1187.5|1183|1188.3|1183.8|1187.5|1183|148
1623737840000|2021-06-15 06:17:20|1187.2|1182.7|1187.1|1182.6|1187.2|1182.7|1187|1182.5|93
1623737850000|2021-06-15 06:17:30|1187|1182.5|1187|1182.5|1187|1182.5|1187|1182.5|44
1623737860000|2021-06-15 06:17:40|1186.7|1182.2|1185.7|1181.2|1186.7|1182.2|1185.7|1181.2|109
1623737870000|2021-06-15 06:17:50|1185.5|1181|1184.7|1180.2|1185.5|1181|1184.7|1180.2|183
1623737880000|2021-06-15 06:18:00|1184.6|1180.1|1184.2|1179.7|1184.6|1180.1|1183.9|1179.4|178
1623737890000|2021-06-15 06:18:10|1184.3|1179.8|1184.3|1179.8|1184.7|1180.2|1183.9|1179.4|221
1623737900000|2021-06-15 06:18:20|1184.2|1179.7|1184.5|1180|1184.5|1180|1183.9|1179.4|77
1623737910000|2021-06-15 06:18:30|1184.2|1179.7|1184.2|1179.7|1184.6|1180.1|1184.2|1179.7|129
1623737920000|2021-06-15 06:18:40|1183.8|1179.3|1183.8|1179.3|1184|1179.5|1183.8|1179.3|191
1623737930000|2021-06-15 06:18:50|1183.9|1179.4|1183.8|1179.3|1183.9|1179.4|1183.8|1179.3|107
1623737940000|2021-06-15 06:19:00|1183.7|1179.2|1183.4|1178.9|1183.8|1179.3|1183.4|1178.9|95
1623737950000|2021-06-15 06:19:10|1183.3|1178.8|1183.2|1178.7|1183.3|1178.8|1182.8|1178.3|192
1623737960000|2021-06-15 06:19:20|1182.9|1178.4|1182.5|1178|1183.4|1178.9|1182.5|1178|325
1623737970000|2021-06-15 06:19:30|1182.1|1177.6|1181.5|1177|1182.1|1177.6|1181.5|1177|413
1623737980000|2021-06-15 06:19:40|1181.7|1177.2|1181.8|1177.3|1182|1177.5|1181.3|1176.8|297
1623737990000|2021-06-15 06:19:50|1181.9|1177.4|1182.8|1178.3|1182.8|1178.3|1181.9|1177.4|157
1623738000000|2021-06-15 06:20:00|1182.9|1178.4|1184.3|1179.8|1184.3|1179.8|1182.9|1178.4|205
1623738010000|2021-06-15 06:20:10|1184.5|1180|1184.3|1179.8|1184.7|1180.2|1183.8|1179.3|182
1623738020000|2021-06-15 06:20:20|1184.4|1179.9|1184.9|1180.4|1185.2|1180.7|1184.4|1179.9|155
1623738030000|2021-06-15 06:20:30|1184.8|1180.3|1185.3|1180.8|1185.5|1181|1184.8|1180.3|238
1623738040000|2021-06-15 06:20:40|1185|1180.5|1184.7|1180.2|1185|1180.5|1184.2|1179.7|373
1623738050000|2021-06-15 06:20:50|1184.6|1180.1|1184.6|1180.1|1184.6|1180.1|1184.6|1180.1|52
1623738060000|2021-06-15 06:21:00|1184.3|1179.8|1184.7|1180.2|1184.7|1180.2|1184.3|1179.8|48
1623738070000|2021-06-15 06:21:10|1184.4|1179.9|1184.4|1179.9|1184.4|1179.9|1184.4|1179.9|29
1623738080000|2021-06-15 06:21:20|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|70
1623738090000|2021-06-15 06:21:30|1185.3|1180.8|1185.3|1180.8|1185.5|1181|1185.3|1180.8|85
1623738100000|2021-06-15 06:21:40|1185.1|1180.6|1184.5|1180|1185.2|1180.7|1184.5|1180|74
1623738110000|2021-06-15 06:21:50|1184.6|1180.1|1183.5|1179|1184.8|1180.3|1183.5|1179|168
1623738120000|2021-06-15 06:22:00|1183.3|1178.8|1182.6|1178.1|1183.3|1178.8|1182.5|1178|188
1623738130000|2021-06-15 06:22:10|1182.5|1178|1182.1|1177.6|1182.5|1178|1182.1|1177.6|65
1623738140000|2021-06-15 06:22:20|1182.2|1177.7|1182.7|1178.2|1182.7|1178.2|1182.1|1177.6|83
1623738150000|2021-06-15 06:22:30|1182.5|1178|1182|1177.5|1182.7|1178.2|1182|1177.5|52
1623738160000|2021-06-15 06:22:40|1181.7|1177.2|1181|1176.5|1181.7|1177.2|1181|1176.5|168
1623738170000|2021-06-15 06:22:50|1181.3|1176.8|1180.8|1176.3|1181.3|1176.8|1180.8|1176.3|291
1623738180000|2021-06-15 06:23:00|1180.7|1176.2|1181.4|1176.9|1181.4|1176.9|1180.7|1176.2|157
1623738190000|2021-06-15 06:23:10|1181.6|1177.1|1182.3|1177.8|1182.6|1178.1|1181.6|1177.1|111
1623738200000|2021-06-15 06:23:20|1182.6|1178.1|1184.3|1179.8|1184.3|1179.8|1182.6|1178.1|159
1623738210000|2021-06-15 06:23:30|1184.6|1180.1|1183.7|1179.2|1184.6|1180.1|1183.1|1178.6|125
1623738220000|2021-06-15 06:23:40|1183.8|1179.3|1184|1179.5|1184.3|1179.8|1183.6|1179.1|66
1623738230000|2021-06-15 06:23:50|1183.8|1179.3|1184.3|1179.8|1184.3|1179.8|1183.8|1179.3|93
1623738240000|2021-06-15 06:24:00|1184.5|1180|1185.5|1181|1185.5|1181|1184.5|1180|182
1623738250000|2021-06-15 06:24:10|1185|1180.5|1184.9|1180.4|1185.2|1180.7|1184.6|1180.1|126
1623738260000|2021-06-15 06:24:20|1184.8|1180.3|1184.4|1179.9|1184.8|1180.3|1184.3|1179.8|161
1623738270000|2021-06-15 06:24:30|1184.2|1179.7|1184|1179.5|1184.2|1179.7|1184|1179.5|72
1623738280000|2021-06-15 06:24:40|1183.6|1179.1|1183|1178.5|1183.6|1179.1|1183|1178.5|79
1623738290000|2021-06-15 06:24:50|1183.1|1178.6|1182.1|1177.6|1183.1|1178.6|1182.1|1177.6|143
1623738300000|2021-06-15 06:25:00|1182.8|1178.3|1182.6|1178.1|1184.1|1179.6|1182.2|1177.7|217
1623738310000|2021-06-15 06:25:10|1182.5|1178|1182.1|1177.6|1182.6|1178.1|1182.1|1177.6|88
1623738320000|2021-06-15 06:25:20|1182.5|1178|1182.1|1177.6|1182.5|1178|1182.1|1177.6|50
1623738330000|2021-06-15 06:25:30|1182.2|1177.7|1181.9|1177.4|1182.6|1178.1|1181.7|1177.2|82
1623738340000|2021-06-15 06:25:40|1182.1|1177.6|1181.3|1176.8|1182.1|1177.6|1181.2|1176.7|191
1623738350000|2021-06-15 06:25:50|1181.6|1177.1|1181.6|1177.1|1181.7|1177.2|1181.2|1176.7|96
1623738360000|2021-06-15 06:26:00|1181.7|1177.2|1181.6|1177.1|1181.7|1177.2|1181|1176.5|89
1623738370000|2021-06-15 06:26:10|1181.9|1177.4|1182.9|1178.4|1182.9|1178.4|1181.7|1177.2|401
1623738380000|2021-06-15 06:26:20|1182.7|1178.2|1182.3|1177.8|1183.1|1178.6|1182.3|1177.8|86
1623738390000|2021-06-15 06:26:30|1182.1|1177.6|1182.3|1177.8|1182.6|1178.1|1182.1|1177.6|51
1623738400000|2021-06-15 06:26:40|1182.2|1177.7|1183.1|1178.6|1183.1|1178.6|1182.2|1177.7|111
1623738410000|2021-06-15 06:26:50|1183|1178.5|1182.7|1178.2|1183.1|1178.6|1182.7|1178.2|21
1623738420000|2021-06-15 06:27:00|1183.1|1178.6|1182.7|1178.2|1183.1|1178.6|1182.7|1178.2|17
1623738430000|2021-06-15 06:27:10|1183.1|1178.6|1183.1|1178.6|1183.1|1178.6|1183.1|1178.6|69
1623738440000|2021-06-15 06:27:20|1183.2|1178.7|1183.6|1179.1|1183.6|1179.1|1183.1|1178.6|74
1623738450000|2021-06-15 06:27:30|1183.4|1178.9|1182.4|1177.9|1183.6|1179.1|1182.4|1177.9|130
1623738460000|2021-06-15 06:27:40|1182.6|1178.1|1182.1|1177.6|1182.7|1178.2|1182.1|1177.6|68
1623738470000|2021-06-15 06:27:50|1181.8|1177.3|1181.4|1176.9|1181.8|1177.3|1181.4|1176.9|91
1623738480000|2021-06-15 06:28:00|1181.7|1177.2|1181.8|1177.3|1182.1|1177.6|1181.7|1177.2|109
1623738490000|2021-06-15 06:28:10|1182|1177.5|1182.1|1177.6|1182.3|1177.8|1181.7|1177.2|67
1623738500000|2021-06-15 06:28:20|1182.2|1177.7|1182.2|1177.7|1182.6|1178.1|1182.1|1177.6|40
1623738510000|2021-06-15 06:28:30|1182.6|1178.1|1182.4|1177.9|1182.6|1178.1|1182.2|1177.7|37
1623738520000|2021-06-15 06:28:40|1182.3|1177.8|1182.2|1177.7|1182.6|1178.1|1182.1|1177.6|59
1623738530000|2021-06-15 06:28:50|1182.4|1177.9|1182.4|1177.9|1182.6|1178.1|1182.2|1177.7|28
1623738540000|2021-06-15 06:29:00|1182.2|1177.7|1182.6|1178.1|1182.6|1178.1|1182.1|1177.6|35
1623738550000|2021-06-15 06:29:10|1182.8|1178.3|1182.6|1178.1|1182.8|1178.3|1182.6|1178.1|63
1623738560000|2021-06-15 06:29:20|1182.8|1178.3|1183.6|1179.1|1183.6|1179.1|1182.8|1178.3|51
1623738570000|2021-06-15 06:29:30|1183.4|1178.9|1183.2|1178.7|1183.4|1178.9|1183.1|1178.6|34
1623738580000|2021-06-15 06:29:40|1183.6|1179.1|1184.4|1179.9|1184.4|1179.9|1183.6|1179.1|153
1623738590000|2021-06-15 06:29:50|1184.6|1180.1|1184.3|1179.8|1184.6|1180.1|1184.2|1179.7|111
1623738600000|2021-06-15 06:30:00|1184.2|1179.7|1185.8|1181.3|1185.8|1181.3|1184.1|1179.6|173
1623738610000|2021-06-15 06:30:10|1185.6|1181.1|1186.2|1181.7|1186.2|1181.7|1185.4|1180.9|168
1623738620000|2021-06-15 06:30:20|1186.6|1182.1|1186.3|1181.8|1186.8|1182.3|1186.3|1181.8|245
1623738630000|2021-06-15 06:30:30|1186.6|1182.1|1185.3|1180.8|1187|1182.5|1185.3|1180.8|199
1623738640000|2021-06-15 06:30:40|1185.5|1181|1185.6|1181.1|1185.9|1181.4|1185.5|1181|56
1623738650000|2021-06-15 06:30:50|1185.5|1181|1185.5|1181|1185.9|1181.4|1185.5|1181|116
1623738660000|2021-06-15 06:31:00|1185.3|1180.8|1185|1180.5|1185.3|1180.8|1185|1180.5|79
1623738670000|2021-06-15 06:31:10|1184.6|1180.1|1184.6|1180.1|1185|1180.5|1184.2|1179.7|100
1623738680000|2021-06-15 06:31:20|1185|1180.5|1185.3|1180.8|1185.3|1180.8|1185|1180.5|63
1623738690000|2021-06-15 06:31:30|1185.4|1180.9|1186.5|1182|1186.7|1182.2|1185.4|1180.9|434
1623738700000|2021-06-15 06:31:40|1186.6|1182.1|1186.5|1182|1186.6|1182.1|1186.1|1181.6|85
1623738710000|2021-06-15 06:31:50|1186.8|1182.3|1187.2|1182.7|1187.2|1182.7|1186.6|1182.1|134
1623738720000|2021-06-15 06:32:00|1187.4|1182.9|1188.2|1183.7|1188.2|1183.7|1187.4|1182.9|221
1623738730000|2021-06-15 06:32:10|1188|1183.5|1188|1183.5|1188|1183.5|1187|1182.5|191
1623738740000|2021-06-15 06:32:20|1187.9|1183.4|1187.5|1183|1188|1183.5|1187|1182.5|203
1623738750000|2021-06-15 06:32:30|1187.9|1183.4|1188.5|1184|1188.9|1184.4|1187.7|1183.2|155
1623738760000|2021-06-15 06:32:40|1188.7|1184.2|1188.8|1184.3|1188.8|1184.3|1188.3|1183.8|113
1623738770000|2021-06-15 06:32:50|1188.9|1184.4|1189.4|1184.9|1189.7|1185.2|1188.8|1184.3|204
1623738780000|2021-06-15 06:33:00|1189.6|1185.1|1188.3|1183.8|1189.7|1185.2|1188.3|1183.8|201
1623738790000|2021-06-15 06:33:10|1188.7|1184.2|1188.5|1184|1189|1184.5|1188|1183.5|130
1623738800000|2021-06-15 06:33:20|1188.4|1183.9|1188.4|1183.9|1188.7|1184.2|1187.8|1183.3|104
1623738810000|2021-06-15 06:33:30|1188.2|1183.7|1188.3|1183.8|1188.9|1184.4|1188.2|1183.7|79
1623738820000|2021-06-15 06:33:40|1188.4|1183.9|1188.5|1184|1188.7|1184.2|1188.4|1183.9|51
1623738830000|2021-06-15 06:33:50|1188.2|1183.7|1186.3|1181.8|1188.2|1183.7|1186.3|1181.8|140
1623738840000|2021-06-15 06:34:00|1186|1181.5|1186.1|1181.6|1186.3|1181.8|1186|1181.5|126
1623738850000|2021-06-15 06:34:10|1186|1181.5|1186|1181.5|1186.3|1181.8|1185.9|1181.4|94
1623738860000|2021-06-15 06:34:20|1186.2|1181.7|1185.7|1181.2|1186.4|1181.9|1185.7|1181.2|134
1623738870000|2021-06-15 06:34:30|1185.8|1181.3|1184.5|1180|1185.8|1181.3|1184.5|1180|104
1623738880000|2021-06-15 06:34:40|1184.4|1179.9|1184.4|1179.9|1184.4|1179.9|1184.2|1179.7|105
1623738890000|2021-06-15 06:34:50|1184.2|1179.7|1184.3|1179.8|1184.4|1179.9|1183.9|1179.4|147
1623738900000|2021-06-15 06:35:00|1184.4|1179.9|1185.3|1180.8|1185.4|1180.9|1184.1|1179.6|138
1623738910000|2021-06-15 06:35:10|1185.4|1180.9|1185.6|1181.1|1185.8|1181.3|1185.4|1180.9|38
1623738920000|2021-06-15 06:35:20|1185.7|1181.2|1185.6|1181.1|1185.7|1181.2|1185.6|1181.1|31
1623738930000|2021-06-15 06:35:30|1185.3|1180.8|1185.2|1180.7|1185.3|1180.8|1185.2|1180.7|113
1623738940000|2021-06-15 06:35:40|1185.4|1180.9|1186|1181.5|1186|1181.5|1185.4|1180.9|36
1623738950000|2021-06-15 06:35:50|1186.1|1181.6|1186.5|1182|1186.5|1182|1185.9|1181.4|36
1623738960000|2021-06-15 06:36:00|1187|1182.5|1187.2|1182.7|1187.2|1182.7|1187|1182.5|38
1623738970000|2021-06-15 06:36:10|1186.9|1182.4|1186.6|1182.1|1187.1|1182.6|1186.6|1182.1|46
1623738980000|2021-06-15 06:36:20|1186.8|1182.3|1186.8|1182.3|1187.4|1182.9|1186.6|1182.1|93
1623738990000|2021-06-15 06:36:30|1186.7|1182.2|1186.3|1181.8|1186.8|1182.3|1186.3|1181.8|20
1623739000000|2021-06-15 06:36:40|1186.6|1182.1|1186.6|1182.1|1186.7|1182.2|1186.6|1182.1|30
1623739010000|2021-06-15 06:36:50|1186.2|1181.7|1185.3|1180.8|1186.2|1181.7|1185.3|1180.8|57
1623739020000|2021-06-15 06:37:00|1185.5|1181|1185.3|1180.8|1185.7|1181.2|1185.2|1180.7|30
1623739030000|2021-06-15 06:37:10|1185.2|1180.7|1185.9|1181.4|1185.9|1181.4|1185.2|1180.7|105
1623739040000|2021-06-15 06:37:20|1185.8|1181.3|1185.8|1181.3|1185.8|1181.3|1185.8|1181.3|19
1623739050000|2021-06-15 06:37:30|1186.5|1182|1187|1182.5|1187.1|1182.6|1186.5|1182|101
1623739060000|2021-06-15 06:37:40|1186.8|1182.3|1186.6|1182.1|1186.9|1182.4|1186.6|1182.1|38
1623739070000|2021-06-15 06:37:50|1186.5|1182|1186.4|1181.9|1186.5|1182|1186.1|1181.6|42
1623739080000|2021-06-15 06:38:00|1186.8|1182.3|1188|1183.5|1188.3|1183.8|1186.8|1182.3|107
1623739090000|2021-06-15 06:38:10|1187.6|1183.1|1187.9|1183.4|1188.2|1183.7|1187.6|1183.1|97
1623739100000|2021-06-15 06:38:20|1188.2|1183.7|1187.5|1183|1188.2|1183.7|1187.1|1182.6|127
1623739110000|2021-06-15 06:38:30|1187.6|1183.1|1188.1|1183.6|1188.1|1183.6|1187.4|1182.9|99
1623739120000|2021-06-15 06:38:40|1188.2|1183.7|1188.3|1183.8|1188.5|1184|1188|1183.5|41
1623739130000|2021-06-15 06:38:50|1188.4|1183.9|1188.4|1183.9|1188.5|1184|1188.4|1183.9|74
1623739140000|2021-06-15 06:39:00|1188.3|1183.8|1187.2|1182.7|1188.3|1183.8|1187.2|1182.7|99
1623739150000|2021-06-15 06:39:10|1187|1182.5|1186.8|1182.3|1187.2|1182.7|1186.8|1182.3|51
1623739160000|2021-06-15 06:39:20|1186.7|1182.2|1187.6|1183.1|1187.6|1183.1|1186|1181.5|147
1623739170000|2021-06-15 06:39:30|1187.5|1183|1187|1182.5|1187.5|1183|1186.9|1182.4|42
1623739180000|2021-06-15 06:39:40|1186.7|1182.2|1186.6|1182.1|1186.7|1182.2|1186.4|1181.9|47
1623739190000|2021-06-15 06:39:50|1186.4|1181.9|1185.9|1181.4|1186.4|1181.9|1185.9|1181.4|68
1623739200000|2021-06-15 06:40:00|1185.8|1181.3|1185.5|1181|1185.8|1181.3|1185.4|1180.9|92
1623739210000|2021-06-15 06:40:10|1185.4|1180.9|1186.1|1181.6|1186.2|1181.7|1185.3|1180.8|82
1623739220000|2021-06-15 06:40:20|1185.8|1181.3|1186|1181.5|1186|1181.5|1185.7|1181.2|39
1623739230000|2021-06-15 06:40:30|1186.5|1182|1186.7|1182.2|1187|1182.5|1186.5|1182|75
1623739240000|2021-06-15 06:40:40|1186.5|1182|1186.5|1182|1186.8|1182.3|1186.5|1182|31
1623739250000|2021-06-15 06:40:50|1186.7|1182.2|1186.2|1181.7|1186.8|1182.3|1186.2|1181.7|58
1623739260000|2021-06-15 06:41:00|1186.1|1181.6|1186.2|1181.7|1186.2|1181.7|1186.1|1181.6|17
1623739270000|2021-06-15 06:41:10|1185.9|1181.4|1185.7|1181.2|1185.9|1181.4|1185.7|1181.2|40
1623739280000|2021-06-15 06:41:20|1186|1181.5|1185.5|1181|1186|1181.5|1185.5|1181|102
1623739290000|2021-06-15 06:41:30|1185.7|1181.2|1185.5|1181|1185.7|1181.2|1185.3|1180.8|40
1623739300000|2021-06-15 06:41:40|1185.6|1181.1|1186|1181.5|1186|1181.5|1185.5|1181|31
1623739310000|2021-06-15 06:41:50|||||||||10
1623739320000|2021-06-15 06:42:00|1185.7|1181.2|1185.5|1181|1185.7|1181.2|1185.2|1180.7|122
1623739330000|2021-06-15 06:42:10|1185.6|1181.1|1185.7|1181.2|1186.2|1181.7|1185.6|1181.1|93
1623739340000|2021-06-15 06:42:20|1185.8|1181.3|1185.8|1181.3|1186.2|1181.7|1185.8|1181.3|62
1623739350000|2021-06-15 06:42:30|1186.1|1181.6|1185.7|1181.2|1186.2|1181.7|1185.7|1181.2|69
1623739360000|2021-06-15 06:42:40|||||||||48
1623739370000|2021-06-15 06:42:50|1185.5|1181|1185.6|1181.1|1185.6|1181.1|1185.3|1180.8|112
1623739380000|2021-06-15 06:43:00|1185.7|1181.2|1186.3|1181.8|1186.3|1181.8|1185.7|1181.2|118
1623739390000|2021-06-15 06:43:10|1186.2|1181.7|1186.6|1182.1|1186.6|1182.1|1186.2|1181.7|77
1623739400000|2021-06-15 06:43:20|1186.9|1182.4|1186.4|1181.9|1187|1182.5|1186.4|1181.9|67
1623739410000|2021-06-15 06:43:30|1186.9|1182.4|1187.7|1183.2|1188|1183.5|1186.9|1182.4|230
1623739420000|2021-06-15 06:43:40|1187.5|1183|1187.2|1182.7|1188|1183.5|1187.2|1182.7|161
1623739430000|2021-06-15 06:43:50|1187.3|1182.8|1187.7|1183.2|1188|1183.5|1187.3|1182.8|75
1623739440000|2021-06-15 06:44:00|1187.8|1183.3|1187.2|1182.7|1188|1183.5|1187.2|1182.7|134
1623739450000|2021-06-15 06:44:10|1186.9|1182.4|1186.5|1182|1186.9|1182.4|1186.5|1182|132
1623739460000|2021-06-15 06:44:20|1186.2|1181.7|1185.4|1180.9|1186.2|1181.7|1185.4|1180.9|322
1623739470000|2021-06-15 06:44:30|1185.3|1180.8|1185.4|1180.9|1185.4|1180.9|1185.1|1180.6|60
1623739480000|2021-06-15 06:44:40|1185.3|1180.8|1184.5|1180|1185.3|1180.8|1184.5|1180|108
1623739490000|2021-06-15 06:44:50|1184.3|1179.8|1184.8|1180.3|1184.8|1180.3|1184.3|1179.8|59
1623739500000|2021-06-15 06:45:00|1184.9|1180.4|1186.6|1182.1|1186.6|1182.1|1184.9|1180.4|171
1623739510000|2021-06-15 06:45:10|1186.7|1182.2|1186.7|1182.2|1187.1|1182.6|1186.7|1182.2|63
1623739520000|2021-06-15 06:45:20|1187|1182.5|1185.8|1181.3|1187.1|1182.6|1185.8|1181.3|208
1623739530000|2021-06-15 06:45:30|1186.2|1181.7|1185.9|1181.4|1186.2|1181.7|1185.9|1181.4|110
1623739540000|2021-06-15 06:45:40|1186.1|1181.6|1186.3|1181.8|1186.3|1181.8|1186.1|1181.6|46
1623739550000|2021-06-15 06:45:50|1186.6|1182.1|1186.2|1181.7|1186.7|1182.2|1186.2|1181.7|51
1623739560000|2021-06-15 06:46:00|1186.4|1181.9|1186.3|1181.8|1186.4|1181.9|1186|1181.5|42
1623739570000|2021-06-15 06:46:10|1186.6|1182.1|1186.7|1182.2|1186.7|1182.2|1186.2|1181.7|139
1623739580000|2021-06-15 06:46:20|1186.5|1182|1186.3|1181.8|1186.6|1182.1|1186.1|1181.6|22
1623739590000|2021-06-15 06:46:30|1185.9|1181.4|1185.2|1180.7|1185.9|1181.4|1185.2|1180.7|110
1623739600000|2021-06-15 06:46:40|1185.3|1180.8|1186.2|1181.7|1186.3|1181.8|1185.3|1180.8|129
1623739610000|2021-06-15 06:46:50|1186|1181.5|1186.2|1181.7|1186.2|1181.7|1186|1181.5|23
1623739620000|2021-06-15 06:47:00|1186.5|1182|1186.3|1181.8|1186.7|1182.2|1186.2|1181.7|70
1623739630000|2021-06-15 06:47:10|1186.2|1181.7|1186.1|1181.6|1186.2|1181.7|1186.1|1181.6|27
1623739640000|2021-06-15 06:47:20|1186|1181.5|1186.7|1182.2|1186.7|1182.2|1186|1181.5|74
1623739650000|2021-06-15 06:47:30|1186.5|1182|1187.8|1183.3|1187.9|1183.4|1186.5|1182|144
1623739660000|2021-06-15 06:47:40|1187.7|1183.2|1188|1183.5|1188.2|1183.7|1187.6|1183.1|178
1623739670000|2021-06-15 06:47:50|1187.7|1183.2|1187.8|1183.3|1188|1183.5|1187.7|1183.2|50
1623739680000|2021-06-15 06:48:00|1188.1|1183.6|1187.7|1183.2|1188.1|1183.6|1187.2|1182.7|167
1623739690000|2021-06-15 06:48:10|1187.5|1183|1186.7|1182.2|1187.5|1183|1186.7|1182.2|73
1623739700000|2021-06-15 06:48:20|1186.8|1182.3|1186.8|1182.3|1186.8|1182.3|1186.5|1182|43
1623739710000|2021-06-15 06:48:30|1186.9|1182.4|1187.3|1182.8|1187.7|1183.2|1186.9|1182.4|193
1623739720000|2021-06-15 06:48:40|1187.6|1183.1|1187.3|1182.8|1187.6|1183.1|1186.9|1182.4|188
1623739730000|2021-06-15 06:48:50|1187.6|1183.1|1188|1183.5|1188|1183.5|1187.3|1182.8|100
1623739740000|2021-06-15 06:49:00|1187.8|1183.3|1188|1183.5|1188.2|1183.7|1187.3|1182.8|206
1623739750000|2021-06-15 06:49:10|1187.9|1183.4|1187.3|1182.8|1187.9|1183.4|1187.3|1182.8|59
1623739760000|2021-06-15 06:49:20|1187.1|1182.6|1186.5|1182|1187.1|1182.6|1186.2|1181.7|84
1623739770000|2021-06-15 06:49:30|1186.7|1182.2|1187.2|1182.7|1187.2|1182.7|1186.6|1182.1|71
1623739780000|2021-06-15 06:49:40|1187|1182.5|1186.4|1181.9|1187|1182.5|1186.4|1181.9|74
1623739790000|2021-06-15 06:49:50|1186.7|1182.2|1186.7|1182.2|1186.7|1182.2|1186.6|1182.1|57
1623739800000|2021-06-15 06:50:00|1186.6|1182.1|1187.6|1183.1|1187.6|1183.1|1186.4|1181.9|200
1623739810000|2021-06-15 06:50:10|1187.3|1182.8|1187.2|1182.7|1187.7|1183.2|1187.2|1182.7|279
1623739820000|2021-06-15 06:50:20|1187|1182.5|1187|1182.5|1187|1182.5|1186.8|1182.3|41
1623739830000|2021-06-15 06:50:30|1187.2|1182.7|1187.3|1182.8|1187.3|1182.8|1187.2|1182.7|57
1623739840000|2021-06-15 06:50:40|||||||||48
1623739850000|2021-06-15 06:50:50|||||||||95
1623739860000|2021-06-15 06:51:00|1187.7|1183.2|1187.9|1183.4|1188.2|1183.7|1187.7|1183.2|305
1623739870000|2021-06-15 06:51:10|1188.2|1183.7|1187.8|1183.3|1188.2|1183.7|1187.8|1183.3|36
1623739880000|2021-06-15 06:51:20|1188.2|1183.7|1188.2|1183.7|1188.2|1183.7|1188.2|1183.7|167
1623739890000|2021-06-15 06:51:30|1188.3|1183.8|1188.6|1184.1|1188.6|1184.1|1188.2|1183.7|160
1623739900000|2021-06-15 06:51:40|1188.2|1183.7|1188.2|1183.7|1188.2|1183.7|1188.2|1183.7|99
1623739910000|2021-06-15 06:51:50|1187.9|1183.4|1187.8|1183.3|1188.2|1183.7|1187.8|1183.3|84
1623739920000|2021-06-15 06:52:00|1188.2|1183.7|1188.2|1183.7|1188.8|1184.3|1188|1183.5|312
1623739930000|2021-06-15 06:52:10|1187.8|1183.3|1187.8|1183.3|1188|1183.5|1187.8|1183.3|40
1623739940000|2021-06-15 06:52:20|1187.5|1183|1187.8|1183.3|1187.8|1183.3|1187.4|1182.9|132
1623739950000|2021-06-15 06:52:30|1187.5|1183|1186.9|1182.4|1187.5|1183|1186.9|1182.4|57
1623739960000|2021-06-15 06:52:40|1186.8|1182.3|1186.7|1182.2|1186.8|1182.3|1186.7|1182.2|45
1623739970000|2021-06-15 06:52:50|1186.8|1182.3|1186.8|1182.3|1186.8|1182.3|1186.7|1182.2|49
1623739980000|2021-06-15 06:53:00|1186.7|1182.2|1188.2|1183.7|1188.2|1183.7|1186.7|1182.2|164
1623739990000|2021-06-15 06:53:10|1187.8|1183.3|1188.2|1183.7|1188.2|1183.7|1187.8|1183.3|99
1623740000000|2021-06-15 06:53:20|1187.7|1183.2|1187.2|1182.7|1187.7|1183.2|1187.2|1182.7|185
1623740010000|2021-06-15 06:53:30|||||||||49
1623740020000|2021-06-15 06:53:40|1186.9|1182.4|1187.3|1182.8|1187.7|1183.2|1186.8|1182.3|132
1623740030000|2021-06-15 06:53:50|1187.2|1182.7|1187.3|1182.8|1187.7|1183.2|1187.2|1182.7|52
1623740040000|2021-06-15 06:54:00|1187|1182.5|1186.4|1181.9|1187|1182.5|1186.4|1181.9|123
1623740050000|2021-06-15 06:54:10|1186.5|1182|1186.5|1182|1186.5|1182|1186.5|1182|40
1623740060000|2021-06-15 06:54:20|1186.8|1182.3|1186.2|1181.7|1186.8|1182.3|1186.2|1181.7|138
1623740070000|2021-06-15 06:54:30|1185.9|1181.4|1186.2|1181.7|1186.2|1181.7|1185.7|1181.2|148
1623740080000|2021-06-15 06:54:40|||||||||52
1623740090000|2021-06-15 06:54:50|||||||||45
1623740100000|2021-06-15 06:55:00|1186.3|1181.8|1186.8|1182.3|1186.9|1182.4|1186.3|1181.8|316
1623740110000|2021-06-15 06:55:10|1186.9|1182.4|1187.2|1182.7|1187.2|1182.7|1186.5|1182|140
1623740120000|2021-06-15 06:55:20|1187.1|1182.6|1187.2|1182.7|1187.2|1182.7|1187.1|1182.6|73
1623740130000|2021-06-15 06:55:30|1187.1|1182.6|1187.6|1183.1|1187.6|1183.1|1187.1|1182.6|107
1623740140000|2021-06-15 06:55:40|1187.8|1183.3|1187.7|1183.2|1187.8|1183.3|1187.6|1183.1|150
1623740150000|2021-06-15 06:55:50|1187.6|1183.1|1187.6|1183.1|1188.1|1183.6|1187.6|1183.1|229
1623740160000|2021-06-15 06:56:00|1187.3|1182.8|1186.8|1182.3|1187.3|1182.8|1186.8|1182.3|115
1623740170000|2021-06-15 06:56:10|1187.2|1182.7|1186.8|1182.3|1187.2|1182.7|1186.5|1182|204
1623740180000|2021-06-15 06:56:20|1186.5|1182|1186.5|1182|1186.8|1182.3|1186.5|1182|112
1623740190000|2021-06-15 06:56:30|1186.8|1182.3|1185.9|1181.4|1186.8|1182.3|1185.9|1181.4|205
1623740200000|2021-06-15 06:56:40|1185.8|1181.3|1185.5|1181|1186|1181.5|1185.5|1181|168
1623740210000|2021-06-15 06:56:50|1185.1|1180.6|1185.6|1181.1|1185.6|1181.1|1185|1180.5|130
1623740220000|2021-06-15 06:57:00|1185.5|1181|1186|1181.5|1186|1181.5|1185.5|1181|321
1623740230000|2021-06-15 06:57:10|1185.9|1181.4|1185.5|1181|1185.9|1181.4|1185.4|1180.9|143
1623740240000|2021-06-15 06:57:20|1185.6|1181.1|1185.2|1180.7|1185.9|1181.4|1185.2|1180.7|276
1623740250000|2021-06-15 06:57:30|1185.4|1180.9|1184.4|1179.9|1185.4|1180.9|1184.2|1179.7|366
1623740260000|2021-06-15 06:57:40|1184.1|1179.6|1183.3|1178.8|1184.3|1179.8|1183.3|1178.8|420
1623740270000|2021-06-15 06:57:50|1183.6|1179.1|1183.8|1179.3|1183.8|1179.3|1183.2|1178.7|331
1623740280000|2021-06-15 06:58:00|1183.6|1179.1|1183.2|1178.7|1183.6|1179.1|1183.2|1178.7|255
1623740290000|2021-06-15 06:58:10|1183.3|1178.8|1183.3|1178.8|1183.6|1179.1|1183.2|1178.7|246
1623740300000|2021-06-15 06:58:20|1183.6|1179.1|1182.8|1178.3|1183.6|1179.1|1182.8|1178.3|339
1623740310000|2021-06-15 06:58:30|1182.7|1178.2|1182.7|1178.2|1182.9|1178.4|1182.3|1177.8|406
1623740320000|2021-06-15 06:58:40|1182.8|1178.3|1183.5|1179|1183.5|1179|1182.7|1178.2|242
1623740330000|2021-06-15 06:58:50|1183.3|1178.8|1183.2|1178.7|1183.5|1179|1183|1178.5|256
1623740340000|2021-06-15 06:59:00|1183.5|1179|1183.1|1178.6|1183.9|1179.4|1183.1|1178.6|521
1623740350000|2021-06-15 06:59:10|1183.4|1178.9|1183.5|1179|1183.8|1179.3|1183.3|1178.8|236
1623740360000|2021-06-15 06:59:20|1183.4|1178.9|1183.8|1179.3|1183.8|1179.3|1183.4|1178.9|488
1623740370000|2021-06-15 06:59:30|1183.9|1179.4|1183.8|1179.3|1184.3|1179.8|1183.8|1179.3|284
1623740380000|2021-06-15 06:59:40|1184|1179.5|1185.2|1180.7|1185.2|1180.7|1184|1179.5|558
1623740390000|2021-06-15 06:59:50|1184.6|1180.1|1185.6|1181.1|1185.6|1181.1|1184.5|1180|422
1623762000000|2021-06-15 13:00:00|1176.2|1171.7|1177.5|1173|1177.5|1173|1175.7|1171.2|1883
1623762010000|2021-06-15 13:00:10|1177.8|1173.3|1180.8|1176.3|1180.8|1176.3|1177.5|1173|797
1623762020000|2021-06-15 13:00:20|1181|1176.5|1179.7|1175.2|1181.4|1176.9|1179.7|1175.2|621
1623762030000|2021-06-15 13:00:30|1179.6|1175.1|1180.4|1175.9|1180.4|1175.9|1179.5|1175|327
1623762040000|2021-06-15 13:00:40|1180.3|1175.8|1180.7|1176.2|1181|1176.5|1180.3|1175.8|503
1623762050000|2021-06-15 13:00:50|1181|1176.5|1181.8|1177.3|1181.8|1177.3|1181|1176.5|519
1623762060000|2021-06-15 13:01:00|1181.5|1177|1181.1|1176.6|1181.6|1177.1|1180.7|1176.2|671
1623762070000|2021-06-15 13:01:10|1181.2|1176.7|1179.3|1174.8|1181.2|1176.7|1179.3|1174.8|394
1623762080000|2021-06-15 13:01:20|1179.6|1175.1|1181.5|1177|1181.5|1177|1179.6|1175.1|861
1623762090000|2021-06-15 13:01:30|1181.7|1177.2|1181.4|1176.9|1181.7|1177.2|1181|1176.5|295
1623762100000|2021-06-15 13:01:40|1181.3|1176.8|1181.3|1176.8|1181.3|1176.8|1180.8|1176.3|311
1623762110000|2021-06-15 13:01:50|1181.4|1176.9|1181.7|1177.2|1181.7|1177.2|1181.4|1176.9|222
1623762120000|2021-06-15 13:02:00|1182|1177.5|1183.1|1178.6|1183.2|1178.7|1182|1177.5|397
1623762130000|2021-06-15 13:02:10|1183.2|1178.7|1181.4|1176.9|1183.3|1178.8|1181.2|1176.7|329
1623762140000|2021-06-15 13:02:20|1181.2|1176.7|1181.6|1177.1|1181.6|1177.1|1181|1176.5|270
1623762150000|2021-06-15 13:02:30|1182.4|1177.9|1182.7|1178.2|1182.8|1178.3|1182.2|1177.7|607
1623762160000|2021-06-15 13:02:40|1182.4|1177.9|1181.9|1177.4|1182.4|1177.9|1181.9|1177.4|109
1623762170000|2021-06-15 13:02:50|1181.5|1177|1181.5|1177|1181.9|1177.4|1181.4|1176.9|152
1623762180000|2021-06-15 13:03:00|1181.2|1176.7|1180.9|1176.4|1181.2|1176.7|1180.7|1176.2|216
1623762190000|2021-06-15 13:03:10|1181|1176.5|1180.1|1175.6|1181.1|1176.6|1180.1|1175.6|568
1623762200000|2021-06-15 13:03:20|1180.4|1175.9|1181.4|1176.9|1181.6|1177.1|1180.4|1175.9|387
1623762210000|2021-06-15 13:03:30|1181.1|1176.6|1181.3|1176.8|1181.6|1177.1|1181.1|1176.6|207
1623762220000|2021-06-15 13:03:40|1181.6|1177.1|1181.4|1176.9|1181.7|1177.2|1181.4|1176.9|105
1623762230000|2021-06-15 13:03:50|1181.1|1176.6|1180.9|1176.4|1181.3|1176.8|1180.5|1176|135
1623762240000|2021-06-15 13:04:00|1181|1176.5|1181.7|1177.2|1181.9|1177.4|1181|1176.5|125
1623762250000|2021-06-15 13:04:10|1181.4|1176.9|1180.8|1176.3|1181.4|1176.9|1180.5|1176|331
1623762260000|2021-06-15 13:04:20|1181|1176.5|1181|1176.5|1181.9|1177.4|1180.6|1176.1|320
1623762270000|2021-06-15 13:04:30|1181.1|1176.6|1181|1176.5|1181.6|1177.1|1181|1176.5|78
1623762280000|2021-06-15 13:04:40|1180.7|1176.2|1180.6|1176.1|1180.7|1176.2|1180.6|1176.1|138
1623762290000|2021-06-15 13:04:50|1180.2|1175.7|1180.2|1175.7|1180.7|1176.2|1180.1|1175.6|136
1623762300000|2021-06-15 13:05:00|1180.3|1175.8|1179.7|1175.2|1180.3|1175.8|1179.7|1175.2|226
1623762310000|2021-06-15 13:05:10|1180.2|1175.7|1181.1|1176.6|1181.1|1176.6|1180.2|1175.7|297
1623762320000|2021-06-15 13:05:20|1181.4|1176.9|1182.2|1177.7|1182.2|1177.7|1181.4|1176.9|310
1623762330000|2021-06-15 13:05:30|1182.5|1178|1183.2|1178.7|1183.3|1178.8|1182.5|1178|193
1623762340000|2021-06-15 13:05:40|1182.9|1178.4|1183.1|1178.6|1184|1179.5|1182.9|1178.4|383
1623762350000|2021-06-15 13:05:50|1182.9|1178.4|1183.2|1178.7|1183.2|1178.7|1182.9|1178.4|71
1623762360000|2021-06-15 13:06:00|1183.3|1178.8|1185.5|1181|1185.7|1181.2|1183.3|1178.8|610
1623762370000|2021-06-15 13:06:10|1185.3|1180.8|1185.7|1181.2|1185.7|1181.2|1185.2|1180.7|200
1623762380000|2021-06-15 13:06:20|1185.9|1181.4|1185.9|1181.4|1186.6|1182.1|1185.7|1181.2|366
1623762390000|2021-06-15 13:06:30|1185.6|1181.1|1185|1180.5|1185.6|1181.1|1185|1180.5|163
1623762400000|2021-06-15 13:06:40|1185.1|1180.6|1185.1|1180.6|1185.7|1181.2|1185|1180.5|265
1623762410000|2021-06-15 13:06:50|1185|1180.5|1182.7|1178.2|1185|1180.5|1182.7|1178.2|540
1623762420000|2021-06-15 13:07:00|1182.6|1178.1|1183.2|1178.7|1183.2|1178.7|1182.6|1178.1|125
1623762430000|2021-06-15 13:07:10|1183|1178.5|1182.2|1177.7|1183|1178.5|1181.7|1177.2|115
1623762440000|2021-06-15 13:07:20|1182.1|1177.6|1181.6|1177.1|1182.1|1177.6|1181.1|1176.6|177
1623762450000|2021-06-15 13:07:30|1181.2|1176.7|1181.9|1177.4|1181.9|1177.4|1181.2|1176.7|142
1623762460000|2021-06-15 13:07:40|1181.2|1176.7|1180.6|1176.1|1181.2|1176.7|1180.6|1176.1|250
1623762470000|2021-06-15 13:07:50|1180.7|1176.2|1181.6|1177.1|1181.6|1177.1|1180.7|1176.2|139
1623762480000|2021-06-15 13:08:00|1181.5|1177|1181|1176.5|1181.5|1177|1180.6|1176.1|175
1623762490000|2021-06-15 13:08:10|1180.7|1176.2|1180.6|1176.1|1180.7|1176.2|1180.6|1176.1|167
1623762500000|2021-06-15 13:08:20|1180.2|1175.7|1181|1176.5|1181.1|1176.6|1179.7|1175.2|542
1623762510000|2021-06-15 13:08:30|1180.7|1176.2|1180.6|1176.1|1180.9|1176.4|1180.6|1176.1|224
1623762520000|2021-06-15 13:08:40|1180.7|1176.2|1180.7|1176.2|1181.1|1176.6|1180.7|1176.2|69
1623762530000|2021-06-15 13:08:50|1180.6|1176.1|1180.7|1176.2|1180.7|1176.2|1180.6|1176.1|95
1623762540000|2021-06-15 13:09:00|1180.3|1175.8|1180.7|1176.2|1181.1|1176.6|1180.3|1175.8|127
1623762550000|2021-06-15 13:09:10|1180.3|1175.8|1180.2|1175.7|1180.3|1175.8|1180.2|1175.7|61
1623762560000|2021-06-15 13:09:20|1180.3|1175.8|1180.3|1175.8|1180.3|1175.8|1180.2|1175.7|146
1623762570000|2021-06-15 13:09:30|1180.2|1175.7|1179.8|1175.3|1180.2|1175.7|1179.8|1175.3|121
1623762580000|2021-06-15 13:09:40|1179.7|1175.2|1180.2|1175.7|1180.2|1175.7|1179.7|1175.2|165
1623762590000|2021-06-15 13:09:50|1180.1|1175.6|1180.2|1175.7|1180.2|1175.7|1180.1|1175.6|75
1623762600000|2021-06-15 13:10:00|1180.6|1176.1|1180.6|1176.1|1180.6|1176.1|1180.6|1176.1|103
1623762610000|2021-06-15 13:10:10|1180.2|1175.7|1180.6|1176.1|1180.6|1176.1|1180.2|1175.7|139
1623762620000|2021-06-15 13:10:20|1180.2|1175.7|1180.2|1175.7|1180.2|1175.7|1180.2|1175.7|73
1623762630000|2021-06-15 13:10:30|1180.6|1176.1|1180.6|1176.1|1180.6|1176.1|1180.6|1176.1|88
1623762640000|2021-06-15 13:10:40|||||||||39
1623762650000|2021-06-15 13:10:50|1180.2|1175.7|1180.1|1175.6|1180.2|1175.7|1179.7|1175.2|286
1623762660000|2021-06-15 13:11:00|1179.8|1175.3|1179.7|1175.2|1180.1|1175.6|1179.7|1175.2|220
1623762670000|2021-06-15 13:11:10|1179.4|1174.9|1179.3|1174.8|1179.4|1174.9|1179.3|1174.8|307
1623762680000|2021-06-15 13:11:20|1179.4|1174.9|1179.9|1175.4|1179.9|1175.4|1179.4|1174.9|267
1623762690000|2021-06-15 13:11:30|1179.6|1175.1|1179.1|1174.6|1179.6|1175.1|1179.1|1174.6|161
1623762700000|2021-06-15 13:11:40|1179.2|1174.7|1179.5|1175|1179.5|1175|1179.2|1174.7|240
1623762710000|2021-06-15 13:11:50|1179.6|1175.1|1179.2|1174.7|1179.6|1175.1|1179.1|1174.6|183
1623762720000|2021-06-15 13:12:00|1179.1|1174.6|1179.1|1174.6|1179.5|1175|1179.1|1174.6|142
1623762730000|2021-06-15 13:12:10|1179.3|1174.8|1179.1|1174.6|1179.4|1174.9|1178.9|1174.4|159
1623762740000|2021-06-15 13:12:20|1178.9|1174.4|1179.4|1174.9|1179.4|1174.9|1178.9|1174.4|119
1623762750000|2021-06-15 13:12:30|1179.5|1175|1179.1|1174.6|1179.5|1175|1178.8|1174.3|175
1623762760000|2021-06-15 13:12:40|1179.2|1174.7|1179.1|1174.6|1179.3|1174.8|1178.9|1174.4|120
1623762770000|2021-06-15 13:12:50|1178.8|1174.3|1178.8|1174.3|1179.1|1174.6|1178.8|1174.3|99
1623762780000|2021-06-15 13:13:00|1179.1|1174.6|1180.4|1175.9|1180.4|1175.9|1179.1|1174.6|441
1623762790000|2021-06-15 13:13:10|1180.3|1175.8|1180.1|1175.6|1180.3|1175.8|1179.9|1175.4|87
1623762800000|2021-06-15 13:13:20|1180.4|1175.9|1180.4|1175.9|1180.4|1175.9|1180.4|1175.9|126
1623762810000|2021-06-15 13:13:30|1180.7|1176.2|1181.1|1176.6|1181.1|1176.6|1180.7|1176.2|189
1623762820000|2021-06-15 13:13:40|1181.4|1176.9|1181.2|1176.7|1181.9|1177.4|1181.2|1176.7|177
1623762830000|2021-06-15 13:13:50|1180.9|1176.4|1180.8|1176.3|1180.9|1176.4|1180.7|1176.2|232
1623762840000|2021-06-15 13:14:00|1180.7|1176.2|1181.2|1176.7|1181.2|1176.7|1180.7|1176.2|32
1623762850000|2021-06-15 13:14:10|1180.9|1176.4|1181.3|1176.8|1181.7|1177.2|1180.9|1176.4|258
1623762860000|2021-06-15 13:14:20|1181.6|1177.1|1181.2|1176.7|1181.7|1177.2|1181.2|1176.7|166
1623762870000|2021-06-15 13:14:30|1181.3|1176.8|1180.9|1176.4|1181.3|1176.8|1180.9|1176.4|92
1623762880000|2021-06-15 13:14:40|1181.1|1176.6|1181.2|1176.7|1181.7|1177.2|1181.1|1176.6|109
1623762890000|2021-06-15 13:14:50|1180.9|1176.4|1180.6|1176.1|1180.9|1176.4|1180.4|1175.9|292
1623762900000|2021-06-15 13:15:00|1180.4|1175.9|1180.4|1175.9|1180.7|1176.2|1180.4|1175.9|47
1623762910000|2021-06-15 13:15:10|||||||||100
1623762920000|2021-06-15 13:15:20|1180.2|1175.7|1179.9|1175.4|1180.3|1175.8|1179.9|1175.4|122
1623762930000|2021-06-15 13:15:30|1179.6|1175.1|1179.6|1175.1|1179.6|1175.1|1179.6|1175.1|53
1623762940000|2021-06-15 13:15:40|1179.4|1174.9|1179.9|1175.4|1180.3|1175.8|1179.4|1174.9|389
1623762950000|2021-06-15 13:15:50|1179.8|1175.3|1179.7|1175.2|1179.8|1175.3|1179.7|1175.2|97
1623762960000|2021-06-15 13:16:00|1179.9|1175.4|1180.6|1176.1|1180.7|1176.2|1179.9|1175.4|181
1623762970000|2021-06-15 13:16:10|1180.7|1176.2|1181.2|1176.7|1181.3|1176.8|1180.7|1176.2|70
1623762980000|2021-06-15 13:16:20|1181.1|1176.6|1181.7|1177.2|1181.7|1177.2|1181.1|1176.6|150
1623762990000|2021-06-15 13:16:30|1181.6|1177.1|1181.7|1177.2|1181.7|1177.2|1181.6|1177.1|31
1623763000000|2021-06-15 13:16:40|1181.6|1177.1|1181.1|1176.6|1181.6|1177.1|1180.7|1176.2|151
1623763010000|2021-06-15 13:16:50|1181.5|1177|1181.2|1176.7|1181.6|1177.1|1181.2|1176.7|60
1623763020000|2021-06-15 13:17:00|1181.4|1176.9|1181.2|1176.7|1181.4|1176.9|1181.2|1176.7|18
1623763030000|2021-06-15 13:17:10|1180.9|1176.4|1180.9|1176.4|1180.9|1176.4|1180.7|1176.2|35
1623763040000|2021-06-15 13:17:20|1181.1|1176.6|1181.2|1176.7|1181.2|1176.7|1181.1|1176.6|12
1623763050000|2021-06-15 13:17:30|||||||||10
1623763060000|2021-06-15 13:17:40|1181.4|1176.9|1181.2|1176.7|1181.4|1176.9|1181.2|1176.7|48
1623763070000|2021-06-15 13:17:50|1181.6|1177.1|1181.6|1177.1|1181.6|1177.1|1181.6|1177.1|74
1623763080000|2021-06-15 13:18:00|1181.2|1176.7|1181.6|1177.1|1181.6|1177.1|1181.2|1176.7|43
1623763090000|2021-06-15 13:18:10|1181.7|1177.2|1183.1|1178.6|1183.1|1178.6|1181.2|1176.7|513
1623763100000|2021-06-15 13:18:20|1183|1178.5|1184.1|1179.6|1184.1|1179.6|1182.8|1178.3|292
1623763110000|2021-06-15 13:18:30|1184.3|1179.8|1184.6|1180.1|1184.8|1180.3|1184.3|1179.8|292
1623763120000|2021-06-15 13:18:40|1184.5|1180|1184.9|1180.4|1184.9|1180.4|1184.5|1180|158
1623763130000|2021-06-15 13:18:50|1185|1180.5|1184.6|1180.1|1185.3|1180.8|1184.6|1180.1|285
1623763140000|2021-06-15 13:19:00|1184.7|1180.2|1184.6|1180.1|1185.1|1180.6|1184.6|1180.1|165
1623763150000|2021-06-15 13:19:10|1184.2|1179.7|1184.5|1180|1184.6|1180.1|1184.2|1179.7|205
1623763160000|2021-06-15 13:19:20|1184.6|1180.1|1184.6|1180.1|1184.6|1180.1|1184.4|1179.9|85
1623763170000|2021-06-15 13:19:30|1184.3|1179.8|1184.6|1180.1|1184.6|1180.1|1184.1|1179.6|54
1623763180000|2021-06-15 13:19:40|1185|1180.5|1185|1180.5|1185.1|1180.6|1184.6|1180.1|98
1623763190000|2021-06-15 13:19:50|1184.6|1180.1|1184.1|1179.6|1184.6|1180.1|1184.1|1179.6|106
1623763200000|2021-06-15 13:20:00|1183.7|1179.2|1183.2|1178.7|1183.7|1179.2|1183.2|1178.7|117
1623763210000|2021-06-15 13:20:10|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|49
1623763220000|2021-06-15 13:20:20|1183.6|1179.1|1183.7|1179.2|1183.7|1179.2|1183.3|1178.8|154
1623763230000|2021-06-15 13:20:30|1183.6|1179.1|1184.1|1179.6|1184.1|1179.6|1183.6|1179.1|90
1623763240000|2021-06-15 13:20:40|1184.2|1179.7|1184.1|1179.6|1184.2|1179.7|1184.1|1179.6|98
1623763250000|2021-06-15 13:20:50|1184|1179.5|1184.1|1179.6|1184.1|1179.6|1183.7|1179.2|40
1623763260000|2021-06-15 13:21:00|1184.2|1179.7|1184.1|1179.6|1184.2|1179.7|1184.1|1179.6|66
1623763270000|2021-06-15 13:21:10|1183.8|1179.3|1183.2|1178.7|1183.8|1179.3|1183.2|1178.7|140
1623763280000|2021-06-15 13:21:20|1182.9|1178.4|1182.9|1178.4|1182.9|1178.4|1182.9|1178.4|71
1623763290000|2021-06-15 13:21:30|1182.7|1178.2|1183.2|1178.7|1183.2|1178.7|1182.7|1178.2|61
1623763300000|2021-06-15 13:21:40|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|33
1623763310000|2021-06-15 13:21:50|1183|1178.5|1183.2|1178.7|1183.2|1178.7|1182.7|1178.2|94
1623763320000|2021-06-15 13:22:00|1183.3|1178.8|1183.7|1179.2|1183.7|1179.2|1183.3|1178.8|131
1623763330000|2021-06-15 13:22:10|1183.6|1179.1|1183.7|1179.2|1184.1|1179.6|1183.6|1179.1|156
1623763340000|2021-06-15 13:22:20|1183.6|1179.1|1184.1|1179.6|1184.1|1179.6|1183.6|1179.1|63
1623763350000|2021-06-15 13:22:30|1184.2|1179.7|1184.2|1179.7|1184.2|1179.7|1184.1|1179.6|42
1623763360000|2021-06-15 13:22:40|1184.6|1180.1|1184.6|1180.1|1184.6|1180.1|1184.6|1180.1|217
1623763370000|2021-06-15 13:22:50|1184.3|1179.8|1184.2|1179.7|1184.3|1179.8|1184.2|1179.7|66
1623763380000|2021-06-15 13:23:00|1184.6|1180.1|1184.2|1179.7|1184.7|1180.2|1184.1|1179.6|83
1623763390000|2021-06-15 13:23:10|1184.3|1179.8|1184.6|1180.1|1185.1|1180.6|1184.3|1179.8|86
1623763400000|2021-06-15 13:23:20|1184.8|1180.3|1185.1|1180.6|1185.1|1180.6|1184.7|1180.2|70
1623763410000|2021-06-15 13:23:30|1184.7|1180.2|1185.1|1180.6|1185.1|1180.6|1184.7|1180.2|69
1623763420000|2021-06-15 13:23:40|1185.2|1180.7|1184.7|1180.2|1185.2|1180.7|1184.7|1180.2|74
1623763430000|2021-06-15 13:23:50|||||||||35
1623763440000|2021-06-15 13:24:00|||||||||9
1623763450000|2021-06-15 13:24:10|1185.1|1180.6|1185.1|1180.6|1185.2|1180.7|1185.1|1180.6|46
1623763460000|2021-06-15 13:24:20|1185.6|1181.1|1185.6|1181.1|1185.6|1181.1|1185.6|1181.1|210
1623763470000|2021-06-15 13:24:30|1185.1|1180.6|1185.6|1181.1|1185.6|1181.1|1185.1|1180.6|183
1623763480000|2021-06-15 13:24:40|1186|1181.5|1186|1181.5|1186|1181.5|1186|1181.5|66
1623763490000|2021-06-15 13:24:50|1185.6|1181.1|1185.7|1181.2|1186.2|1181.7|1185.6|1181.1|160
1623763500000|2021-06-15 13:25:00|1185.4|1180.9|1185.2|1180.7|1185.4|1180.9|1185.2|1180.7|123
1623763510000|2021-06-15 13:25:10|1184.9|1180.4|1184.8|1180.3|1184.9|1180.4|1184.6|1180.1|148
1623763520000|2021-06-15 13:25:20|1184.7|1180.2|1184.6|1180.1|1184.7|1180.2|1184.6|1180.1|32
1623763530000|2021-06-15 13:25:30|1184.2|1179.7|1184.1|1179.6|1184.2|1179.7|1184.1|1179.6|79
1623763540000|2021-06-15 13:25:40|1184.2|1179.7|1184.1|1179.6|1184.2|1179.7|1184.1|1179.6|9
1623763550000|2021-06-15 13:25:50|1184.2|1179.7|1185.1|1180.6|1185.1|1180.6|1184.2|1179.7|113
1623763560000|2021-06-15 13:26:00|1185.4|1180.9|1185.1|1180.6|1185.6|1181.1|1185.1|1180.6|155
1623763570000|2021-06-15 13:26:10|1185.2|1180.7|1185.6|1181.1|1185.6|1181.1|1185.2|1180.7|167
1623763580000|2021-06-15 13:26:20|1185.7|1181.2|1186|1181.5|1186|1181.5|1185.6|1181.1|142
1623763590000|2021-06-15 13:26:30|1185.8|1181.3|1186.1|1181.6|1186.1|1181.6|1185.8|1181.3|123
1623763600000|2021-06-15 13:26:40|1186|1181.5|1186|1181.5|1186|1181.5|1186|1181.5|153
1623763610000|2021-06-15 13:26:50|1185.9|1181.4|1185.2|1180.7|1186|1181.5|1185.1|1180.6|375
1623763620000|2021-06-15 13:27:00|1185.4|1180.9|1185.6|1181.1|1185.6|1181.1|1185.4|1180.9|119
1623763630000|2021-06-15 13:27:10|1185.7|1181.2|1185.6|1181.1|1185.7|1181.2|1185.6|1181.1|68
1623763640000|2021-06-15 13:27:20|1186.1|1181.6|1186.4|1181.9|1186.5|1182|1186.1|1181.6|169
1623763650000|2021-06-15 13:27:30|1186.5|1182|1186.4|1181.9|1186.9|1182.4|1186.2|1181.7|187
1623763660000|2021-06-15 13:27:40|1186.5|1182|1186.5|1182|1186.5|1182|1186.2|1181.7|72
1623763670000|2021-06-15 13:27:50|1186.2|1181.7|1185.6|1181.1|1186.5|1182|1185.6|1181.1|151
1623763680000|2021-06-15 13:28:00|1185.5|1181|1186.5|1182|1186.5|1182|1185.5|1181|311
1623763690000|2021-06-15 13:28:10|1186.8|1182.3|1186.5|1182|1186.9|1182.4|1186.4|1181.9|191
1623763700000|2021-06-15 13:28:20|1186.1|1181.6|1186.3|1181.8|1186.3|1181.8|1186|1181.5|148
1623763710000|2021-06-15 13:28:30|1186.5|1182|1184.6|1180.1|1186.5|1182|1184.6|1180.1|379
1623763720000|2021-06-15 13:28:40|1184.7|1180.2|1185|1180.5|1185.2|1180.7|1184.7|1180.2|247
1623763730000|2021-06-15 13:28:50|1184.7|1180.2|1185.1|1180.6|1185.2|1180.7|1184.7|1180.2|474
1623763740000|2021-06-15 13:29:00|1184.9|1180.4|1186|1181.5|1186.3|1181.8|1184.9|1180.4|394
1623763750000|2021-06-15 13:29:10|1185.7|1181.2|1185.5|1181|1186|1181.5|1185.5|1181|86
1623763760000|2021-06-15 13:29:20|1185.9|1181.4|1186.5|1182|1186.5|1182|1185.9|1181.4|100
1623763770000|2021-06-15 13:29:30|1187|1182.5|1187.4|1182.9|1187.4|1182.9|1187|1182.5|456
1623763780000|2021-06-15 13:29:40|1187|1182.5|1187|1182.5|1187|1182.5|1186.9|1182.4|99
1623763790000|2021-06-15 13:29:50|1187.4|1182.9|1186.5|1182|1187.4|1182.9|1186.5|1182|155
1623763800000|2021-06-15 13:30:00|1186.9|1182.4|1186.5|1182|1186.9|1182.4|1186.5|1182|105
1623763810000|2021-06-15 13:30:10|1186.1|1181.6|1186.5|1182|1186.5|1182|1185.8|1181.3|372
1623763820000|2021-06-15 13:30:20|1186.3|1181.8|1186|1181.5|1186.5|1182|1186|1181.5|93
1623763830000|2021-06-15 13:30:30|1185.9|1181.4|1185.5|1181|1185.9|1181.4|1185.2|1180.7|216
1623763840000|2021-06-15 13:30:40|1185.9|1181.4|1185.9|1181.4|1186.5|1182|1185.7|1181.2|401
1623763850000|2021-06-15 13:30:50|1185.5|1181|1185.9|1181.4|1185.9|1181.4|1185.5|1181|81
1623763860000|2021-06-15 13:31:00|1185.8|1181.3|1185.9|1181.4|1185.9|1181.4|1185.8|1181.3|65
1623763870000|2021-06-15 13:31:10|1185.6|1181.1|1185|1180.5|1185.6|1181.1|1185|1180.5|97
1623763880000|2021-06-15 13:31:20|1185.4|1180.9|1185.4|1180.9|1185.9|1181.4|1185.4|1180.9|55
1623763890000|2021-06-15 13:31:30|1185|1180.5|1184.9|1180.4|1185|1180.5|1184.9|1180.4|69
1623763900000|2021-06-15 13:31:40|1184.7|1180.2|1184.5|1180|1184.7|1180.2|1184.5|1180|68
1623763910000|2021-06-15 13:31:50|1184.4|1179.9|1184.5|1180|1184.5|1180|1184|1179.5|200
1623763920000|2021-06-15 13:32:00|1184.9|1180.4|1185|1180.5|1185.9|1181.4|1184.9|1180.4|368
1623763930000|2021-06-15 13:32:10|1184.6|1180.1|1185.4|1180.9|1185.4|1180.9|1184.5|1180|76
1623763940000|2021-06-15 13:32:20|1185|1180.5|1185|1180.5|1185.4|1180.9|1184.9|1180.4|182
1623763950000|2021-06-15 13:32:30|1184.9|1180.4|1185|1180.5|1185.4|1180.9|1184.5|1180|116
1623763960000|2021-06-15 13:32:40|1184.6|1180.1|1184.9|1180.4|1185.4|1180.9|1184.6|1180.1|126
1623763970000|2021-06-15 13:32:50|1185|1180.5|1184.4|1179.9|1185|1180.5|1184.4|1179.9|70
1623763980000|2021-06-15 13:33:00|1184.5|1180|1185.4|1180.9|1185.4|1180.9|1184.4|1179.9|121
1623763990000|2021-06-15 13:33:10|1185.3|1180.8|1184.9|1180.4|1185.4|1180.9|1184.9|1180.4|157
1623764000000|2021-06-15 13:33:20|1185.2|1180.7|1185|1180.5|1185.4|1180.9|1184.9|1180.4|49
1623764010000|2021-06-15 13:33:30|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|29
1623764020000|2021-06-15 13:33:40|1184.7|1180.2|1185|1180.5|1185|1180.5|1184.4|1179.9|71
1623764030000|2021-06-15 13:33:50|1184.9|1180.4|1184.5|1180|1184.9|1180.4|1184.4|1179.9|52
1623764040000|2021-06-15 13:34:00|1184.7|1180.2|1184.5|1180|1185.4|1180.9|1184.5|1180|123
1623764050000|2021-06-15 13:34:10|1184.4|1179.9|1184.4|1179.9|1184.4|1179.9|1184|1179.5|118
1623764060000|2021-06-15 13:34:20|1184|1179.5|1184|1179.5|1184.2|1179.7|1184|1179.5|82
1623764070000|2021-06-15 13:34:30|1184.4|1179.9|1184.9|1180.4|1184.9|1180.4|1184|1179.5|79
1623764080000|2021-06-15 13:34:40|1184.5|1180|1184|1179.5|1184.5|1180|1184|1179.5|93
1623764090000|2021-06-15 13:34:50|1183.7|1179.2|1183.5|1179|1183.7|1179.2|1183.5|1179|94
1623764100000|2021-06-15 13:35:00|1183.6|1179.1|1184|1179.5|1184|1179.5|1183.5|1179|77
1623764110000|2021-06-15 13:35:10|1184.4|1179.9|1184.5|1180|1184.5|1180|1184.4|1179.9|73
1623764120000|2021-06-15 13:35:20|||||||||133
1623764130000|2021-06-15 13:35:30|1184.7|1180.2|1184.4|1179.9|1184.7|1180.2|1184.4|1179.9|42
1623764140000|2021-06-15 13:35:40|||||||||24
1623764150000|2021-06-15 13:35:50|1184.5|1180|1184.5|1180|1184.5|1180|1184.5|1180|39
1623764160000|2021-06-15 13:36:00|1184.4|1179.9|1184.7|1180.2|1184.7|1180.2|1184.4|1179.9|27
1623764170000|2021-06-15 13:36:10|1184.9|1180.4|1185.7|1181.2|1185.7|1181.2|1184.9|1180.4|172
1623764180000|2021-06-15 13:36:20|1185|1180.5|1185.3|1180.8|1185.4|1180.9|1185|1180.5|59
1623764190000|2021-06-15 13:36:30|1185.4|1180.9|1185.4|1180.9|1185.4|1180.9|1185.4|1180.9|51
1623764200000|2021-06-15 13:36:40|1185.7|1181.2|1185.7|1181.2|1185.7|1181.2|1185.4|1180.9|120
1623764210000|2021-06-15 13:36:50|1185.5|1181|1185.4|1180.9|1185.5|1181|1185.2|1180.7|258
1623764220000|2021-06-15 13:37:00|||||||||35
1623764230000|2021-06-15 13:37:10|1185.7|1181.2|1185.7|1181.2|1185.7|1181.2|1185.7|1181.2|52
1623764240000|2021-06-15 13:37:20|1186|1181.5|1185.9|1181.4|1186.2|1181.7|1185.9|1181.4|111
1623764250000|2021-06-15 13:37:30|1185.8|1181.3|1185.9|1181.4|1186.2|1181.7|1185.8|1181.3|168
1623764260000|2021-06-15 13:37:40|1186|1181.5|1185.9|1181.4|1186|1181.5|1185.9|1181.4|47
1623764270000|2021-06-15 13:37:50|1185.8|1181.3|1185.7|1181.2|1185.8|1181.3|1185.4|1180.9|106
1623764280000|2021-06-15 13:38:00|1185.9|1181.4|1186|1181.5|1186|1181.5|1185.9|1181.4|38
1623764290000|2021-06-15 13:38:10|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|29
1623764300000|2021-06-15 13:38:20|1185.4|1180.9|1185.4|1180.9|1185.4|1180.9|1185.4|1180.9|99
1623764310000|2021-06-15 13:38:30|1185.5|1181|1185.4|1180.9|1185.8|1181.3|1185.4|1180.9|42
1623764320000|2021-06-15 13:38:40|1185.5|1181|1185.5|1181|1185.8|1181.3|1185.5|1181|41
1623764330000|2021-06-15 13:38:50|1185.4|1180.9|1185|1180.5|1185.4|1180.9|1185|1180.5|92
1623764340000|2021-06-15 13:39:00|1185.4|1180.9|1185|1180.5|1185.5|1181|1185|1180.5|47
1623764350000|2021-06-15 13:39:10|1185.2|1180.7|1186.2|1181.7|1186.2|1181.7|1185.2|1180.7|110
1623764360000|2021-06-15 13:39:20|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|77
1623764370000|2021-06-15 13:39:30|1186.2|1181.7|1187.3|1182.8|1187.3|1182.8|1186.2|1181.7|229
1623764380000|2021-06-15 13:39:40|1187.4|1182.9|1187.6|1183.1|1187.6|1183.1|1187.2|1182.7|279
1623764390000|2021-06-15 13:39:50|1187.5|1183|1186.7|1182.2|1187.5|1183|1186.2|1181.7|227
1623764400000|2021-06-15 13:40:00|1187|1182.5|1187.2|1182.7|1187.5|1183|1187|1182.5|148
1623764410000|2021-06-15 13:40:10|1187.5|1183|1187|1182.5|1187.5|1183|1186.7|1182.2|498
1623764420000|2021-06-15 13:40:20|1187.4|1182.9|1188.4|1183.9|1188.4|1183.9|1187.2|1182.7|668
1623764430000|2021-06-15 13:40:30|1188.3|1183.8|1188.3|1183.8|1188.7|1184.2|1187.7|1183.2|405
1623764440000|2021-06-15 13:40:40|1188.4|1183.9|1189.3|1184.8|1189.3|1184.8|1188.4|1183.9|609
1623764450000|2021-06-15 13:40:50|1189.2|1184.7|1188.9|1184.4|1189.8|1185.3|1188.9|1184.4|851
1623764460000|2021-06-15 13:41:00|1189.2|1184.7|1189.7|1185.2|1189.7|1185.2|1189.2|1184.7|449
1623764470000|2021-06-15 13:41:10|1189.8|1185.3|1189.7|1185.2|1190.2|1185.7|1189.7|1185.2|307
1623764480000|2021-06-15 13:41:20|1189.3|1184.8|1189.7|1185.2|1189.7|1185.2|1189.2|1184.7|345
1623764490000|2021-06-15 13:41:30|1189.3|1184.8|1189.2|1184.7|1189.5|1185|1189.2|1184.7|149
1623764500000|2021-06-15 13:41:40|1189.3|1184.8|1189.2|1184.7|1189.7|1185.2|1189.2|1184.7|139
1623764510000|2021-06-15 13:41:50|1189.4|1184.9|1189|1184.5|1189.7|1185.2|1188.8|1184.3|87
1623764520000|2021-06-15 13:42:00|1188.8|1184.3|1189.3|1184.8|1189.3|1184.8|1188.8|1184.3|107
1623764530000|2021-06-15 13:42:10|1189.2|1184.7|1189.7|1185.2|1190.3|1185.8|1189.2|1184.7|255
1623764540000|2021-06-15 13:42:20|1189.8|1185.3|1189.7|1185.2|1189.8|1185.3|1189.7|1185.2|181
1623764550000|2021-06-15 13:42:30|1189.3|1184.8|1190.2|1185.7|1190.2|1185.7|1189.3|1184.8|226
1623764560000|2021-06-15 13:42:40|1190.5|1186|1191|1186.5|1191|1186.5|1190.5|1186|910
1623764570000|2021-06-15 13:42:50|1190.7|1186.2|1190.8|1186.3|1191|1186.5|1190.7|1186.2|310
1623764580000|2021-06-15 13:43:00|1191|1186.5|1190.7|1186.2|1191|1186.5|1190.7|1186.2|171
1623764590000|2021-06-15 13:43:10|1190.6|1186.1|1190.6|1186.1|1191|1186.5|1190.5|1186|262
1623764600000|2021-06-15 13:43:20|1190.2|1185.7|1189.8|1185.3|1190.2|1185.7|1189.8|1185.3|268
1623764610000|2021-06-15 13:43:30|1189.5|1185|1189.4|1184.9|1189.5|1185|1189.3|1184.8|121
1623764620000|2021-06-15 13:43:40|1189.2|1184.7|1188.8|1184.3|1189.2|1184.7|1188.8|1184.3|133
1623764630000|2021-06-15 13:43:50|1189|1184.5|1188.8|1184.3|1189.2|1184.7|1188.8|1184.3|156
1623764640000|2021-06-15 13:44:00|1189.5|1185|1189.7|1185.2|1189.8|1185.3|1189.5|1185|200
1623764650000|2021-06-15 13:44:10|1189.3|1184.8|1189.3|1184.8|1189.8|1185.3|1189.2|1184.7|184
1623764660000|2021-06-15 13:44:20|1188.9|1184.4|1189.2|1184.7|1189.2|1184.7|1188.9|1184.4|140
1623764670000|2021-06-15 13:44:30|1188.9|1184.4|1188.5|1184|1188.9|1184.4|1188.5|1184|109
1623764680000|2021-06-15 13:44:40|1188.8|1184.3|1188.8|1184.3|1188.8|1184.3|1188.5|1184|172
1623764690000|2021-06-15 13:44:50|1188.5|1184|1188.1|1183.6|1188.5|1184|1188.1|1183.6|162
1623764700000|2021-06-15 13:45:00|1188.3|1183.8|1188.9|1184.4|1188.9|1184.4|1188.3|1183.8|161
1623764710000|2021-06-15 13:45:10|1188.6|1184.1|1188.6|1184.1|1188.9|1184.4|1188.5|1184|70
1623764720000|2021-06-15 13:45:20|1188.4|1183.9|1188.6|1184.1|1188.6|1184.1|1188.4|1183.9|99
1623764730000|2021-06-15 13:45:30|1188.4|1183.9|1188.7|1184.2|1188.7|1184.2|1188.2|1183.7|74
1623764740000|2021-06-15 13:45:40|1188.3|1183.8|1189.2|1184.7|1189.2|1184.7|1188.3|1183.8|120
1623764750000|2021-06-15 13:45:50|1189.1|1184.6|1189.1|1184.6|1189.1|1184.6|1189.1|1184.6|35
1623764760000|2021-06-15 13:46:00|1188.7|1184.2|1188.7|1184.2|1188.7|1184.2|1188.7|1184.2|163
1623764770000|2021-06-15 13:46:10|1188.3|1183.8|1188.3|1183.8|1188.3|1183.8|1188.2|1183.7|58
1623764780000|2021-06-15 13:46:20|1188.2|1183.7|1188.2|1183.7|1188.2|1183.7|1188.2|1183.7|40
1623764790000|2021-06-15 13:46:30|1187.9|1183.4|1188.3|1183.8|1188.3|1183.8|1187.9|1183.4|131
1623764800000|2021-06-15 13:46:40|1188.7|1184.2|1188.7|1184.2|1189.2|1184.7|1188.7|1184.2|88
1623764810000|2021-06-15 13:46:50|1188.8|1184.3|1188.8|1184.3|1189.2|1184.7|1188.7|1184.2|90
1623764820000|2021-06-15 13:47:00|1188.7|1184.2|1188.7|1184.2|1188.7|1184.2|1188.7|1184.2|6
1623764830000|2021-06-15 13:47:10|1188.2|1183.7|1187.8|1183.3|1188.3|1183.8|1187.8|1183.3|193
1623764840000|2021-06-15 13:47:20|1187.5|1183|1187|1182.5|1187.5|1183|1186.6|1182.1|133
1623764850000|2021-06-15 13:47:30|1186.7|1182.2|1186.1|1181.6|1186.7|1182.2|1186.1|1181.6|143
1623764860000|2021-06-15 13:47:40|1186.4|1181.9|1186.5|1182|1186.6|1182.1|1186.4|1181.9|142
1623764870000|2021-06-15 13:47:50|1186.4|1181.9|1187.3|1182.8|1187.3|1182.8|1186.4|1181.9|156
1623764880000|2021-06-15 13:48:00|1187.5|1183|1188.2|1183.7|1188.2|1183.7|1187.5|1183|105
1623764890000|2021-06-15 13:48:10|1188.3|1183.8|1187.4|1182.9|1188.6|1184.1|1187.4|1182.9|138
1623764900000|2021-06-15 13:48:20|1187.7|1183.2|1188.3|1183.8|1188.3|1183.8|1187.7|1183.2|98
1623764910000|2021-06-15 13:48:30|1188|1183.5|1187.8|1183.3|1188|1183.5|1187.7|1183.2|71
1623764920000|2021-06-15 13:48:40|1187.9|1183.4|1187.2|1182.7|1187.9|1183.4|1187|1182.5|466
1623764930000|2021-06-15 13:48:50|1187.3|1182.8|1187|1182.5|1187.8|1183.3|1187|1182.5|61
1623764940000|2021-06-15 13:49:00|1186.8|1182.3|1187.1|1182.6|1187.2|1182.7|1186.8|1182.3|70
1623764950000|2021-06-15 13:49:10|1186.9|1182.4|1186.8|1182.3|1187.2|1182.7|1186.8|1182.3|49
1623764960000|2021-06-15 13:49:20|1186.7|1182.2|1187|1182.5|1187|1182.5|1186.7|1182.2|94
1623764970000|2021-06-15 13:49:30|1186.7|1182.2|1186.5|1182|1186.7|1182.2|1186.5|1182|67
1623764980000|2021-06-15 13:49:40|1186.6|1182.1|1187|1182.5|1187|1182.5|1186.5|1182|61
1623764990000|2021-06-15 13:49:50|1186.9|1182.4|1186.9|1182.4|1186.9|1182.4|1186.8|1182.3|22
1623765000000|2021-06-15 13:50:00|1186.8|1182.3|1186.7|1182.2|1186.8|1182.3|1186.7|1182.2|32
1623765010000|2021-06-15 13:50:10|1186.8|1182.3|1187.3|1182.8|1187.7|1183.2|1186.8|1182.3|85
1623765020000|2021-06-15 13:50:20|1187|1182.5|1187|1182.5|1187|1182.5|1186.9|1182.4|43
1623765030000|2021-06-15 13:50:30|1187.3|1182.8|1187|1182.5|1187.3|1182.8|1187|1182.5|67
1623765040000|2021-06-15 13:50:40|||||||||38
1623765050000|2021-06-15 13:50:50|||||||||171
1623765060000|2021-06-15 13:51:00|||||||||19
1623765070000|2021-06-15 13:51:10|1186.9|1182.4|1186.9|1182.4|1186.9|1182.4|1186.9|1182.4|15
1623765080000|2021-06-15 13:51:20|1187|1182.5|1187|1182.5|1187|1182.5|1186.9|1182.4|21
1623765090000|2021-06-15 13:51:30|||||||||28
1623765100000|2021-06-15 13:51:40|1187.3|1182.8|1187|1182.5|1187.7|1183.2|1186.7|1182.2|286
1623765110000|2021-06-15 13:51:50|1187.3|1182.8|1187.3|1182.8|1187.6|1183.1|1187|1182.5|201
1623765120000|2021-06-15 13:52:00|1187|1182.5|1187.8|1183.3|1187.8|1183.3|1187|1182.5|114
1623765130000|2021-06-15 13:52:10|1188.2|1183.7|1188.3|1183.8|1188.3|1183.8|1188.2|1183.7|89
1623765140000|2021-06-15 13:52:20|1188.2|1183.7|1187.3|1182.8|1188.2|1183.7|1187.3|1182.8|192
1623765150000|2021-06-15 13:52:30|1187.5|1183|1187.7|1183.2|1187.7|1183.2|1187.5|1183|46
1623765160000|2021-06-15 13:52:40|1188.2|1183.7|1187.8|1183.3|1188.2|1183.7|1187.8|1183.3|50
1623765170000|2021-06-15 13:52:50|1187.5|1183|1187|1182.5|1187.5|1183|1187|1182.5|37
1623765180000|2021-06-15 13:53:00|1187.3|1182.8|1187.9|1183.4|1187.9|1183.4|1187|1182.5|62
1623765190000|2021-06-15 13:53:10|1187.8|1183.3|1188.2|1183.7|1188.2|1183.7|1187.8|1183.3|28
1623765200000|2021-06-15 13:53:20|||||||||8
1623765210000|2021-06-15 13:53:30|1188.3|1183.8|1187.8|1183.3|1188.3|1183.8|1187.8|1183.3|45
1623765220000|2021-06-15 13:53:40|1187.5|1183|1187.1|1182.6|1187.5|1183|1186.9|1182.4|97
1623765230000|2021-06-15 13:53:50|1187.2|1182.7|1187.3|1182.8|1187.3|1182.8|1187.2|1182.7|8
1623765240000|2021-06-15 13:54:00|||||||||13
1623765250000|2021-06-15 13:54:10|1187.7|1183.2|1187.7|1183.2|1187.7|1183.2|1187.7|1183.2|53
1623765260000|2021-06-15 13:54:20|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|19
1623765270000|2021-06-15 13:54:30|1187.5|1183|1187.2|1182.7|1187.5|1183|1187.2|1182.7|78
1623765280000|2021-06-15 13:54:40|1187.3|1182.8|1187.3|1182.8|1187.3|1182.8|1187.2|1182.7|27
1623765290000|2021-06-15 13:54:50|1187.6|1183.1|1187.6|1183.1|1187.6|1183.1|1187.6|1183.1|13
1623765300000|2021-06-15 13:55:00|1187.5|1183|1186.8|1182.3|1187.5|1183|1186.8|1182.3|54
1623765310000|2021-06-15 13:55:10|1186.7|1182.2|1186.7|1182.2|1186.7|1182.2|1186.6|1182.1|23
1623765320000|2021-06-15 13:55:20|1186.8|1182.3|1186.8|1182.3|1186.8|1182.3|1186.8|1182.3|10
1623765330000|2021-06-15 13:55:30|1186.7|1182.2|1186.3|1181.8|1186.7|1182.2|1186.3|1181.8|74
1623765340000|2021-06-15 13:55:40|1186.2|1181.7|1185.8|1181.3|1186.7|1182.2|1185.8|1181.3|190
1623765350000|2021-06-15 13:55:50|1186|1181.5|1185.8|1181.3|1186.1|1181.6|1185.8|1181.3|95
1623765360000|2021-06-15 13:56:00|1185.7|1181.2|1185.3|1180.8|1185.7|1181.2|1185|1180.5|160
1623765370000|2021-06-15 13:56:10|1185|1180.5|1185.3|1180.8|1185.3|1180.8|1185|1180.5|91
1623765380000|2021-06-15 13:56:20|||||||||30
1623765390000|2021-06-15 13:56:30|1185|1180.5|1185.3|1180.8|1185.3|1180.8|1185|1180.5|57
1623765400000|2021-06-15 13:56:40|1185.6|1181.1|1185.5|1181|1185.8|1181.3|1185.4|1180.9|89
1623765410000|2021-06-15 13:56:50|1185.8|1181.3|1185.8|1181.3|1185.8|1181.3|1185.7|1181.2|29
1623765420000|2021-06-15 13:57:00|1186|1181.5|1185.9|1181.4|1186|1181.5|1185.9|1181.4|12
1623765430000|2021-06-15 13:57:10|1186|1181.5|1186|1181.5|1186.3|1181.8|1186|1181.5|62
1623765440000|2021-06-15 13:57:20|1186.3|1181.8|1186.8|1182.3|1186.9|1182.4|1186.3|1181.8|61
1623765450000|2021-06-15 13:57:30|1186.7|1182.2|1186.2|1181.7|1187|1182.5|1186.2|1181.7|83
1623765460000|2021-06-15 13:57:40|1186|1181.5|1186.3|1181.8|1186.3|1181.8|1186|1181.5|16
1623765470000|2021-06-15 13:57:50|1186.4|1181.9|1186.4|1181.9|1186.4|1181.9|1186.4|1181.9|3
1623765480000|2021-06-15 13:58:00|1186|1181.5|1186|1181.5|1186|1181.5|1186|1181.5|30
1623765490000|2021-06-15 13:58:10|||||||||9
1623765500000|2021-06-15 13:58:20|1185.7|1181.2|1186.3|1181.8|1186.3|1181.8|1185.5|1181|108
1623765510000|2021-06-15 13:58:30|1186|1181.5|1186|1181.5|1186.3|1181.8|1185.9|1181.4|31
1623765520000|2021-06-15 13:58:40|1185.9|1181.4|1185.5|1181|1185.9|1181.4|1185.5|1181|57
1623765530000|2021-06-15 13:58:50|1185.3|1180.8|1185.9|1181.4|1185.9|1181.4|1185.3|1180.8|53
1623765540000|2021-06-15 13:59:00|1185.6|1181.1|1185.5|1181|1186|1181.5|1185.5|1181|46
1623765550000|2021-06-15 13:59:10|1185.8|1181.3|1186|1181.5|1186|1181.5|1185.8|1181.3|53
1623765560000|2021-06-15 13:59:20|1186.3|1181.8|1186.7|1182.2|1186.7|1182.2|1186.2|1181.7|50
1623765570000|2021-06-15 13:59:30|1186.6|1182.1|1186.8|1182.3|1187.2|1182.7|1186.6|1182.1|74
1623765580000|2021-06-15 13:59:40|1187.1|1182.6|1187.1|1182.6|1187.1|1182.6|1186.8|1182.3|36
1623765590000|2021-06-15 13:59:50|1186.8|1182.3|1187|1182.5|1187|1182.5|1186.8|1182.3|41
1623765600000|2021-06-15 14:00:00|1186.8|1182.3|1186.8|1182.3|1187.1|1182.6|1186.8|1182.3|30
1623765610000|2021-06-15 14:00:10|1186.5|1182|1186|1181.5|1186.5|1182|1186|1181.5|72
1623765620000|2021-06-15 14:00:20|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|19
1623765630000|2021-06-15 14:00:30|||||||||28
1623765640000|2021-06-15 14:00:40|1186.6|1182.1|1187.1|1182.6|1187.1|1182.6|1186.6|1182.1|72
1623765650000|2021-06-15 14:00:50|1187.5|1183|1187.8|1183.3|1187.8|1183.3|1187.5|1183|362
1623765660000|2021-06-15 14:01:00|1187.7|1183.2|1186.8|1182.3|1187.7|1183.2|1186.8|1182.3|203
1623765670000|2021-06-15 14:01:10|1187|1182.5|1187.1|1182.6|1187.2|1182.7|1186.8|1182.3|39
1623765680000|2021-06-15 14:01:20|1187.2|1182.7|1186.8|1182.3|1187.2|1182.7|1186.8|1182.3|100
1623765690000|2021-06-15 14:01:30|1187|1182.5|1187.2|1182.7|1187.2|1182.7|1186.8|1182.3|46
1623765700000|2021-06-15 14:01:40|1187.3|1182.8|1187.7|1183.2|1187.8|1183.3|1187.2|1182.7|101
1623765710000|2021-06-15 14:01:50|1187.6|1183.1|1187.2|1182.7|1187.6|1183.1|1187.1|1182.6|76
1623765720000|2021-06-15 14:02:00|1186.9|1182.4|1186.3|1181.8|1186.9|1182.4|1186.3|1181.8|39
1623765730000|2021-06-15 14:02:10|1186|1181.5|1185.5|1181|1186|1181.5|1185.5|1181|134
1623765740000|2021-06-15 14:02:20|1185.3|1180.8|1186.7|1182.2|1186.9|1182.4|1185.3|1180.8|95
1623765750000|2021-06-15 14:02:30|1186.9|1182.4|1186.3|1181.8|1186.9|1182.4|1186.3|1181.8|61
1623765760000|2021-06-15 14:02:40|1186.2|1181.7|1186.6|1182.1|1186.6|1182.1|1186.2|1181.7|42
1623765770000|2021-06-15 14:02:50|||||||||29
1623765780000|2021-06-15 14:03:00|||||||||21
1623765790000|2021-06-15 14:03:10|1187.1|1182.6|1186.6|1182.1|1187.1|1182.6|1186.6|1182.1|61
1623765800000|2021-06-15 14:03:20|1187|1182.5|1187|1182.5|1187|1182.5|1187|1182.5|54
1623765810000|2021-06-15 14:03:30|1186.6|1182.1|1187|1182.5|1187|1182.5|1186.6|1182.1|45
1623765820000|2021-06-15 14:03:40|1186.8|1182.3|1186.6|1182.1|1186.8|1182.3|1186.6|1182.1|9
1623765830000|2021-06-15 14:03:50|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|37
1623765840000|2021-06-15 14:04:00|1186.5|1182|1185.8|1181.3|1186.5|1182|1185.8|1181.3|43
1623765850000|2021-06-15 14:04:10|1186|1181.5|1186.1|1181.6|1186.1|1181.6|1186|1181.5|19
1623765860000|2021-06-15 14:04:20|1185.8|1181.3|1185.4|1180.9|1186|1181.5|1185.4|1180.9|85
1623765870000|2021-06-15 14:04:30|1185.3|1180.8|1185.5|1181|1185.5|1181|1185.3|1180.8|49
1623765880000|2021-06-15 14:04:40|1185.4|1180.9|1185.4|1180.9|1185.8|1181.3|1185.4|1180.9|34
1623765890000|2021-06-15 14:04:50|1185.3|1180.8|1185.3|1180.8|1185.4|1180.9|1185.3|1180.8|51
1623765900000|2021-06-15 14:05:00|1185.4|1180.9|1185.3|1180.8|1185.4|1180.9|1185.3|1180.8|33
1623765910000|2021-06-15 14:05:10|1185.6|1181.1|1186.3|1181.8|1186.3|1181.8|1185.6|1181.1|142
1623765920000|2021-06-15 14:05:20|1186.2|1181.7|1186.3|1181.8|1186.8|1182.3|1186|1181.5|111
1623765930000|2021-06-15 14:05:30|1186.4|1181.9|1185.9|1181.4|1186.4|1181.9|1185.9|1181.4|24
1623765940000|2021-06-15 14:05:40|1185.8|1181.3|1185.8|1181.3|1185.8|1181.3|1185.8|1181.3|10
1623765950000|2021-06-15 14:05:50|||||||||19
1623765960000|2021-06-15 14:06:00|1185.7|1181.2|1185.3|1180.8|1185.7|1181.2|1185.3|1180.8|37
1623765970000|2021-06-15 14:06:10|||||||||25
1623765980000|2021-06-15 14:06:20|1185.6|1181.1|1185.6|1181.1|1185.6|1181.1|1185.6|1181.1|60
1623765990000|2021-06-15 14:06:30|||||||||15
1623766000000|2021-06-15 14:06:40|||||||||6
1623766010000|2021-06-15 14:06:50|1185.3|1180.8|1185.2|1180.7|1185.3|1180.8|1185.2|1180.7|76
1623766020000|2021-06-15 14:07:00|1185.4|1180.9|1185.1|1180.6|1185.4|1180.9|1185.1|1180.6|44
1623766030000|2021-06-15 14:07:10|1185.2|1180.7|1185.3|1180.8|1185.6|1181.1|1185.2|1180.7|47
1623766040000|2021-06-15 14:07:20|1185.2|1180.7|1184.8|1180.3|1185.2|1180.7|1184.8|1180.3|140
1623766050000|2021-06-15 14:07:30|||||||||11
1623766060000|2021-06-15 14:07:40|||||||||25
1623766070000|2021-06-15 14:07:50|1185.1|1180.6|1185.3|1180.8|1185.3|1180.8|1185.1|1180.6|87
1623766080000|2021-06-15 14:08:00|1185.2|1180.7|1185.3|1180.8|1185.3|1180.8|1185.2|1180.7|16
1623766090000|2021-06-15 14:08:10|1185|1180.5|1185|1180.5|1185.3|1180.8|1185|1180.5|95
1623766100000|2021-06-15 14:08:20|1184.8|1180.3|1185.2|1180.7|1185.3|1180.8|1184.8|1180.3|43
1623766110000|2021-06-15 14:08:30|1184.9|1180.4|1184.8|1180.3|1184.9|1180.4|1184.8|1180.3|31
1623766120000|2021-06-15 14:08:40|||||||||148
1623766130000|2021-06-15 14:08:50|1184.5|1180|1184.3|1179.8|1184.5|1180|1184.3|1179.8|110
1623766140000|2021-06-15 14:09:00|||||||||62
1623766150000|2021-06-15 14:09:10|||||||||48
1623766160000|2021-06-15 14:09:20|1184|1179.5|1184.3|1179.8|1184.3|1179.8|1184|1179.5|125
1623766170000|2021-06-15 14:09:30|1184.5|1180|1184.6|1180.1|1184.6|1180.1|1184.5|1180|38
1623766180000|2021-06-15 14:09:40|1184.8|1180.3|1184.7|1180.2|1184.8|1180.3|1184.5|1180|65
1623766190000|2021-06-15 14:09:50|1184.8|1180.3|1184.8|1180.3|1184.8|1180.3|1184.7|1180.2|26
1623766200000|2021-06-15 14:10:00|1184.4|1179.9|1183.8|1179.3|1184.4|1179.9|1183.8|1179.3|125
1623766210000|2021-06-15 14:10:10|1183.5|1179|1184.2|1179.7|1184.3|1179.8|1183.5|1179|215
1623766220000|2021-06-15 14:10:20|1184|1179.5|1184.3|1179.8|1184.3|1179.8|1184|1179.5|43
1623766230000|2021-06-15 14:10:30|1184.2|1179.7|1184.3|1179.8|1184.3|1179.8|1184.2|1179.7|32
1623766240000|2021-06-15 14:10:40|1184.2|1179.7|1184|1179.5|1184.5|1180|1184|1179.5|111
1623766250000|2021-06-15 14:10:50|1183.7|1179.2|1181.3|1176.8|1183.7|1179.2|1181.2|1176.7|1041
1623766260000|2021-06-15 14:11:00|1181.5|1177|1182.5|1178|1182.5|1178|1181.5|1177|210
1623766270000|2021-06-15 14:11:10|||||||||43
1623766280000|2021-06-15 14:11:20|1182.4|1177.9|1182|1177.5|1182.5|1178|1182|1177.5|96
1623766290000|2021-06-15 14:11:30|||||||||67
1623766300000|2021-06-15 14:11:40|1181.9|1177.4|1181.5|1177|1181.9|1177.4|1181.2|1176.7|161
1623766310000|2021-06-15 14:11:50|1181.2|1176.7|1181.2|1176.7|1181.2|1176.7|1181|1176.5|213
1623766320000|2021-06-15 14:12:00|1181.1|1176.6|1181.4|1176.9|1181.4|1176.9|1180.9|1176.4|148
1623766330000|2021-06-15 14:12:10|1181.1|1176.6|1180.7|1176.2|1181.1|1176.6|1180.6|1176.1|228
1623766340000|2021-06-15 14:12:20|1180.5|1176|1181|1176.5|1181|1176.5|1180.5|1176|116
1623766350000|2021-06-15 14:12:30|1181.3|1176.8|1180.8|1176.3|1181.3|1176.8|1180.7|1176.2|137
1623766360000|2021-06-15 14:12:40|1181|1176.5|1180.5|1176|1181|1176.5|1180.3|1175.8|135
1623766370000|2021-06-15 14:12:50|1180.6|1176.1|1180.2|1175.7|1180.7|1176.2|1180.2|1175.7|149
1623766380000|2021-06-15 14:13:00|1180.5|1176|1180.5|1176|1180.5|1176|1180.5|1176|96
1623766390000|2021-06-15 14:13:10|1180.8|1176.3|1181.4|1176.9|1181.4|1176.9|1180.8|1176.3|143
1623766400000|2021-06-15 14:13:20|1181.7|1177.2|1181.7|1177.2|1181.8|1177.3|1181.7|1177.2|119
1623766410000|2021-06-15 14:13:30|1181.5|1177|1180.7|1176.2|1181.5|1177|1180.5|1176|132
1623766420000|2021-06-15 14:13:40|1181|1176.5|1181|1176.5|1181|1176.5|1181|1176.5|64
1623766430000|2021-06-15 14:13:50|||||||||26
1623766440000|2021-06-15 14:14:00|1181.4|1176.9|1181.5|1177|1181.5|1177|1181.4|1176.9|72
1623766450000|2021-06-15 14:14:10|1181.4|1176.9|1182|1177.5|1182|1177.5|1181|1176.5|129
1623766460000|2021-06-15 14:14:20|||||||||12
1623766470000|2021-06-15 14:14:30|1182.1|1177.6|1182.4|1177.9|1182.8|1178.3|1182.1|1177.6|193
1623766480000|2021-06-15 14:14:40|1182.1|1177.6|1181.3|1176.8|1182.1|1177.6|1181.3|1176.8|102
1623766490000|2021-06-15 14:14:50|1181.5|1177|1181.2|1176.7|1181.5|1177|1181.2|1176.7|54
1623766500000|2021-06-15 14:15:00|1181.5|1177|1181.2|1176.7|1181.5|1177|1181.2|1176.7|39
1623766510000|2021-06-15 14:15:10|1181.3|1176.8|1182|1177.5|1182|1177.5|1181.3|1176.8|46
1623766520000|2021-06-15 14:15:20|1182.1|1177.6|1182|1177.5|1182.1|1177.6|1182|1177.5|19
1623766530000|2021-06-15 14:15:30|1182.1|1177.6|1182|1177.5|1182.1|1177.6|1182|1177.5|9
1623766540000|2021-06-15 14:15:40|||||||||25
1623766550000|2021-06-15 14:15:50|1181.8|1177.3|1181.6|1177.1|1181.8|1177.3|1181.2|1176.7|191
1623766560000|2021-06-15 14:16:00|1182.1|1177.6|1182.8|1178.3|1182.8|1178.3|1182.1|1177.6|133
1623766570000|2021-06-15 14:16:10|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|35
1623766580000|2021-06-15 14:16:20|1182.3|1177.8|1182.8|1178.3|1182.8|1178.3|1182.3|1177.8|174
1623766590000|2021-06-15 14:16:30|1182.5|1178|1182.6|1178.1|1182.7|1178.2|1182.4|1177.9|79
1623766600000|2021-06-15 14:16:40|1182.7|1178.2|1182.6|1178.1|1183.1|1178.6|1182.6|1178.1|179
1623766610000|2021-06-15 14:16:50|1182.7|1178.2|1183.1|1178.6|1183.1|1178.6|1182.7|1178.2|41
1623766620000|2021-06-15 14:17:00|1182.8|1178.3|1182.3|1177.8|1182.8|1178.3|1182.3|1177.8|188
1623766630000|2021-06-15 14:17:10|1182.4|1177.9|1184.6|1180.1|1184.8|1180.3|1182.4|1177.9|425
1623766640000|2021-06-15 14:17:20|1184.3|1179.8|1184.6|1180.1|1184.6|1180.1|1184.1|1179.6|51
1623766650000|2021-06-15 14:17:30|1184.4|1179.9|1184.7|1180.2|1184.7|1180.2|1183.8|1179.3|89
1623766660000|2021-06-15 14:17:40|1184.8|1180.3|1184.3|1179.8|1184.9|1180.4|1183.9|1179.4|100
1623766670000|2021-06-15 14:17:50|1184.7|1180.2|1184.8|1180.3|1184.8|1180.3|1184.3|1179.8|34
1623766680000|2021-06-15 14:18:00|1185|1180.5|1185.4|1180.9|1185.6|1181.1|1185|1180.5|118
1623766690000|2021-06-15 14:18:10|1185.5|1181|1185.3|1180.8|1186|1181.5|1185|1180.5|162
1623766700000|2021-06-15 14:18:20|1185.1|1180.6|1184.6|1180.1|1185.5|1181|1184.6|1180.1|84
1623766710000|2021-06-15 14:18:30|1184.3|1179.8|1185.5|1181|1185.5|1181|1184.3|1179.8|108
1623766720000|2021-06-15 14:18:40|1185.7|1181.2|1185.4|1180.9|1185.8|1181.3|1185.2|1180.7|118
1623766730000|2021-06-15 14:18:50|1185.1|1180.6|1186.5|1182|1186.6|1182.1|1185.1|1180.6|181
1623766740000|2021-06-15 14:19:00|1186.4|1181.9|1186.5|1182|1187.4|1182.9|1186.4|1181.9|378
1623766750000|2021-06-15 14:19:10|1186.1|1181.6|1186.6|1182.1|1186.6|1182.1|1185.6|1181.1|80
1623766760000|2021-06-15 14:19:20|1186.5|1182|1186.7|1182.2|1187.1|1182.6|1186.5|1182|115
1623766770000|2021-06-15 14:19:30|1186.6|1182.1|1187.5|1183|1187.5|1183|1186.6|1182.1|55
1623766780000|2021-06-15 14:19:40|1187.1|1182.6|1186.6|1182.1|1187.1|1182.6|1186.4|1181.9|138
1623766790000|2021-06-15 14:19:50|1186.5|1182|1186.9|1182.4|1187|1182.5|1186.5|1182|43
1623766800000|2021-06-15 14:20:00|||||||||88
1623766810000|2021-06-15 14:20:10|1186.5|1182|1186|1181.5|1186.5|1182|1186|1181.5|96
1623766820000|2021-06-15 14:20:20|1186.4|1181.9|1186.4|1181.9|1186.5|1182|1186.2|1181.7|102
1623766830000|2021-06-15 14:20:30|||||||||27
1623766840000|2021-06-15 14:20:40|1186|1181.5|1186|1181.5|1186|1181.5|1186|1181.5|88
1623766850000|2021-06-15 14:20:50|1186.4|1181.9|1186.4|1181.9|1186.4|1181.9|1186.4|1181.9|75
1623766860000|2021-06-15 14:21:00|||||||||19
1623766870000|2021-06-15 14:21:10|1186|1181.5|1185.5|1181|1186|1181.5|1185.5|1181|158
1623766880000|2021-06-15 14:21:20|||||||||35
1623766890000|2021-06-15 14:21:30|1186.2|1181.7|1186.9|1182.4|1187|1182.5|1186.2|1181.7|794
1623766900000|2021-06-15 14:21:40|1186.5|1182|1186.5|1182|1186.5|1182|1186.5|1182|70
1623766910000|2021-06-15 14:21:50|1186.4|1181.9|1186.4|1181.9|1186.4|1181.9|1186.4|1181.9|4
1623766920000|2021-06-15 14:22:00|||||||||37
1623766930000|2021-06-15 14:22:10|1186.7|1182.2|1187.2|1182.7|1187.2|1182.7|1186.7|1182.2|221
1623766940000|2021-06-15 14:22:20|1187.3|1182.8|1187.4|1182.9|1187.4|1182.9|1187.3|1182.8|87
1623766950000|2021-06-15 14:22:30|1187.2|1182.7|1187|1182.5|1187.4|1182.9|1187|1182.5|107
1623766960000|2021-06-15 14:22:40|1186.9|1182.4|1186.9|1182.4|1186.9|1182.4|1186.9|1182.4|15
1623766970000|2021-06-15 14:22:50|1187.1|1182.6|1187|1182.5|1187.1|1182.6|1186.8|1182.3|66
1623766980000|2021-06-15 14:23:00|1186.9|1182.4|1186.9|1182.4|1186.9|1182.4|1186.9|1182.4|15
1623766990000|2021-06-15 14:23:10|||||||||22
1623767000000|2021-06-15 14:23:20|||||||||13
1623767010000|2021-06-15 14:23:30|||||||||19
1623767020000|2021-06-15 14:23:40|1186.8|1182.3|1187.1|1182.6|1187.1|1182.6|1186.8|1182.3|96
1623767030000|2021-06-15 14:23:50|1187.2|1182.7|1187.2|1182.7|1187.2|1182.7|1187.2|1182.7|44
1623767040000|2021-06-15 14:24:00|1186.9|1182.4|1186.5|1182|1187.1|1182.6|1186.5|1182|140
1623767050000|2021-06-15 14:24:10|1186.4|1181.9|1186.7|1182.2|1186.7|1182.2|1186.4|1181.9|61
1623767060000|2021-06-15 14:24:20|1186.8|1182.3|1186.7|1182.2|1186.9|1182.4|1186.7|1182.2|27
1623767070000|2021-06-15 14:24:30|1186.9|1182.4|1186.7|1182.2|1186.9|1182.4|1186.7|1182.2|36
1623767080000|2021-06-15 14:24:40|||||||||32
1623767090000|2021-06-15 14:24:50|||||||||26
1623767100000|2021-06-15 14:25:00|1186.8|1182.3|1186.7|1182.2|1186.8|1182.3|1186.7|1182.2|40
1623767110000|2021-06-15 14:25:10|1186.8|1182.3|1186.8|1182.3|1186.9|1182.4|1186.8|1182.3|73
1623767120000|2021-06-15 14:25:20|1186.7|1182.2|1186.4|1181.9|1186.7|1182.2|1186.4|1181.9|37
1623767130000|2021-06-15 14:25:30|1186.5|1182|1186.4|1181.9|1186.5|1182|1186.4|1181.9|37
1623767140000|2021-06-15 14:25:40|||||||||46
1623767150000|2021-06-15 14:25:50|1186|1181.5|1186|1181.5|1186|1181.5|1186|1181.5|16
1623767160000|2021-06-15 14:26:00|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|1185.5|1181|40
1623767170000|2021-06-15 14:26:10|1186|1181.5|1185.5|1181|1186|1181.5|1185.5|1181|20
1623767180000|2021-06-15 14:26:20|||||||||31
1623767190000|2021-06-15 14:26:30|1185.7|1181.2|1185.4|1180.9|1185.7|1181.2|1185.4|1180.9|64
1623767200000|2021-06-15 14:26:40|1185.3|1180.8|1184.8|1180.3|1185.3|1180.8|1184.8|1180.3|41
1623767210000|2021-06-15 14:26:50|1184.9|1180.4|1185.2|1180.7|1185.2|1180.7|1184.7|1180.2|74
1623767220000|2021-06-15 14:27:00|1185.3|1180.8|1184.9|1180.4|1185.3|1180.8|1184.9|1180.4|50
1623767230000|2021-06-15 14:27:10|1184.7|1180.2|1184.4|1179.9|1184.7|1180.2|1184.4|1179.9|166
1623767240000|2021-06-15 14:27:20|1183.9|1179.4|1183.4|1178.9|1183.9|1179.4|1183.2|1178.7|128
1623767250000|2021-06-15 14:27:30|1183|1178.5|1182.8|1178.3|1183|1178.5|1182.8|1178.3|160
1623767260000|2021-06-15 14:27:40|1182.9|1178.4|1183.8|1179.3|1183.8|1179.3|1182.9|1178.4|131
1623767270000|2021-06-15 14:27:50|1183.4|1178.9|1183.5|1179|1183.9|1179.4|1183.4|1178.9|59
1623767280000|2021-06-15 14:28:00|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|30
1623767290000|2021-06-15 14:28:10|1183.2|1178.7|1182.5|1178|1183.2|1178.7|1182.5|1178|136
1623767300000|2021-06-15 14:28:20|1182.4|1177.9|1182.9|1178.4|1182.9|1178.4|1182.4|1177.9|95
1623767310000|2021-06-15 14:28:30|1183.3|1178.8|1182.9|1178.4|1183.3|1178.8|1182.9|1178.4|78
1623767320000|2021-06-15 14:28:40|1183|1178.5|1183.3|1178.8|1183.3|1178.8|1182.9|1178.4|28
1623767330000|2021-06-15 14:28:50|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|15
1623767340000|2021-06-15 14:29:00|1183.2|1178.7|1183.4|1178.9|1183.4|1178.9|1182.9|1178.4|42
1623767350000|2021-06-15 14:29:10|1183|1178.5|1183.3|1178.8|1183.3|1178.8|1182.9|1178.4|34
1623767360000|2021-06-15 14:29:20|1183.2|1178.7|1183.9|1179.4|1183.9|1179.4|1183.2|1178.7|116
1623767370000|2021-06-15 14:29:30|||||||||18
1623767380000|2021-06-15 14:29:40|1183.5|1179|1183.4|1178.9|1183.5|1179|1183.4|1178.9|36
1623767390000|2021-06-15 14:29:50|1183.5|1179|1183.4|1178.9|1183.5|1179|1183.4|1178.9|19
1623767400000|2021-06-15 14:30:00|1183.1|1178.6|1182.9|1178.4|1183.1|1178.6|1182.9|1178.4|108
1623767410000|2021-06-15 14:30:10|1182.6|1178.1|1182.5|1178|1182.9|1178.4|1182.5|1178|73
1623767420000|2021-06-15 14:30:20|1182.4|1177.9|1182|1177.5|1182.4|1177.9|1182|1177.5|66
1623767430000|2021-06-15 14:30:30|1181.9|1177.4|1181.9|1177.4|1181.9|1177.4|1181.9|1177.4|72
1623767440000|2021-06-15 14:30:40|1182|1177.5|1182.4|1177.9|1182.9|1178.4|1182|1177.5|222
1623767450000|2021-06-15 14:30:50|1182.6|1178.1|1182.4|1177.9|1182.8|1178.3|1182.4|1177.9|43
1623767460000|2021-06-15 14:31:00|1182.9|1178.4|1182.9|1178.4|1182.9|1178.4|1182.4|1177.9|72
1623767470000|2021-06-15 14:31:10|||||||||27
1623767480000|2021-06-15 14:31:20|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|53
1623767490000|2021-06-15 14:31:30|1183.3|1178.8|1183.4|1178.9|1183.4|1178.9|1183.3|1178.8|25
1623767500000|2021-06-15 14:31:40|1183.3|1178.8|1182.4|1177.9|1183.3|1178.8|1182.4|1177.9|127
1623767510000|2021-06-15 14:31:50|1182.5|1178|1182.4|1177.9|1182.6|1178.1|1182.4|1177.9|16
1623767520000|2021-06-15 14:32:00|1182.6|1178.1|1182.4|1177.9|1182.7|1178.2|1182.4|1177.9|49
1623767530000|2021-06-15 14:32:10|||||||||23
1623767540000|2021-06-15 14:32:20|1182.1|1177.6|1181.9|1177.4|1182.1|1177.6|1181.9|1177.4|73
1623767550000|2021-06-15 14:32:30|1182|1177.5|1181.9|1177.4|1182|1177.5|1181.9|1177.4|35
1623767560000|2021-06-15 14:32:40|1181.5|1177|1181.4|1176.9|1181.5|1177|1181.4|1176.9|190
1623767570000|2021-06-15 14:32:50|1181|1176.5|1180.9|1176.4|1181|1176.5|1180.9|1176.4|265
1623767580000|2021-06-15 14:33:00|1180.7|1176.2|1180.7|1176.2|1180.7|1176.2|1180.6|1176.1|85
1623767590000|2021-06-15 14:33:10|1180.6|1176.1|1181.6|1177.1|1181.7|1177.2|1180.6|1176.1|237
1623767600000|2021-06-15 14:33:20|1181.3|1176.8|1181.2|1176.7|1181.3|1176.8|1181.1|1176.6|62
1623767610000|2021-06-15 14:33:30|1180.9|1176.4|1181.2|1176.7|1181.2|1176.7|1180.9|1176.4|174
1623767620000|2021-06-15 14:33:40|1180.9|1176.4|1181.2|1176.7|1181.3|1176.8|1180.9|1176.4|48
1623767630000|2021-06-15 14:33:50|1181.1|1176.6|1181.2|1176.7|1181.2|1176.7|1181.1|1176.6|98
1623767640000|2021-06-15 14:34:00|1181.5|1177|1182.2|1177.7|1182.2|1177.7|1181.4|1176.9|144
1623767650000|2021-06-15 14:34:10|1182.1|1177.6|1181.7|1177.2|1182.2|1177.7|1181.7|1177.2|36
1623767660000|2021-06-15 14:34:20|1181.6|1177.1|1181.7|1177.2|1181.9|1177.4|1181.6|1177.1|29
1623767670000|2021-06-15 14:34:30|1182|1177.5|1181.9|1177.4|1182.2|1177.7|1181.9|1177.4|133
1623767680000|2021-06-15 14:34:40|1181.7|1177.2|1182.1|1177.6|1182.1|1177.6|1181.7|1177.2|54
1623767690000|2021-06-15 14:34:50|1181.7|1177.2|1181.7|1177.2|1181.7|1177.2|1181.6|1177.1|54
1623767700000|2021-06-15 14:35:00|1181.6|1177.1|1181|1176.5|1182|1177.5|1180.7|1176.2|291
1623767710000|2021-06-15 14:35:10|1180.7|1176.2|1181.2|1176.7|1181.2|1176.7|1180.7|1176.2|43
1623767720000|2021-06-15 14:35:20|1180.8|1176.3|1180.7|1176.2|1180.8|1176.3|1180.7|1176.2|65
1623767730000|2021-06-15 14:35:30|||||||||51
1623767740000|2021-06-15 14:35:40|1181.2|1176.7|1181.2|1176.7|1181.3|1176.8|1181.2|1176.7|58
1623767750000|2021-06-15 14:35:50|1181.3|1176.8|1181.2|1176.7|1181.7|1177.2|1181.2|1176.7|59
1623767760000|2021-06-15 14:36:00|1181.6|1177.1|1181.9|1177.4|1181.9|1177.4|1181.4|1176.9|106
1623767770000|2021-06-15 14:36:10|1182.2|1177.7|1182.7|1178.2|1182.8|1178.3|1182.2|1177.7|263
1623767780000|2021-06-15 14:36:20|1182.8|1178.3|1183.3|1178.8|1183.3|1178.8|1182.8|1178.3|62
1623767790000|2021-06-15 14:36:30|1183.2|1178.7|1183.3|1178.8|1183.6|1179.1|1183.2|1178.7|81
1623767800000|2021-06-15 14:36:40|1182.9|1178.4|1183.2|1178.7|1183.2|1178.7|1182.7|1178.2|31
1623767810000|2021-06-15 14:36:50|1182.9|1178.4|1182.8|1178.3|1182.9|1178.4|1182.8|1178.3|31
1623767820000|2021-06-15 14:37:00|1182.4|1177.9|1182.4|1177.9|1182.4|1177.9|1182|1177.5|88
1623767830000|2021-06-15 14:37:10|1182.3|1177.8|1182.4|1177.9|1182.4|1177.9|1182.3|1177.8|68
1623767840000|2021-06-15 14:37:20|1182.3|1177.8|1182.3|1177.8|1182.3|1177.8|1182.3|1177.8|25
1623767850000|2021-06-15 14:37:30|1182.2|1177.7|1182.3|1177.8|1182.3|1177.8|1182.2|1177.7|31
1623767860000|2021-06-15 14:37:40|1182.6|1178.1|1182.7|1178.2|1182.8|1178.3|1182.6|1178.1|136
1623767870000|2021-06-15 14:37:50|||||||||10
1623767880000|2021-06-15 14:38:00|1182.6|1178.1|1182.6|1178.1|1182.7|1178.2|1182.6|1178.1|27
1623767890000|2021-06-15 14:38:10|||||||||16
1623767900000|2021-06-15 14:38:20|1182.7|1178.2|1183.1|1178.6|1183.1|1178.6|1182.7|1178.2|97
1623767910000|2021-06-15 14:38:30|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|22
1623767920000|2021-06-15 14:38:40|1183.1|1178.6|1183.1|1178.6|1183.1|1178.6|1183.1|1178.6|9
1623767930000|2021-06-15 14:38:50|1183|1178.5|1182.7|1178.2|1183.3|1178.8|1182.7|1178.2|286
1623767940000|2021-06-15 14:39:00|1182.8|1178.3|1182.7|1178.2|1182.8|1178.3|1182.7|1178.2|19
1623767950000|2021-06-15 14:39:10|1182.4|1177.9|1182.3|1177.8|1182.4|1177.9|1182.2|1177.7|47
1623767960000|2021-06-15 14:39:20|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|34
1623767970000|2021-06-15 14:39:30|1182.5|1178|1183.2|1178.7|1183.2|1178.7|1182.5|1178|104
1623767980000|2021-06-15 14:39:40|1182.9|1178.4|1182.4|1177.9|1182.9|1178.4|1182.3|1177.8|31
1623767990000|2021-06-15 14:39:50|1182.6|1178.1|1182.4|1177.9|1182.7|1178.2|1182.3|1177.8|23
1623768000000|2021-06-15 14:40:00|1181.9|1177.4|1181.9|1177.4|1181.9|1177.4|1181.9|1177.4|53
1623768010000|2021-06-15 14:40:10|1181.5|1177|1181.4|1176.9|1181.5|1177|1181.3|1176.8|60
1623768020000|2021-06-15 14:40:20|1181.3|1176.8|1181.3|1176.8|1181.3|1176.8|1181.2|1176.7|16
1623768030000|2021-06-15 14:40:30|1180.9|1176.4|1180.9|1176.4|1180.9|1176.4|1180.9|1176.4|173
1623768040000|2021-06-15 14:40:40|1180.8|1176.3|1180|1175.5|1180.8|1176.3|1180|1175.5|243
1623768050000|2021-06-15 14:40:50|1179.9|1175.4|1179.8|1175.3|1179.9|1175.4|1179.3|1174.8|605
1623768060000|2021-06-15 14:41:00|1179.5|1175|1179.4|1174.9|1179.5|1175|1178.9|1174.4|268
1623768070000|2021-06-15 14:41:10|1179.2|1174.7|1179.7|1175.2|1179.9|1175.4|1178.9|1174.4|262
1623768080000|2021-06-15 14:41:20|1179.5|1175|1178.9|1174.4|1179.9|1175.4|1178.9|1174.4|161
1623768090000|2021-06-15 14:41:30|1178.6|1174.1|1178.1|1173.6|1178.6|1174.1|1178.1|1173.6|276
1623768100000|2021-06-15 14:41:40|1178|1173.5|1177.4|1172.9|1178|1173.5|1177.4|1172.9|319
1623768110000|2021-06-15 14:41:50|1177.5|1173|1178|1173.5|1178|1173.5|1177.1|1172.6|291
1623768120000|2021-06-15 14:42:00|1177.9|1173.4|1178|1173.5|1178|1173.5|1177.5|1173|217
1623768130000|2021-06-15 14:42:10|1178.2|1173.7|1178.5|1174|1178.5|1174|1178.2|1173.7|97
1623768140000|2021-06-15 14:42:20|1178.4|1173.9|1177.9|1173.4|1178.4|1173.9|1177.9|1173.4|75
1623768150000|2021-06-15 14:42:30|1177.6|1173.1|1177.4|1172.9|1177.6|1173.1|1177.4|1172.9|192
1623768160000|2021-06-15 14:42:40|1177|1172.5|1175.1|1170.6|1177|1172.5|1175.1|1170.6|1411
1623768170000|2021-06-15 14:42:50|1175.3|1170.8|1175.4|1170.9|1175.5|1171|1175.1|1170.6|411
1623768180000|2021-06-15 14:43:00|1175.5|1171|1176.7|1172.2|1176.9|1172.4|1175.5|1171|300
1623768190000|2021-06-15 14:43:10|1176.9|1172.4|1177.2|1172.7|1177.7|1173.2|1176.8|1172.3|174
1623768200000|2021-06-15 14:43:20|1177.3|1172.8|1176.5|1172|1177.3|1172.8|1176.5|1172|250
1623768210000|2021-06-15 14:43:30|1176.4|1171.9|1175.3|1170.8|1176.4|1171.9|1175.1|1170.6|390
1623768220000|2021-06-15 14:43:40|1175.5|1171|1175.9|1171.4|1176|1171.5|1175.5|1171|178
1623768230000|2021-06-15 14:43:50|1176.1|1171.6|1175.8|1171.3|1176.3|1171.8|1175.8|1171.3|125
1623768240000|2021-06-15 14:44:00|1175.5|1171|1175.8|1171.3|1175.8|1171.3|1175.3|1170.8|164
1623768250000|2021-06-15 14:44:10|1175.5|1171|1176.7|1172.2|1176.7|1172.2|1175.5|1171|172
1623768260000|2021-06-15 14:44:20|1177.1|1172.6|1177.7|1173.2|1177.7|1173.2|1176.9|1172.4|87
1623768270000|2021-06-15 14:44:30|1177.5|1173|1177.7|1173.2|1177.7|1173.2|1177.3|1172.8|102
1623768280000|2021-06-15 14:44:40|1178.1|1173.6|1177.7|1173.2|1178.2|1173.7|1177.7|1173.2|217
1623768290000|2021-06-15 14:44:50|1177.6|1173.1|1177.2|1172.7|1177.6|1173.1|1177.2|1172.7|277
1623768300000|2021-06-15 14:45:00|1176.8|1172.3|1176.8|1172.3|1176.8|1172.3|1176.7|1172.2|68
1623768310000|2021-06-15 14:45:10|1177.2|1172.7|1178.2|1173.7|1178.2|1173.7|1177.2|1172.7|320
1623768320000|2021-06-15 14:45:20|1177.8|1173.3|1177.8|1173.3|1178.2|1173.7|1177.7|1173.2|105
1623768330000|2021-06-15 14:45:30|1177.7|1173.2|1177.2|1172.7|1177.8|1173.3|1177.2|1172.7|205
1623768340000|2021-06-15 14:45:40|1177.1|1172.6|1177.3|1172.8|1177.3|1172.8|1176.9|1172.4|22
1623768350000|2021-06-15 14:45:50|1177.2|1172.7|1177.2|1172.7|1177.3|1172.8|1177.2|1172.7|15
1623768360000|2021-06-15 14:46:00|1177.3|1172.8|1178.2|1173.7|1178.2|1173.7|1177.3|1172.8|291
1623768370000|2021-06-15 14:46:10|1178.3|1173.8|1178.5|1174|1178.8|1174.3|1178.3|1173.8|224
1623768380000|2021-06-15 14:46:20|1178.4|1173.9|1177.9|1173.4|1178.8|1174.3|1177.9|1173.4|145
1623768390000|2021-06-15 14:46:30|1177.5|1173|1177.4|1172.9|1177.8|1173.3|1177.4|1172.9|79
1623768400000|2021-06-15 14:46:40|1177.5|1173|1177.4|1172.9|1177.5|1173|1177.4|1172.9|30
1623768410000|2021-06-15 14:46:50|1177.3|1172.8|1177.5|1173|1177.5|1173|1177.3|1172.8|29
1623768420000|2021-06-15 14:47:00|1177.8|1173.3|1177.9|1173.4|1177.9|1173.4|1177.8|1173.3|187
1623768430000|2021-06-15 14:47:10|1178.3|1173.8|1177.9|1173.4|1178.3|1173.8|1177.9|1173.4|38
1623768440000|2021-06-15 14:47:20|1177.8|1173.3|1178.3|1173.8|1178.3|1173.8|1177.8|1173.3|34
1623768450000|2021-06-15 14:47:30|1177.9|1173.4|1177.8|1173.3|1177.9|1173.4|1177.8|1173.3|81
1623768460000|2021-06-15 14:47:40|1177.9|1173.4|1177.5|1173|1178|1173.5|1177.5|1173|84
1623768470000|2021-06-15 14:47:50|1177.4|1172.9|1177|1172.5|1177.4|1172.9|1177|1172.5|185
1623768480000|2021-06-15 14:48:00|1176.9|1172.4|1176.1|1171.6|1176.9|1172.4|1176.1|1171.6|159
1623768490000|2021-06-15 14:48:10|1176|1171.5|1176.5|1172|1176.5|1172|1175.7|1171.2|170
1623768500000|2021-06-15 14:48:20|||||||||34
1623768510000|2021-06-15 14:48:30|1176.8|1172.3|1177.3|1172.8|1177.4|1172.9|1176.8|1172.3|132
1623768520000|2021-06-15 14:48:40|1177.2|1172.7|1177.3|1172.8|1177.8|1173.3|1177|1172.5|109
1623768530000|2021-06-15 14:48:50|1177|1172.5|1177.8|1173.3|1178.2|1173.7|1177|1172.5|123
1623768540000|2021-06-15 14:49:00|1178.2|1173.7|1177.3|1172.8|1178.2|1173.7|1177|1172.5|113
1623768550000|2021-06-15 14:49:10|1177.4|1172.9|1177.5|1173|1177.5|1173|1177.3|1172.8|32
1623768560000|2021-06-15 14:49:20|1177.8|1173.3|1177.3|1172.8|1177.8|1173.3|1177.3|1172.8|66
1623768570000|2021-06-15 14:49:30|1177.2|1172.7|1177.8|1173.3|1177.8|1173.3|1177.2|1172.7|56
1623768580000|2021-06-15 14:49:40|1177.5|1173|1178.2|1173.7|1178.2|1173.7|1177.3|1172.8|133
1623768590000|2021-06-15 14:49:50|1178.3|1173.8|1178.8|1174.3|1178.8|1174.3|1178.3|1173.8|135
1623768600000|2021-06-15 14:50:00|1179.2|1174.7|1179.3|1174.8|1179.7|1175.2|1178.8|1174.3|272
1623768610000|2021-06-15 14:50:10|1179.6|1175.1|1179.7|1175.2|1179.8|1175.3|1179.6|1175.1|85
1623768620000|2021-06-15 14:50:20|1179.8|1175.3|1180.6|1176.1|1180.6|1176.1|1179.8|1175.3|296
1623768630000|2021-06-15 14:50:30|1180.7|1176.2|1180.8|1176.3|1181.1|1176.6|1180.5|1176|294
1623768640000|2021-06-15 14:50:40|1180.7|1176.2|1180.4|1175.9|1180.8|1176.3|1180.3|1175.8|149
1623768650000|2021-06-15 14:50:50|1180.3|1175.8|1180.3|1175.8|1180.5|1176|1179.8|1175.3|153
1623768660000|2021-06-15 14:51:00|1180.2|1175.7|1180.1|1175.6|1180.2|1175.7|1179.9|1175.4|103
1623768670000|2021-06-15 14:51:10|1180.3|1175.8|1179.9|1175.4|1180.3|1175.8|1179.8|1175.3|31
1623768680000|2021-06-15 14:51:20|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|30
1623768690000|2021-06-15 14:51:30|1179.5|1175|1179|1174.5|1179.5|1175|1179|1174.5|90
1623768700000|2021-06-15 14:51:40|1179.3|1174.8|1179.5|1175|1179.9|1175.4|1179.3|1174.8|45
1623768710000|2021-06-15 14:51:50|1179.3|1174.8|1179.4|1174.9|1179.4|1174.9|1179.3|1174.8|14
1623768720000|2021-06-15 14:52:00|1179.7|1175.2|1180.4|1175.9|1180.5|1176|1179.7|1175.2|222
1623768730000|2021-06-15 14:52:10|1180.3|1175.8|1180.3|1175.8|1180.3|1175.8|1180|1175.5|49
1623768740000|2021-06-15 14:52:20|1180.7|1176.2|1181.3|1176.8|1181.3|1176.8|1180.7|1176.2|139
1623768750000|2021-06-15 14:52:30|1181.7|1177.2|1180.3|1175.8|1181.7|1177.2|1180.3|1175.8|170
1623768760000|2021-06-15 14:52:40|1180.5|1176|1180.8|1176.3|1180.8|1176.3|1180.5|1176|45
1623768770000|2021-06-15 14:52:50|1181|1176.5|1180.3|1175.8|1181|1176.5|1180.3|1175.8|57
1623768780000|2021-06-15 14:53:00|1180.7|1176.2|1180.3|1175.8|1180.7|1176.2|1180.3|1175.8|19
1623768790000|2021-06-15 14:53:10|||||||||31
1623768800000|2021-06-15 14:53:20|||||||||27
1623768810000|2021-06-15 14:53:30|1179.9|1175.4|1179.8|1175.3|1180|1175.5|1179.8|1175.3|70
1623768820000|2021-06-15 14:53:40|1180|1175.5|1180.8|1176.3|1180.8|1176.3|1180|1175.5|65
1623768830000|2021-06-15 14:53:50|1180.7|1176.2|1180.3|1175.8|1180.7|1176.2|1180.3|1175.8|41
1623768840000|2021-06-15 14:54:00|1180.7|1176.2|1180.8|1176.3|1180.8|1176.3|1180.4|1175.9|55
1623768850000|2021-06-15 14:54:10|1181.2|1176.7|1181.7|1177.2|1181.7|1177.2|1181.2|1176.7|94
1623768860000|2021-06-15 14:54:20|1181.8|1177.3|1182.5|1178|1182.5|1178|1181.8|1177.3|345
1623768870000|2021-06-15 14:54:30|1182.6|1178.1|1181.5|1177|1182.6|1178.1|1181.5|1177|120
1623768880000|2021-06-15 14:54:40|1181.7|1177.2|1180.9|1176.4|1181.7|1177.2|1180.9|1176.4|49
1623768890000|2021-06-15 14:54:50|1181.3|1176.8|1180.8|1176.3|1181.4|1176.9|1180.8|1176.3|59
1623768900000|2021-06-15 14:55:00|1181.2|1176.7|1181.3|1176.8|1181.4|1176.9|1181.2|1176.7|34
1623768910000|2021-06-15 14:55:10|1181|1176.5|1180.5|1176|1181|1176.5|1180.5|1176|116
1623768920000|2021-06-15 14:55:20|||||||||18
1623768930000|2021-06-15 14:55:30|1180.1|1175.6|1179.6|1175.1|1180.1|1175.6|1179.5|1175|73
1623768940000|2021-06-15 14:55:40|1179.8|1175.3|1179.6|1175.1|1179.8|1175.3|1179.5|1175|49
1623768950000|2021-06-15 14:55:50|1179.4|1174.9|1179.3|1174.8|1179.5|1175|1179|1174.5|78
1623768960000|2021-06-15 14:56:00|||||||||43
1623768970000|2021-06-15 14:56:10|1179|1174.5|1179|1174.5|1179|1174.5|1178.9|1174.4|100
1623768980000|2021-06-15 14:56:20|1179.3|1174.8|1179.8|1175.3|1179.8|1175.3|1179.2|1174.7|196
1623768990000|2021-06-15 14:56:30|||||||||9
1623769000000|2021-06-15 14:56:40|||||||||28
1623769010000|2021-06-15 14:56:50|||||||||34
1623769020000|2021-06-15 14:57:00|1179.9|1175.4|1180.1|1175.6|1180.1|1175.6|1179.9|1175.4|91
1623769030000|2021-06-15 14:57:10|1180|1175.5|1180.4|1175.9|1180.4|1175.9|1180|1175.5|94
1623769040000|2021-06-15 14:57:20|1180.3|1175.8|1180.8|1176.3|1180.8|1176.3|1180.3|1175.8|42
1623769050000|2021-06-15 14:57:30|1181.2|1176.7|1180.8|1176.3|1181.2|1176.7|1180.8|1176.3|61
1623769060000|2021-06-15 14:57:40|||||||||48
1623769070000|2021-06-15 14:57:50|1181.2|1176.7|1181.3|1176.8|1181.3|1176.8|1181.2|1176.7|63
1623769080000|2021-06-15 14:58:00|1180.9|1176.4|1181.8|1177.3|1182.2|1177.7|1180.7|1176.2|341
1623769090000|2021-06-15 14:58:10|1181.5|1177|1181.6|1177.1|1181.8|1177.3|1181.5|1177|128
1623769100000|2021-06-15 14:58:20|1181.5|1177|1181.8|1177.3|1181.8|1177.3|1181.5|1177|42
1623769110000|2021-06-15 14:58:30|1181.5|1177|1181.1|1176.6|1181.8|1177.3|1181.1|1176.6|98
1623769120000|2021-06-15 14:58:40|1181|1176.5|1181.1|1176.6|1181.1|1176.6|1181|1176.5|58
1623769130000|2021-06-15 14:58:50|1181|1176.5|1181.3|1176.8|1181.3|1176.8|1181|1176.5|123
1623769140000|2021-06-15 14:59:00|1181.7|1177.2|1182.2|1177.7|1182.2|1177.7|1181.7|1177.2|245
1623769150000|2021-06-15 14:59:10|1181.8|1177.3|1181.7|1177.2|1182.3|1177.8|1181.5|1177|282
1623769160000|2021-06-15 14:59:20|1182|1177.5|1182.1|1177.6|1182.4|1177.9|1182|1177.5|257
1623769170000|2021-06-15 14:59:30|1182|1177.5|1182.8|1178.3|1182.8|1178.3|1182|1177.5|391
1623769180000|2021-06-15 14:59:40|1183.1|1178.6|1184.1|1179.6|1184.1|1179.6|1183.1|1178.6|469
1623769190000|2021-06-15 14:59:50|1183.8|1179.3|1182.9|1178.4|1183.8|1179.3|1182.9|1178.4|214
1623769200000|2021-06-15 15:00:00|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|0
1623805200000|2021-06-16 01:00:00|1181.9|1177.4|1178.5|1174|1181.9|1177.4|1176.8|1172.3|709
1623805210000|2021-06-16 01:00:10|1178.1|1173.6|1178.4|1173.9|1179.3|1174.8|1178.1|1173.6|278
1623805220000|2021-06-16 01:00:20|1178.5|1174|1179.6|1175.1|1179.7|1175.2|1178.5|1174|273
1623805230000|2021-06-16 01:00:30|1179.7|1175.2|1180.3|1175.8|1180.9|1176.4|1179.7|1175.2|346
1623805240000|2021-06-16 01:00:40|1180.4|1175.9|1180.4|1175.9|1180.5|1176|1180|1175.5|236
1623805250000|2021-06-16 01:00:50|1180.3|1175.8|1180.4|1175.9|1180.5|1176|1180.3|1175.8|221
1623805260000|2021-06-16 01:01:00|1180.2|1175.7|1177.5|1173|1180.2|1175.7|1177.5|1173|771
1623805270000|2021-06-16 01:01:10|1177.4|1172.9|1177.6|1173.1|1177.9|1173.4|1176.5|1172|415
1623805280000|2021-06-16 01:01:20|1177.9|1173.4|1179.2|1174.7|1179.2|1174.7|1177.6|1173.1|302
1623805290000|2021-06-16 01:01:30|1179.4|1174.9|1179.9|1175.4|1180.4|1175.9|1179.4|1174.9|171
1623805300000|2021-06-16 01:01:40|1179.8|1175.3|1179|1174.5|1179.8|1175.3|1178.4|1173.9|197
1623805310000|2021-06-16 01:01:50|1178.9|1174.4|1178.9|1174.4|1179.1|1174.6|1178.6|1174.1|151
1623805320000|2021-06-16 01:02:00|1178.8|1174.3|1179|1174.5|1179|1174.5|1178.1|1173.6|310
1623805330000|2021-06-16 01:02:10|1178.8|1174.3|1179|1174.5|1179|1174.5|1178.4|1173.9|143
1623805340000|2021-06-16 01:02:20|1179.2|1174.7|1179.9|1175.4|1179.9|1175.4|1179.2|1174.7|284
1623805350000|2021-06-16 01:02:30|1179.8|1175.3|1179.4|1174.9|1179.8|1175.3|1179.4|1174.9|83
1623805360000|2021-06-16 01:02:40|1179.9|1175.4|1179.4|1174.9|1179.9|1175.4|1179.4|1174.9|79
1623805370000|2021-06-16 01:02:50|1178.6|1174.1|1178.5|1174|1178.8|1174.3|1178.2|1173.7|455
1623805380000|2021-06-16 01:03:00|1178.8|1174.3|1179.1|1174.6|1179.4|1174.9|1178.8|1174.3|133
1623805390000|2021-06-16 01:03:10|1178.9|1174.4|1179.1|1174.6|1179.1|1174.6|1178.9|1174.4|43
1623805400000|2021-06-16 01:03:20|1179.4|1174.9|1179.1|1174.6|1179.5|1175|1179.1|1174.6|91
1623805410000|2021-06-16 01:03:30|1178.9|1174.4|1178.5|1174|1178.9|1174.4|1178.5|1174|69
1623805420000|2021-06-16 01:03:40|1178.4|1173.9|1178|1173.5|1178.4|1173.9|1177.9|1173.4|120
1623805430000|2021-06-16 01:03:50|1177.9|1173.4|1178|1173.5|1178|1173.5|1177.6|1173.1|121
1623805440000|2021-06-16 01:04:00|1178.3|1173.8|1177.8|1173.3|1178.4|1173.9|1177.4|1172.9|159
1623805450000|2021-06-16 01:04:10|1177.9|1173.4|1178.2|1173.7|1178.2|1173.7|1177.4|1172.9|203
1623805460000|2021-06-16 01:04:20|1178.3|1173.8|1177.5|1173|1178.3|1173.8|1177.5|1173|165
1623805470000|2021-06-16 01:04:30|1177.8|1173.3|1177.9|1173.4|1177.9|1173.4|1177.4|1172.9|123
1623805480000|2021-06-16 01:04:40|1177.6|1173.1|1177.5|1173|1177.6|1173.1|1177.4|1172.9|175
1623805490000|2021-06-16 01:04:50|1177.6|1173.1|1177.5|1173|1177.6|1173.1|1177.5|1173|107
1623805500000|2021-06-16 01:05:00|||||||||66
1623805510000|2021-06-16 01:05:10|1177.4|1172.9|1176.9|1172.4|1177.4|1172.9|1176.7|1172.2|385
1623805520000|2021-06-16 01:05:20|1177|1172.5|1176.9|1172.4|1177.3|1172.8|1176.7|1172.2|219
1623805530000|2021-06-16 01:05:30|1177|1172.5|1178.3|1173.8|1178.3|1173.8|1176.9|1172.4|352
1623805540000|2021-06-16 01:05:40|1178|1173.5|1178.3|1173.8|1178.4|1173.9|1177.9|1173.4|108
1623805550000|2021-06-16 01:05:50|1178.7|1174.2|1178.7|1174.2|1178.8|1174.3|1178.7|1174.2|176
1623805560000|2021-06-16 01:06:00|1178.6|1174.1|1177.7|1173.2|1178.7|1174.2|1177.7|1173.2|154
1623805570000|2021-06-16 01:06:10|||||||||36
1623805580000|2021-06-16 01:06:20|1177.4|1172.9|1177.4|1172.9|1177.7|1173.2|1177.2|1172.7|68
1623805590000|2021-06-16 01:06:30|1177.7|1173.2|1177.4|1172.9|1177.7|1173.2|1177.3|1172.8|97
1623805600000|2021-06-16 01:06:40|1177.3|1172.8|1177.3|1172.8|1177.3|1172.8|1176.8|1172.3|133
1623805610000|2021-06-16 01:06:50|1177.6|1173.1|1177.9|1173.4|1177.9|1173.4|1177.6|1173.1|56
1623805620000|2021-06-16 01:07:00|1177.4|1172.9|1177.6|1173.1|1177.6|1173.1|1176.9|1172.4|149
1623805630000|2021-06-16 01:07:10|1177.4|1172.9|1177.6|1173.1|1177.7|1173.2|1177.4|1172.9|45
1623805640000|2021-06-16 01:07:20|1177.7|1173.2|1177.3|1172.8|1177.7|1173.2|1177.3|1172.8|47
1623805650000|2021-06-16 01:07:30|||||||||12
1623805660000|2021-06-16 01:07:40|1177.4|1172.9|1177.4|1172.9|1177.9|1173.4|1177.4|1172.9|104
1623805670000|2021-06-16 01:07:50|1177.6|1173.1|1176.9|1172.4|1177.7|1173.2|1176.9|1172.4|93
1623805680000|2021-06-16 01:08:00|1176.7|1172.2|1177.1|1172.6|1177.1|1172.6|1176.7|1172.2|105
1623805690000|2021-06-16 01:08:10|1177.6|1173.1|1177.7|1173.2|1177.7|1173.2|1177.6|1173.1|72
1623805700000|2021-06-16 01:08:20|||||||||86
1623805710000|2021-06-16 01:08:30|1177.4|1172.9|1176.7|1172.2|1177.4|1172.9|1176.7|1172.2|121
1623805720000|2021-06-16 01:08:40|1176.8|1172.3|1177.2|1172.7|1177.2|1172.7|1176.7|1172.2|90
1623805730000|2021-06-16 01:08:50|1177.1|1172.6|1176.7|1172.2|1177.3|1172.8|1176.7|1172.2|209
1623805740000|2021-06-16 01:09:00|1177.1|1172.6|1177.6|1173.1|1177.6|1173.1|1176.7|1172.2|155
1623805750000|2021-06-16 01:09:10|1177.7|1173.2|1177.8|1173.3|1177.8|1173.3|1177.7|1173.2|104
1623805760000|2021-06-16 01:09:20|1178.1|1173.6|1178.3|1173.8|1178.4|1173.9|1178.1|1173.6|57
1623805770000|2021-06-16 01:09:30|1178.6|1174.1|1179.3|1174.8|1179.3|1174.8|1178.6|1174.1|245
1623805780000|2021-06-16 01:09:40|1179.4|1174.9|1179.6|1175.1|1179.7|1175.2|1179.4|1174.9|279
1623805790000|2021-06-16 01:09:50|1179.4|1174.9|1180.3|1175.8|1180.3|1175.8|1179.4|1174.9|163
1623805800000|2021-06-16 01:10:00|1180.4|1175.9|1181.2|1176.7|1181.2|1176.7|1180.4|1175.9|179
1623805810000|2021-06-16 01:10:10|1181.3|1176.8|1182.7|1178.2|1182.7|1178.2|1181.2|1176.7|545
1623805820000|2021-06-16 01:10:20|1182.6|1178.1|1182|1177.5|1182.9|1178.4|1181.9|1177.4|300
1623805830000|2021-06-16 01:10:30|1182.1|1177.6|1183.1|1178.6|1183.4|1178.9|1182|1177.5|434
1623805840000|2021-06-16 01:10:40|1182.9|1178.4|1183|1178.5|1183.1|1178.6|1182.9|1178.4|122
1623805850000|2021-06-16 01:10:50|1183.2|1178.7|1184.2|1179.7|1184.4|1179.9|1183.2|1178.7|596
1623805860000|2021-06-16 01:11:00|1184.4|1179.9|1184.3|1179.8|1185.2|1180.7|1184.2|1179.7|740
1623805870000|2021-06-16 01:11:10|1184.4|1179.9|1184.6|1180.1|1184.7|1180.2|1184.4|1179.9|187
1623805880000|2021-06-16 01:11:20|1184.3|1179.8|1184|1179.5|1184.7|1180.2|1183.9|1179.4|276
1623805890000|2021-06-16 01:11:30|1184.3|1179.8|1184.4|1179.9|1184.7|1180.2|1184.3|1179.8|200
1623805900000|2021-06-16 01:11:40|1184.7|1180.2|1185.1|1180.6|1185.2|1180.7|1184.7|1180.2|152
1623805910000|2021-06-16 01:11:50|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|183
1623805920000|2021-06-16 01:12:00|1185.4|1180.9|1184.7|1180.2|1185.6|1181.1|1184.7|1180.2|430
1623805930000|2021-06-16 01:12:10|||||||||133
1623805940000|2021-06-16 01:12:20|1184.4|1179.9|1183.8|1179.3|1184.4|1179.9|1183.7|1179.2|241
1623805950000|2021-06-16 01:12:30|1183.9|1179.4|1183.9|1179.4|1184.2|1179.7|1183.8|1179.3|134
1623805960000|2021-06-16 01:12:40|1183.7|1179.2|1183.8|1179.3|1183.8|1179.3|1183.7|1179.2|141
1623805970000|2021-06-16 01:12:50|1183.7|1179.2|1183.7|1179.2|1184|1179.5|1183.7|1179.2|105
1623805980000|2021-06-16 01:13:00|1183.9|1179.4|1184.2|1179.7|1184.2|1179.7|1183.9|1179.4|87
1623805990000|2021-06-16 01:13:10|1184.8|1180.3|1185.2|1180.7|1185.2|1180.7|1184.8|1180.3|346
1623806000000|2021-06-16 01:13:20|1185.3|1180.8|1185.2|1180.7|1185.6|1181.1|1185.2|1180.7|148
1623806010000|2021-06-16 01:13:30|1185.4|1180.9|1185.2|1180.7|1185.4|1180.9|1185.2|1180.7|123
1623806020000|2021-06-16 01:13:40|1185|1180.5|1185.4|1180.9|1185.4|1180.9|1185|1180.5|62
1623806030000|2021-06-16 01:13:50|1185.2|1180.7|1185.5|1181|1185.7|1181.2|1185.2|1180.7|90
1623806040000|2021-06-16 01:14:00|1185.4|1180.9|1184.5|1180|1185.4|1180.9|1184.2|1179.7|222
1623806050000|2021-06-16 01:14:10|1184.7|1180.2|1185|1180.5|1185.2|1180.7|1184.7|1180.2|144
1623806060000|2021-06-16 01:14:20|1184.7|1180.2|1184.7|1180.2|1184.9|1180.4|1184.7|1180.2|44
1623806070000|2021-06-16 01:14:30|1184.9|1180.4|1184.7|1180.2|1184.9|1180.4|1184.5|1180|59
1623806080000|2021-06-16 01:14:40|1185.3|1180.8|1185.2|1180.7|1185.8|1181.3|1185.2|1180.7|351
1623806090000|2021-06-16 01:14:50|1185.5|1181|1185.2|1180.7|1185.6|1181.1|1185.2|1180.7|105
1623806100000|2021-06-16 01:15:00|1185.4|1180.9|1185.4|1180.9|1185.7|1181.2|1185.3|1180.8|127
1623806110000|2021-06-16 01:15:10|1185.3|1180.8|1185.2|1180.7|1185.6|1181.1|1184.9|1180.4|281
1623806120000|2021-06-16 01:15:20|1185.4|1180.9|1185.6|1181.1|1185.6|1181.1|1185.2|1180.7|74
1623806130000|2021-06-16 01:15:30|1185.7|1181.2|1185.6|1181.1|1185.7|1181.2|1185.2|1180.7|103
1623806140000|2021-06-16 01:15:40|1185.3|1180.8|1185.2|1180.7|1185.3|1180.8|1185.2|1180.7|49
1623806150000|2021-06-16 01:15:50|1184.9|1180.4|1185|1180.5|1185.2|1180.7|1184.9|1180.4|42
1623806160000|2021-06-16 01:16:00|1184.9|1180.4|1185.3|1180.8|1185.4|1180.9|1184.9|1180.4|68
1623806170000|2021-06-16 01:16:10|1185.4|1180.9|1186.7|1182.2|1186.7|1182.2|1185.4|1180.9|451
1623806180000|2021-06-16 01:16:20|1186.4|1181.9|1186.2|1181.7|1186.4|1181.9|1186.2|1181.7|74
1623806190000|2021-06-16 01:16:30|1186.4|1181.9|1186.3|1181.8|1186.4|1181.9|1186.3|1181.8|49
1623806200000|2021-06-16 01:16:40|1186.4|1181.9|1185.9|1181.4|1186.4|1181.9|1185.9|1181.4|77
1623806210000|2021-06-16 01:16:50|||||||||40
1623806220000|2021-06-16 01:17:00|1185.6|1181.1|1186.2|1181.7|1186.4|1181.9|1185.6|1181.1|109
1623806230000|2021-06-16 01:17:10|1186.1|1181.6|1186.3|1181.8|1186.3|1181.8|1186|1181.5|66
1623806240000|2021-06-16 01:17:20|1186.2|1181.7|1186.3|1181.8|1186.3|1181.8|1186.2|1181.7|19
1623806250000|2021-06-16 01:17:30|1186.2|1181.7|1185.9|1181.4|1186.2|1181.7|1185.9|1181.4|100
1623806260000|2021-06-16 01:17:40|||||||||28
1623806270000|2021-06-16 01:17:50|1185.6|1181.1|1185.4|1180.9|1185.6|1181.1|1185.4|1180.9|122
1623806280000|2021-06-16 01:18:00|||||||||22
1623806290000|2021-06-16 01:18:10|1185.1|1180.6|1184.7|1180.2|1185.1|1180.6|1184.7|1180.2|223
1623806300000|2021-06-16 01:18:20|1184.6|1180.1|1185.1|1180.6|1185.1|1180.6|1184.6|1180.1|58
1623806310000|2021-06-16 01:18:30|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|32
1623806320000|2021-06-16 01:18:40|1184.7|1180.2|1185.1|1180.6|1185.1|1180.6|1184.7|1180.2|56
1623806330000|2021-06-16 01:18:50|1185.4|1180.9|1185.6|1181.1|1185.6|1181.1|1185.1|1180.6|106
1623806340000|2021-06-16 01:19:00|1185.4|1180.9|1185.6|1181.1|1185.6|1181.1|1185.4|1180.9|13
1623806350000|2021-06-16 01:19:10|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|113
1623806360000|2021-06-16 01:19:20|1185.6|1181.1|1185.6|1181.1|1185.9|1181.4|1185.6|1181.1|86
1623806370000|2021-06-16 01:19:30|1185.9|1181.4|1185.4|1180.9|1185.9|1181.4|1185.4|1180.9|66
1623806380000|2021-06-16 01:19:40|||||||||38
1623806390000|2021-06-16 01:19:50|1185.1|1180.6|1184.9|1180.4|1185.1|1180.6|1184.9|1180.4|87
1623806400000|2021-06-16 01:20:00|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|80
1623806410000|2021-06-16 01:20:10|1185.3|1180.8|1185.9|1181.4|1185.9|1181.4|1185.3|1180.8|61
1623806420000|2021-06-16 01:20:20|1185.8|1181.3|1185.6|1181.1|1185.8|1181.3|1185.5|1181|43
1623806430000|2021-06-16 01:20:30|1185.8|1181.3|1185.8|1181.3|1186.1|1181.6|1185.6|1181.1|172
1623806440000|2021-06-16 01:20:40|1185.7|1181.2|1186.3|1181.8|1186.4|1181.9|1185.7|1181.2|117
1623806450000|2021-06-16 01:20:50|1186.2|1181.7|1186.3|1181.8|1186.4|1181.9|1186.2|1181.7|70
1623806460000|2021-06-16 01:21:00|1186.2|1181.7|1185.7|1181.2|1186.2|1181.7|1185.7|1181.2|192
1623806470000|2021-06-16 01:21:10|1185.6|1181.1|1185.2|1180.7|1185.7|1181.2|1185.2|1180.7|58
1623806480000|2021-06-16 01:21:20|1185|1180.5|1184.9|1180.4|1185.2|1180.7|1184.9|1180.4|51
1623806490000|2021-06-16 01:21:30|1185|1180.5|1184.3|1179.8|1185.1|1180.6|1184.2|1179.7|137
1623806500000|2021-06-16 01:21:40|1184.2|1179.7|1183.7|1179.2|1184.2|1179.7|1183.7|1179.2|131
1623806510000|2021-06-16 01:21:50|1183.3|1178.8|1184.1|1179.6|1184.1|1179.6|1183|1178.5|375
1623806520000|2021-06-16 01:22:00|1184.2|1179.7|1183.4|1178.9|1184.2|1179.7|1183.4|1178.9|143
1623806530000|2021-06-16 01:22:10|1183.7|1179.2|1183.5|1179|1183.9|1179.4|1183.5|1179|45
1623806540000|2021-06-16 01:22:20|1183.1|1178.6|1183|1178.5|1183.1|1178.6|1183|1178.5|114
1623806550000|2021-06-16 01:22:30|1182.9|1178.4|1182.5|1178|1182.9|1178.4|1182|1177.5|144
1623806560000|2021-06-16 01:22:40|1183|1178.5|1183.1|1178.6|1183.5|1179|1183|1178.5|260
1623806570000|2021-06-16 01:22:50|1183|1178.5|1183|1178.5|1183.1|1178.6|1182.4|1177.9|86
1623806580000|2021-06-16 01:23:00|1182.9|1178.4|1182.8|1178.3|1182.9|1178.4|1182.8|1178.3|32
1623806590000|2021-06-16 01:23:10|1182.9|1178.4|1182.8|1178.3|1182.9|1178.4|1182.7|1178.2|18
1623806600000|2021-06-16 01:23:20|1183.1|1178.6|1183.4|1178.9|1183.4|1178.9|1183.1|1178.6|129
1623806610000|2021-06-16 01:23:30|1183.3|1178.8|1182.9|1178.4|1183.3|1178.8|1182.9|1178.4|55
1623806620000|2021-06-16 01:23:40|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|87
1623806630000|2021-06-16 01:23:50|1182.9|1178.4|1182.9|1178.4|1182.9|1178.4|1182.9|1178.4|35
1623806640000|2021-06-16 01:24:00|1182.4|1177.9|1182.4|1177.9|1182.4|1177.9|1181.9|1177.4|178
1623806650000|2021-06-16 01:24:10|1182.5|1178|1182.5|1178|1182.5|1178|1182.3|1177.8|36
1623806660000|2021-06-16 01:24:20|1182.7|1178.2|1182.9|1178.4|1182.9|1178.4|1182.7|1178.2|54
1623806670000|2021-06-16 01:24:30|1182.5|1178|1182.9|1178.4|1182.9|1178.4|1182.4|1177.9|48
1623806680000|2021-06-16 01:24:40|1182.5|1178|1182.5|1178|1182.5|1178|1182.5|1178|24
1623806690000|2021-06-16 01:24:50|1182.4|1177.9|1181.5|1177|1182.4|1177.9|1181.5|1177|176
1623806700000|2021-06-16 01:25:00|1181.2|1176.7|1179.5|1175|1181.2|1176.7|1179.5|1175|596
1623806710000|2021-06-16 01:25:10|1179.9|1175.4|1180.6|1176.1|1180.6|1176.1|1179.7|1175.2|268
1623806720000|2021-06-16 01:25:20|1180.4|1175.9|1180.5|1176|1181.1|1176.6|1180.4|1175.9|189
1623806730000|2021-06-16 01:25:30|1180.6|1176.1|1180.7|1176.2|1181|1176.5|1180.2|1175.7|231
1623806740000|2021-06-16 01:25:40|1180.5|1176|1180.9|1176.4|1181|1176.5|1180.5|1176|50
1623806750000|2021-06-16 01:25:50|1180.7|1176.2|1180.7|1176.2|1181.1|1176.6|1180.7|1176.2|65
1623806760000|2021-06-16 01:26:00|1180.5|1176|1181|1176.5|1181|1176.5|1180.5|1176|87
1623806770000|2021-06-16 01:26:10|1180.6|1176.1|1180.2|1175.7|1180.6|1176.1|1180.2|1175.7|90
1623806780000|2021-06-16 01:26:20|1180.5|1176|1180.5|1176|1180.5|1176|1180.2|1175.7|155
1623806790000|2021-06-16 01:26:30|1180.2|1175.7|1180.6|1176.1|1180.6|1176.1|1180.2|1175.7|154
1623806800000|2021-06-16 01:26:40|1180.3|1175.8|1180.3|1175.8|1180.7|1176.2|1180.2|1175.7|104
1623806810000|2021-06-16 01:26:50|1180.6|1176.1|1180.6|1176.1|1180.8|1176.3|1180.2|1175.7|122
1623806820000|2021-06-16 01:27:00|1180.3|1175.8|1180.2|1175.7|1180.3|1175.8|1180.2|1175.7|107
1623806830000|2021-06-16 01:27:10|1180.3|1175.8|1180.6|1176.1|1180.7|1176.2|1180.3|1175.8|154
1623806840000|2021-06-16 01:27:20|1180.7|1176.2|1180.7|1176.2|1181|1176.5|1180.6|1176.1|79
1623806850000|2021-06-16 01:27:30|1180.3|1175.8|1180.9|1176.4|1180.9|1176.4|1180.2|1175.7|77
1623806860000|2021-06-16 01:27:40|1180.8|1176.3|1180.4|1175.9|1180.8|1176.3|1180.4|1175.9|59
1623806870000|2021-06-16 01:27:50|1180.7|1176.2|1181.2|1176.7|1181.2|1176.7|1180.5|1176|232
1623806880000|2021-06-16 01:28:00|1181.4|1176.9|1181.7|1177.2|1181.7|1177.2|1181.2|1176.7|65
1623806890000|2021-06-16 01:28:10|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|1181.7|1177.2|58
1623806900000|2021-06-16 01:28:20|1181.9|1177.4|1181.8|1177.3|1181.9|1177.4|1181.7|1177.2|56
1623806910000|2021-06-16 01:28:30|1181.9|1177.4|1181.4|1176.9|1181.9|1177.4|1181.4|1176.9|53
1623806920000|2021-06-16 01:28:40|1181.2|1176.7|1180.4|1175.9|1181.2|1176.7|1180.2|1175.7|134
1623806930000|2021-06-16 01:28:50|1180.7|1176.2|1180.9|1176.4|1180.9|1176.4|1180.4|1175.9|131
1623806940000|2021-06-16 01:29:00|1180.6|1176.1|1180.8|1176.3|1180.8|1176.3|1180.5|1176|53
1623806950000|2021-06-16 01:29:10|1180.5|1176|1180.7|1176.2|1180.8|1176.3|1180.5|1176|57
1623806960000|2021-06-16 01:29:20|1180.4|1175.9|1180.3|1175.8|1180.4|1175.9|1180.3|1175.8|115
1623806970000|2021-06-16 01:29:30|1180.6|1176.1|1180.8|1176.3|1181.2|1176.7|1180.6|1176.1|144
1623806980000|2021-06-16 01:29:40|1181.3|1176.8|1181.2|1176.7|1181.3|1176.8|1181.2|1176.7|68
1623806990000|2021-06-16 01:29:50|1181.1|1176.6|1180.9|1176.4|1181.2|1176.7|1180.8|1176.3|72
1623807000000|2021-06-16 01:30:00|1181.1|1176.6|1181.7|1177.2|1181.7|1177.2|1181.1|1176.6|77
1623807010000|2021-06-16 01:30:10|1181.6|1177.1|1181.7|1177.2|1182.1|1177.6|1181.6|1177.1|112
1623807020000|2021-06-16 01:30:20|1181.8|1177.3|1181.7|1177.2|1181.8|1177.3|1181.7|1177.2|89
1623807030000|2021-06-16 01:30:30|||||||||16
1623807040000|2021-06-16 01:30:40|1181.9|1177.4|1182.1|1177.6|1182.2|1177.7|1181.8|1177.3|101
1623807050000|2021-06-16 01:30:50|1182.2|1177.7|1182.6|1178.1|1182.7|1178.2|1182.2|1177.7|118
1623807060000|2021-06-16 01:31:00|1182.7|1178.2|1182.2|1177.7|1182.7|1178.2|1182.2|1177.7|150
1623807070000|2021-06-16 01:31:10|1182.6|1178.1|1182.2|1177.7|1182.7|1178.2|1182.2|1177.7|57
1623807080000|2021-06-16 01:31:20|1181.9|1177.4|1180.9|1176.4|1181.9|1177.4|1180.7|1176.2|302
1623807090000|2021-06-16 01:31:30|1180.8|1176.3|1181.2|1176.7|1181.2|1176.7|1180.8|1176.3|52
1623807100000|2021-06-16 01:31:40|1181.1|1176.6|1181.5|1177|1181.5|1177|1181.1|1176.6|61
1623807110000|2021-06-16 01:31:50|1181.7|1177.2|1181.3|1176.8|1181.7|1177.2|1181.2|1176.7|32
1623807120000|2021-06-16 01:32:00|1181.2|1176.7|1181.2|1176.7|1181.2|1176.7|1181.2|1176.7|32
1623807130000|2021-06-16 01:32:10|||||||||64
1623807140000|2021-06-16 01:32:20|1181.3|1176.8|1181.2|1176.7|1181.3|1176.8|1181.2|1176.7|28
1623807150000|2021-06-16 01:32:30|1181.5|1177|1182.1|1177.6|1182.2|1177.7|1181.5|1177|96
1623807160000|2021-06-16 01:32:40|1182|1177.5|1181.7|1177.2|1182.1|1177.6|1181.7|1177.2|13
1623807170000|2021-06-16 01:32:50|1182|1177.5|1181.7|1177.2|1182.2|1177.7|1181.7|1177.2|32
1623807180000|2021-06-16 01:33:00|1181.9|1177.4|1182.6|1178.1|1182.7|1178.2|1181.9|1177.4|62
1623807190000|2021-06-16 01:33:10|1183|1178.5|1183.7|1179.2|1184|1179.5|1183|1178.5|209
1623807200000|2021-06-16 01:33:20|1183.6|1179.1|1183.5|1179|1183.6|1179.1|1182.9|1178.4|168
1623807210000|2021-06-16 01:33:30|1183.7|1179.2|1184.5|1180|1184.5|1180|1183.7|1179.2|110
1623807220000|2021-06-16 01:33:40|1184.4|1179.9|1184.4|1179.9|1184.8|1180.3|1184.3|1179.8|71
1623807230000|2021-06-16 01:33:50|1184.5|1180|1184.7|1180.2|1184.9|1180.4|1184.5|1180|49
1623807240000|2021-06-16 01:34:00|1184.9|1180.4|1185|1180.5|1185|1180.5|1184.9|1180.4|37
1623807250000|2021-06-16 01:34:10|1185.1|1180.6|1184.4|1179.9|1185.1|1180.6|1184|1179.5|205
1623807260000|2021-06-16 01:34:20|1184|1179.5|1184|1179.5|1184.1|1179.6|1183.9|1179.4|27
1623807270000|2021-06-16 01:34:30|1184.3|1179.8|1184.1|1179.6|1184.3|1179.8|1184|1179.5|25
1623807280000|2021-06-16 01:34:40|1184|1179.5|1185|1180.5|1185|1180.5|1184|1179.5|69
1623807290000|2021-06-16 01:34:50|1185.4|1180.9|1186|1181.5|1186.4|1181.9|1185.4|1180.9|308
1623807300000|2021-06-16 01:35:00|1185.9|1181.4|1185.4|1180.9|1186.4|1181.9|1185.4|1180.9|274
1623807310000|2021-06-16 01:35:10|1185|1180.5|1184.5|1180|1185.5|1181|1184.5|1180|152
1623807320000|2021-06-16 01:35:20|1184.1|1179.6|1184|1179.5|1184.1|1179.6|1184|1179.5|88
1623807330000|2021-06-16 01:35:30|1184.1|1179.6|1184.8|1180.3|1184.9|1180.4|1184.1|1179.6|59
1623807340000|2021-06-16 01:35:40|1184.5|1180|1184.5|1180|1184.5|1180|1184.4|1179.9|75
1623807350000|2021-06-16 01:35:50|1184.8|1180.3|1184.5|1180|1184.9|1180.4|1184.4|1179.9|150
1623807360000|2021-06-16 01:36:00|1184.4|1179.9|1184.9|1180.4|1184.9|1180.4|1184.4|1179.9|91
1623807370000|2021-06-16 01:36:10|1184.8|1180.3|1184.8|1180.3|1184.8|1180.3|1184.8|1180.3|19
1623807380000|2021-06-16 01:36:20|1184.4|1179.9|1184.4|1179.9|1184.4|1179.9|1184.4|1179.9|72
1623807390000|2021-06-16 01:36:30|1184.7|1180.2|1184.1|1179.6|1184.7|1180.2|1184.1|1179.6|63
1623807400000|2021-06-16 01:36:40|1184|1179.5|1183.7|1179.2|1184|1179.5|1183.7|1179.2|174
1623807410000|2021-06-16 01:36:50|1183.8|1179.3|1183.2|1178.7|1183.8|1179.3|1183.2|1178.7|96
1623807420000|2021-06-16 01:37:00|1183.3|1178.8|1183.6|1179.1|1183.8|1179.3|1183.3|1178.8|39
1623807430000|2021-06-16 01:37:10|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|1183.3|1178.8|40
1623807440000|2021-06-16 01:37:20|1183.7|1179.2|1184.7|1180.2|1184.7|1180.2|1183.7|1179.2|152
1623807450000|2021-06-16 01:37:30|1184.6|1180.1|1185|1180.5|1185|1180.5|1184.6|1180.1|61
1623807460000|2021-06-16 01:37:40|1184.7|1180.2|1184.6|1180.1|1184.7|1180.2|1184.5|1180|54
1623807470000|2021-06-16 01:37:50|1184.4|1179.9|1184.4|1179.9|1184.4|1179.9|1184.4|1179.9|9
1623807480000|2021-06-16 01:38:00|||||||||43
1623807490000|2021-06-16 01:38:10|1184.1|1179.6|1184.1|1179.6|1184.1|1179.6|1184|1179.5|131
1623807500000|2021-06-16 01:38:20|1183.8|1179.3|1183.3|1178.8|1183.8|1179.3|1183.3|1178.8|77
1623807510000|2021-06-16 01:38:30|1183.4|1178.9|1183.6|1179.1|1183.7|1179.2|1183.4|1178.9|24
1623807520000|2021-06-16 01:38:40|1183.7|1179.2|1183.7|1179.2|1183.7|1179.2|1183.7|1179.2|14
1623807530000|2021-06-16 01:38:50|1183.6|1179.1|1183.7|1179.2|1183.8|1179.3|1183.6|1179.1|22
1623807540000|2021-06-16 01:39:00|1184|1179.5|1184.1|1179.6|1184.2|1179.7|1184|1179.5|12
1623807550000|2021-06-16 01:39:10|1184.4|1179.9|1184.8|1180.3|1184.8|1180.3|1184.4|1179.9|42
1623807560000|2021-06-16 01:39:20|1184.7|1180.2|1184.2|1179.7|1184.7|1180.2|1184.2|1179.7|99
1623807570000|2021-06-16 01:39:30|1184.3|1179.8|1184.2|1179.7|1184.3|1179.8|1184.2|1179.7|13
1623807580000|2021-06-16 01:39:40|1184.1|1179.6|1183.7|1179.2|1184.1|1179.6|1183.7|1179.2|41
1623807590000|2021-06-16 01:39:50|1183.8|1179.3|1183.7|1179.2|1183.8|1179.3|1183.4|1178.9|23
1623807600000|2021-06-16 01:40:00|1183.8|1179.3|1184.8|1180.3|1184.8|1180.3|1183.8|1179.3|79
1623807610000|2021-06-16 01:40:10|1184.7|1180.2|1184.8|1180.3|1184.8|1180.3|1184.7|1180.2|15
1623807620000|2021-06-16 01:40:20|1184.9|1180.4|1184.8|1180.3|1184.9|1180.4|1184.8|1180.3|33
1623807630000|2021-06-16 01:40:30|1184.4|1179.9|1184.8|1180.3|1184.9|1180.4|1183.9|1179.4|49
1623807640000|2021-06-16 01:40:40|1184.7|1180.2|1184.9|1180.4|1185.1|1180.6|1184.7|1180.2|42
1623807650000|2021-06-16 01:40:50|1184.7|1180.2|1185.2|1180.7|1185.2|1180.7|1184.7|1180.2|82
1623807660000|2021-06-16 01:41:00|1185.3|1180.8|1185.5|1181|1185.8|1181.3|1185.3|1180.8|39
1623807670000|2021-06-16 01:41:10|1185.6|1181.1|1185.3|1180.8|1185.7|1181.2|1185.2|1180.7|49
1623807680000|2021-06-16 01:41:20|1185.4|1180.9|1185.3|1180.8|1185.4|1180.9|1185.2|1180.7|30
1623807690000|2021-06-16 01:41:30|||||||||15
1623807700000|2021-06-16 01:41:40|1184.9|1180.4|1184.4|1179.9|1185.4|1180.9|1184.4|1179.9|117
1623807710000|2021-06-16 01:41:50|1184.2|1179.7|1183.3|1178.8|1184.2|1179.7|1183.3|1178.8|109
1623807720000|2021-06-16 01:42:00|1183.6|1179.1|1184.1|1179.6|1184.1|1179.6|1183.6|1179.1|46
1623807730000|2021-06-16 01:42:10|1183.8|1179.3|1183.9|1179.4|1183.9|1179.4|1183.8|1179.3|12
1623807740000|2021-06-16 01:42:20|1184.1|1179.6|1183.7|1179.2|1184.1|1179.6|1183.7|1179.2|5
1623807750000|2021-06-16 01:42:30|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|26
1623807760000|2021-06-16 01:42:40|1183.2|1178.7|1183.6|1179.1|1183.6|1179.1|1183.2|1178.7|17
1623807770000|2021-06-16 01:42:50|1183.7|1179.2|1183.3|1178.8|1183.7|1179.2|1183.3|1178.8|16
1623807780000|2021-06-16 01:43:00|1183.6|1179.1|1183.7|1179.2|1183.7|1179.2|1183.4|1178.9|34
1623807790000|2021-06-16 01:43:10|1183.9|1179.4|1184.2|1179.7|1184.9|1180.4|1183.9|1179.4|107
1623807800000|2021-06-16 01:43:20|1183.9|1179.4|1184.1|1179.6|1184.1|1179.6|1183.7|1179.2|38
1623807810000|2021-06-16 01:43:30|1183.8|1179.3|1183.6|1179.1|1183.8|1179.3|1183.6|1179.1|11
1623807820000|2021-06-16 01:43:40|1183.7|1179.2|1183.9|1179.4|1184.1|1179.6|1183.6|1179.1|36
1623807830000|2021-06-16 01:43:50|1183.8|1179.3|1184|1179.5|1184|1179.5|1183.6|1179.1|19
1623807840000|2021-06-16 01:44:00|1184.1|1179.6|1183.9|1179.4|1184.1|1179.6|1183.8|1179.3|48
1623807850000|2021-06-16 01:44:10|1183.8|1179.3|1183.9|1179.4|1183.9|1179.4|1183.8|1179.3|2
1623807860000|2021-06-16 01:44:20|1183.8|1179.3|1184.1|1179.6|1184.1|1179.6|1183.6|1179.1|45
1623807870000|2021-06-16 01:44:30|1183.8|1179.3|1183.3|1178.8|1183.8|1179.3|1183.2|1178.7|31
1623807880000|2021-06-16 01:44:40|1183.6|1179.1|1183.7|1179.2|1183.7|1179.2|1183.6|1179.1|28
1623807890000|2021-06-16 01:44:50|1183.9|1179.4|1183.1|1178.6|1183.9|1179.4|1183.1|1178.6|78
1623807900000|2021-06-16 01:45:00|1183.2|1178.7|1183.9|1179.4|1184.2|1179.7|1183.2|1178.7|60
1623807910000|2021-06-16 01:45:10|1183.8|1179.3|1183.6|1179.1|1183.9|1179.4|1183.6|1179.1|21
1623807920000|2021-06-16 01:45:20|1183.3|1178.8|1183.6|1179.1|1183.6|1179.1|1183.2|1178.7|27
1623807930000|2021-06-16 01:45:30|1183.7|1179.2|1183.3|1178.8|1183.7|1179.2|1183.3|1178.8|20
1623807940000|2021-06-16 01:45:40|1183.2|1178.7|1183.4|1178.9|1183.7|1179.2|1183.2|1178.7|50
1623807950000|2021-06-16 01:45:50|1183.3|1178.8|1183.2|1178.7|1183.3|1178.8|1183.2|1178.7|17
1623807960000|2021-06-16 01:46:00|1183.1|1178.6|1183.6|1179.1|1183.7|1179.2|1183|1178.5|34
1623807970000|2021-06-16 01:46:10|1183.5|1179|1183.7|1179.2|1183.7|1179.2|1183.2|1178.7|44
1623807980000|2021-06-16 01:46:20|1183.6|1179.1|1184.1|1179.6|1184.2|1179.7|1183.3|1178.8|115
1623807990000|2021-06-16 01:46:30|1184|1179.5|1183.6|1179.1|1184|1179.5|1183.5|1179|29
1623808000000|2021-06-16 01:46:40|1183.7|1179.2|1184.2|1179.7|1184.2|1179.7|1183.7|1179.2|61
1623808010000|2021-06-16 01:46:50|1184.3|1179.8|1184.3|1179.8|1184.3|1179.8|1184.3|1179.8|13
1623808020000|2021-06-16 01:47:00|1184.2|1179.7|1184.7|1180.2|1184.7|1180.2|1184.2|1179.7|110
1623808030000|2021-06-16 01:47:10|1185|1180.5|1185|1180.5|1185|1180.5|1184.8|1180.3|53
1623808040000|2021-06-16 01:47:20|1185.2|1180.7|1184.6|1180.1|1185.2|1180.7|1184.1|1179.6|53
1623808050000|2021-06-16 01:47:30|1184.2|1179.7|1184.2|1179.7|1184.2|1179.7|1184.2|1179.7|24
1623808060000|2021-06-16 01:47:40|||||||||11
1623808070000|2021-06-16 01:47:50|1184.5|1180|1184.5|1180|1184.7|1180.2|1184.5|1180|38
1623808080000|2021-06-16 01:48:00|1184.6|1180.1|1185.1|1180.6|1185.1|1180.6|1184.3|1179.8|116
1623808090000|2021-06-16 01:48:10|1185|1180.5|1184.7|1180.2|1185|1180.5|1184.6|1180.1|25
1623808100000|2021-06-16 01:48:20|||||||||29
1623808110000|2021-06-16 01:48:30|1185|1180.5|1184.5|1180|1185|1180.5|1184.5|1180|50
1623808120000|2021-06-16 01:48:40|||||||||25
1623808130000|2021-06-16 01:48:50|1184.2|1179.7|1184.2|1179.7|1184.4|1179.9|1184.2|1179.7|78
1623808140000|2021-06-16 01:49:00|1184.7|1180.2|1184.4|1179.9|1184.7|1180.2|1184|1179.5|123
1623808150000|2021-06-16 01:49:10|1184.5|1180|1184.4|1179.9|1184.8|1180.3|1184.4|1179.9|149
1623808160000|2021-06-16 01:49:20|1184|1179.5|1183.3|1178.8|1184|1179.5|1183.3|1178.8|240
1623808170000|2021-06-16 01:49:30|1183.4|1178.9|1183.3|1178.8|1183.5|1179|1183.3|1178.8|32
1623808180000|2021-06-16 01:49:40|1182.9|1178.4|1183.5|1179|1183.5|1179|1182.9|1178.4|37
1623808190000|2021-06-16 01:49:50|1183.8|1179.3|1183.6|1179.1|1184.3|1179.8|1183.6|1179.1|85
1623808200000|2021-06-16 01:50:00|1183.5|1179|1183.4|1178.9|1183.5|1179|1183.4|1178.9|23
1623808210000|2021-06-16 01:50:10|1183.5|1179|1184.3|1179.8|1184.3|1179.8|1183.5|1179|103
1623808220000|2021-06-16 01:50:20|1184.2|1179.7|1184|1179.5|1184.3|1179.8|1184|1179.5|40
1623808230000|2021-06-16 01:50:30|1184.3|1179.8|1184.4|1179.9|1184.4|1179.9|1184.3|1179.8|34
1623808240000|2021-06-16 01:50:40|1184.3|1179.8|1184.4|1179.9|1184.4|1179.9|1184.3|1179.8|24
1623808250000|2021-06-16 01:50:50|1184.3|1179.8|1184.3|1179.8|1184.3|1179.8|1184.3|1179.8|74
1623808260000|2021-06-16 01:51:00|1184.4|1179.9|1184.3|1179.8|1184.4|1179.9|1184.1|1179.6|47
1623808270000|2021-06-16 01:51:10|1184.2|1179.7|1184.4|1179.9|1184.7|1180.2|1184|1179.5|82
1623808280000|2021-06-16 01:51:20|1184.1|1179.6|1184.2|1179.7|1184.4|1179.9|1184|1179.5|64
1623808290000|2021-06-16 01:51:30|1184.4|1179.9|1184.4|1179.9|1184.4|1179.9|1184.1|1179.6|22
1623808300000|2021-06-16 01:51:40|1184.1|1179.6|1184.4|1179.9|1184.4|1179.9|1184|1179.5|32
1623808310000|2021-06-16 01:51:50|1184.2|1179.7|1184.1|1179.6|1184.5|1180|1184.1|1179.6|55
1623808320000|2021-06-16 01:52:00|1184.2|1179.7|1183.7|1179.2|1184.4|1179.9|1183.7|1179.2|42
1623808330000|2021-06-16 01:52:10|1183.6|1179.1|1183.5|1179|1183.8|1179.3|1183.5|1179|23
1623808340000|2021-06-16 01:52:20|||||||||21
1623808350000|2021-06-16 01:52:30|1183.4|1178.9|1183.6|1179.1|1184|1179.5|1183.1|1178.6|92
1623808360000|2021-06-16 01:52:40|1183.5|1179|1183.2|1178.7|1183.5|1179|1183|1178.5|15
1623808370000|2021-06-16 01:52:50|1183.1|1178.6|1183.6|1179.1|1183.6|1179.1|1183|1178.5|39
1623808380000|2021-06-16 01:53:00|1183.5|1179|1184|1179.5|1184|1179.5|1183.5|1179|120
1623808390000|2021-06-16 01:53:10|1184.3|1179.8|1184.5|1180|1184.8|1180.3|1184.1|1179.6|125
1623808400000|2021-06-16 01:53:20|1184.8|1180.3|1184.5|1180|1184.8|1180.3|1184.5|1180|13
1623808410000|2021-06-16 01:53:30|1184.3|1179.8|1184.3|1179.8|1184.3|1179.8|1184|1179.5|34
1623808420000|2021-06-16 01:53:40|1184.5|1180|1184.8|1180.3|1184.8|1180.3|1184.4|1179.9|46
1623808430000|2021-06-16 01:53:50|1184.4|1179.9|1184.3|1179.8|1184.4|1179.9|1184.3|1179.8|51
1623808440000|2021-06-16 01:54:00|1184|1179.5|1184|1179.5|1184|1179.5|1184|1179.5|26
1623808450000|2021-06-16 01:54:10|||||||||7
1623808460000|2021-06-16 01:54:20|1184.3|1179.8|1184.4|1179.9|1184.4|1179.9|1184.2|1179.7|29
1623808470000|2021-06-16 01:54:30|1184.8|1180.3|1185.1|1180.6|1185.1|1180.6|1184.8|1180.3|173
1623808480000|2021-06-16 01:54:40|1185.3|1180.8|1185.7|1181.2|1185.7|1181.2|1185.3|1180.8|225
1623808490000|2021-06-16 01:54:50|1185.8|1181.3|1186.1|1181.6|1186.1|1181.6|1185.8|1181.3|220
1623808500000|2021-06-16 01:55:00|1186.3|1181.8|1185.8|1181.3|1186.5|1182|1185.8|1181.3|297
1623808510000|2021-06-16 01:55:10|1186.1|1181.6|1187.2|1182.7|1187.5|1183|1186.1|1181.6|646
1623808520000|2021-06-16 01:55:20|1187.3|1182.8|1186.8|1182.3|1187.3|1182.8|1186.8|1182.3|185
1623808530000|2021-06-16 01:55:30|1186.7|1182.2|1187.1|1182.6|1187.3|1182.8|1186.7|1182.2|45
1623808540000|2021-06-16 01:55:40|1187.5|1183|1187.6|1183.1|1187.6|1183.1|1187.1|1182.6|221
1623808550000|2021-06-16 01:55:50|1187.5|1183|1186.8|1182.3|1187.5|1183|1186.6|1182.1|180
1623808560000|2021-06-16 01:56:00|1187.1|1182.6|1187.6|1183.1|1187.6|1183.1|1187.1|1182.6|221
1623808570000|2021-06-16 01:56:10|1187.5|1183|1186.7|1182.2|1187.5|1183|1186.7|1182.2|135
1623808580000|2021-06-16 01:56:20|1186.6|1182.1|1186.6|1182.1|1187.1|1182.6|1186.6|1182.1|97
1623808590000|2021-06-16 01:56:30|1186.3|1181.8|1186.3|1181.8|1186.5|1182|1186.2|1181.7|131
1623808600000|2021-06-16 01:56:40|1186.6|1182.1|1186.8|1182.3|1186.8|1182.3|1186.6|1182.1|18
1623808610000|2021-06-16 01:56:50|1186.7|1182.2|1186.3|1181.8|1186.7|1182.2|1186.3|1181.8|50
1623808620000|2021-06-16 01:57:00|1186.5|1182|1186.6|1182.1|1186.6|1182.1|1186.3|1181.8|41
1623808630000|2021-06-16 01:57:10|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1186.2|1181.7|87
1623808640000|2021-06-16 01:57:20|1186.2|1181.7|1185.5|1181|1186.2|1181.7|1185.5|1181|52
1623808650000|2021-06-16 01:57:30|||||||||22
1623808660000|2021-06-16 01:57:40|1185.1|1180.6|1185.5|1181|1185.5|1181|1185|1180.5|77
1623808670000|2021-06-16 01:57:50|||||||||21
1623808680000|2021-06-16 01:58:00|||||||||46
1623808690000|2021-06-16 01:58:10|1185.3|1180.8|1186|1181.5|1186.5|1182|1185.3|1180.8|222
1623808700000|2021-06-16 01:58:20|1186.5|1182|1186.3|1181.8|1186.5|1182|1186.3|1181.8|38
1623808710000|2021-06-16 01:58:30|1186.1|1181.6|1186|1181.5|1186.1|1181.6|1186|1181.5|10
1623808720000|2021-06-16 01:58:40|1186.1|1181.6|1185.8|1181.3|1186.1|1181.6|1185.8|1181.3|38
1623808730000|2021-06-16 01:58:50|1186|1181.5|1185.7|1181.2|1186.1|1181.6|1185.7|1181.2|34
1623808740000|2021-06-16 01:59:00|1185.6|1181.1|1186.6|1182.1|1186.6|1182.1|1185.6|1181.1|103
1623808750000|2021-06-16 01:59:10|1186.5|1182|1185.9|1181.4|1186.5|1182|1185.8|1181.3|149
1623808760000|2021-06-16 01:59:20|1185.8|1181.3|1185.5|1181|1185.8|1181.3|1185.4|1180.9|26
1623808770000|2021-06-16 01:59:30|1185.3|1180.8|1185.1|1180.6|1185.3|1180.8|1185|1180.5|40
1623808780000|2021-06-16 01:59:40|1185.4|1180.9|1185|1180.5|1185.4|1180.9|1184.5|1180|59
1623808790000|2021-06-16 01:59:50|1185.4|1180.9|1185.5|1181|1185.5|1181|1185.4|1180.9|24
1623808800000|2021-06-16 02:00:00|1185.2|1180.7|1185.5|1181|1186.5|1182|1185.2|1180.7|376
1623808810000|2021-06-16 02:00:10|1185.6|1181.1|1185.6|1181.1|1185.6|1181.1|1185.6|1181.1|21
1623808820000|2021-06-16 02:00:20|||||||||26
1623808830000|2021-06-16 02:00:30|1185.7|1181.2|1185.6|1181.1|1185.7|1181.2|1185.6|1181.1|11
1623808840000|2021-06-16 02:00:40|||||||||6
1623808850000|2021-06-16 02:00:50|1185.5|1181|1185.5|1181|1185.6|1181.1|1185.1|1180.6|40
1623808860000|2021-06-16 02:01:00|1185.8|1181.3|1185.5|1181|1186.1|1181.6|1185.5|1181|265
1623808870000|2021-06-16 02:01:10|1185.8|1181.3|1185.8|1181.3|1185.8|1181.3|1185.5|1181|130
1623808880000|2021-06-16 02:01:20|1185.5|1181|1185.8|1181.3|1185.8|1181.3|1185.5|1181|32
1623808890000|2021-06-16 02:01:30|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|1185.8|1181.3|76
1623808900000|2021-06-16 02:01:40|1185.8|1181.3|1185.8|1181.3|1185.9|1181.4|1185.8|1181.3|22
1623808910000|2021-06-16 02:01:50|1185.9|1181.4|1186|1181.5|1186.3|1181.8|1185.8|1181.3|113
1623808920000|2021-06-16 02:02:00|1186.1|1181.6|1186.4|1181.9|1186.4|1181.9|1186|1181.5|27
1623808930000|2021-06-16 02:02:10|1186.5|1182|1186.1|1181.6|1186.5|1182|1186.1|1181.6|22
1623808940000|2021-06-16 02:02:20|1186.2|1181.7|1186|1181.5|1186.4|1181.9|1186|1181.5|28
1623808950000|2021-06-16 02:02:30|||||||||30
1623808960000|2021-06-16 02:02:40|1186.4|1181.9|1186|1181.5|1186.5|1182|1186|1181.5|44
1623808970000|2021-06-16 02:02:50|1185.9|1181.4|1186.4|1181.9|1186.4|1181.9|1185.9|1181.4|70
1623808980000|2021-06-16 02:03:00|||||||||21
1623808990000|2021-06-16 02:03:10|||||||||102
1623809000000|2021-06-16 02:03:20|1185.9|1181.4|1185.6|1181.1|1185.9|1181.4|1185.6|1181.1|152
1623809010000|2021-06-16 02:03:30|1185.4|1180.9|1185.4|1180.9|1185.4|1180.9|1185.4|1180.9|50
1623809020000|2021-06-16 02:03:40|||||||||18
1623809030000|2021-06-16 02:03:50|1185.6|1181.1|1185.8|1181.3|1185.8|1181.3|1185.6|1181.1|45
1623809040000|2021-06-16 02:04:00|1185.9|1181.4|1186|1181.5|1186.4|1181.9|1185.9|1181.4|47
1623809050000|2021-06-16 02:04:10|1186.1|1181.6|1185.9|1181.4|1186.1|1181.6|1185.9|1181.4|44
1623809060000|2021-06-16 02:04:20|1186.2|1181.7|1186.4|1181.9|1186.4|1181.9|1186.2|1181.7|86
1623809070000|2021-06-16 02:04:30|1186.5|1182|1186.4|1181.9|1186.5|1182|1186.4|1181.9|20
1623809080000|2021-06-16 02:04:40|1186.8|1182.3|1186.9|1182.4|1186.9|1182.4|1186.8|1182.3|185
1623809090000|2021-06-16 02:04:50|||||||||115
1623809100000|2021-06-16 02:05:00|1187.3|1182.8|1187.4|1182.9|1187.4|1182.9|1187.3|1182.8|91
1623809110000|2021-06-16 02:05:10|1186.9|1182.4|1187.4|1182.9|1187.4|1182.9|1186.9|1182.4|223
1623809120000|2021-06-16 02:05:20|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|183
1623809130000|2021-06-16 02:05:30|1188.2|1183.7|1188.3|1183.8|1188.3|1183.8|1188.1|1183.6|333
1623809140000|2021-06-16 02:05:40|1188.4|1183.9|1188.4|1183.9|1188.8|1184.3|1188.4|1183.9|737
1623809150000|2021-06-16 02:05:50|1188.6|1184.1|1188.7|1184.2|1188.7|1184.2|1188.3|1183.8|192
1623809160000|2021-06-16 02:06:00|1188.4|1183.9|1188.3|1183.8|1188.8|1184.3|1188.3|1183.8|226
1623809170000|2021-06-16 02:06:10|1188.6|1184.1|1188.4|1183.9|1188.7|1184.2|1188.4|1183.9|177
1623809180000|2021-06-16 02:06:20|1188.3|1183.8|1188.3|1183.8|1188.3|1183.8|1187.9|1183.4|78
1623809190000|2021-06-16 02:06:30|1188.4|1183.9|1188.4|1183.9|1188.4|1183.9|1188.4|1183.9|52
1623809200000|2021-06-16 02:06:40|1188.8|1184.3|1188.8|1184.3|1188.8|1184.3|1188.8|1184.3|89
1623809210000|2021-06-16 02:06:50|1189.1|1184.6|1188.4|1183.9|1189.3|1184.8|1188.4|1183.9|198
1623809220000|2021-06-16 02:07:00|1188.8|1184.3|1189.2|1184.7|1189.2|1184.7|1188.8|1184.3|99
1623809230000|2021-06-16 02:07:10|1189.3|1184.8|1189.3|1184.8|1189.3|1184.8|1189.3|1184.8|103
1623809240000|2021-06-16 02:07:20|1188.9|1184.4|1188.4|1183.9|1189.1|1184.6|1188.4|1183.9|332
1623809250000|2021-06-16 02:07:30|1188.3|1183.8|1187.9|1183.4|1188.3|1183.8|1187.9|1183.4|241
1623809260000|2021-06-16 02:07:40|1187.5|1183|1186.9|1182.4|1187.5|1183|1186.4|1181.9|229
1623809270000|2021-06-16 02:07:50|1186.6|1182.1|1185.7|1181.2|1186.6|1182.1|1185.6|1181.1|118
1623809280000|2021-06-16 02:08:00|1185.6|1181.1|1186.2|1181.7|1186.5|1182|1185.1|1180.6|332
1623809290000|2021-06-16 02:08:10|1186.1|1181.6|1186.5|1182|1186.5|1182|1185.7|1181.2|163
1623809300000|2021-06-16 02:08:20|1186.4|1181.9|1186.1|1181.6|1186.4|1181.9|1186.1|1181.6|85
1623809310000|2021-06-16 02:08:30|1185.9|1181.4|1186|1181.5|1186.4|1181.9|1185.9|1181.4|93
1623809320000|2021-06-16 02:08:40|1186.1|1181.6|1186.1|1181.6|1186.4|1181.9|1186|1181.5|87
1623809330000|2021-06-16 02:08:50|1186|1181.5|1185.9|1181.4|1186.2|1181.7|1185.9|1181.4|134
1623809340000|2021-06-16 02:09:00|1186.2|1181.7|1185.6|1181.1|1186.4|1181.9|1185.6|1181.1|152
1623809350000|2021-06-16 02:09:10|1185.8|1181.3|1183.8|1179.3|1186|1181.5|1183.8|1179.3|235
1623809360000|2021-06-16 02:09:20|1183.5|1179|1183.3|1178.8|1183.7|1179.2|1183.3|1178.8|328
1623809370000|2021-06-16 02:09:30|1183.6|1179.1|1184|1179.5|1184|1179.5|1183.6|1179.1|197
1623809380000|2021-06-16 02:09:40|1184.1|1179.6|1184|1179.5|1184.1|1179.6|1183.1|1178.6|170
1623809390000|2021-06-16 02:09:50|1184.1|1179.6|1184|1179.5|1184.1|1179.6|1183.6|1179.1|127
1623809400000|2021-06-16 02:10:00|1183.6|1179.1|1183.9|1179.4|1184.7|1180.2|1183.6|1179.1|187
1623809410000|2021-06-16 02:10:10|1184|1179.5|1184.4|1179.9|1184.4|1179.9|1184|1179.5|65
1623809420000|2021-06-16 02:10:20|1184.5|1180|1184.6|1180.1|1184.9|1180.4|1184.4|1179.9|229
1623809430000|2021-06-16 02:10:30|1184.4|1179.9|1184.9|1180.4|1185|1180.5|1184.4|1179.9|96
1623809440000|2021-06-16 02:10:40|1184.8|1180.3|1184.1|1179.6|1184.8|1180.3|1184.1|1179.6|121
1623809450000|2021-06-16 02:10:50|1183.9|1179.4|1183.9|1179.4|1184.3|1179.8|1183.8|1179.3|69
1623809460000|2021-06-16 02:11:00|1184.1|1179.6|1183.9|1179.4|1184.1|1179.6|1183.9|1179.4|41
1623809470000|2021-06-16 02:11:10|1183.4|1178.9|1182.9|1178.4|1183.4|1178.9|1182.6|1178.1|291
1623809480000|2021-06-16 02:11:20|1183.1|1178.6|1183.2|1178.7|1183.2|1178.7|1183.1|1178.6|70
1623809490000|2021-06-16 02:11:30|1183.3|1178.8|1182.6|1178.1|1183.3|1178.8|1182.6|1178.1|96
1623809500000|2021-06-16 02:11:40|1182.9|1178.4|1183|1178.5|1183|1178.5|1182.4|1177.9|100
1623809510000|2021-06-16 02:11:50|1183.4|1178.9|1182.6|1178.1|1183.4|1178.9|1182.6|1178.1|137
1623809520000|2021-06-16 02:12:00|1182.7|1178.2|1182.9|1178.4|1183.4|1178.9|1182.6|1178.1|163
1623809530000|2021-06-16 02:12:10|1183|1178.5|1181.1|1176.6|1183|1178.5|1181.1|1176.6|377
1623809540000|2021-06-16 02:12:20|1180.8|1176.3|1180.3|1175.8|1180.8|1176.3|1180.3|1175.8|407
1623809550000|2021-06-16 02:12:30|1180.4|1175.9|1180.6|1176.1|1180.8|1176.3|1180.4|1175.9|397
1623809560000|2021-06-16 02:12:40|1180.3|1175.8|1179.6|1175.1|1180.6|1176.1|1179.6|1175.1|203
1623809570000|2021-06-16 02:12:50|1179.7|1175.2|1179.7|1175.2|1180|1175.5|1179.7|1175.2|176
1623809580000|2021-06-16 02:13:00|1180|1175.5|1179.7|1175.2|1180.1|1175.6|1179.7|1175.2|152
1623809590000|2021-06-16 02:13:10|1179.9|1175.4|1180|1175.5|1180.1|1175.6|1179.6|1175.1|170
1623809600000|2021-06-16 02:13:20|1180.1|1175.6|1179.3|1174.8|1180.3|1175.8|1179.3|1174.8|187
1623809610000|2021-06-16 02:13:30|||||||||213
1623809620000|2021-06-16 02:13:40|1179.6|1175.1|1179.8|1175.3|1179.8|1175.3|1179.6|1175.1|218
1623809630000|2021-06-16 02:13:50|1180|1175.5|1178.3|1173.8|1180.1|1175.6|1178.3|1173.8|539
1623809640000|2021-06-16 02:14:00|1178|1173.5|1177.6|1173.1|1178|1173.5|1177.6|1173.1|245
1623809650000|2021-06-16 02:14:10|1177.3|1172.8|1175.7|1171.2|1177.3|1172.8|1175.7|1171.2|894
1623809660000|2021-06-16 02:14:20|1175.5|1171|1174|1169.5|1175.5|1171|1174|1169.5|1089
1623809670000|2021-06-16 02:14:30|1173.6|1169.1|1171.2|1166.7|1174.1|1169.6|1171.2|1166.7|1159
1623809680000|2021-06-16 02:14:40|1171.1|1166.6|1170.7|1166.2|1171.5|1167|1170.6|1166.1|832
1623809690000|2021-06-16 02:14:50|1170.6|1166.1|1171.4|1166.9|1171.9|1167.4|1170.6|1166.1|697
1623809700000|2021-06-16 02:15:00|1171.2|1166.7|1171.1|1166.6|1171.2|1166.7|1171.1|1166.6|67
1623810600000|2021-06-16 02:30:00|1170.1|1165.6|1167.3|1162.8|1170.1|1165.6|1165.7|1161.2|3239
1623810610000|2021-06-16 02:30:10|1168|1163.5|1167.6|1163.1|1168.6|1164.1|1167.2|1162.7|861
1623810620000|2021-06-16 02:30:20|1167.1|1162.6|1164.6|1160.1|1167.1|1162.6|1164.6|1160.1|1503
1623810630000|2021-06-16 02:30:30|1165|1160.5|1165.9|1161.4|1167|1162.5|1165|1160.5|1087
1623810640000|2021-06-16 02:30:40|1166.1|1161.6|1165.8|1161.3|1166.6|1162.1|1165.8|1161.3|739
1623810650000|2021-06-16 02:30:50|1165.5|1161|1164.5|1160|1165.5|1161|1164|1159.5|694
1623810660000|2021-06-16 02:31:00|1164.6|1160.1|1164.2|1159.7|1165.3|1160.8|1164.2|1159.7|1297
1623810670000|2021-06-16 02:31:10|1164.1|1159.6|1163.5|1159|1164.3|1159.8|1163.5|1159|677
1623810680000|2021-06-16 02:31:20|1163.2|1158.7|1164.2|1159.7|1164.5|1160|1163.2|1158.7|661
1623810690000|2021-06-16 02:31:30|1164|1159.5|1165|1160.5|1165.1|1160.6|1164|1159.5|640
1623810700000|2021-06-16 02:31:40|1165.5|1161|1166|1161.5|1166|1161.5|1164.7|1160.2|650
1623810710000|2021-06-16 02:31:50|1166.1|1161.6|1167.2|1162.7|1167.2|1162.7|1166.1|1161.6|711
1623810720000|2021-06-16 02:32:00|1167.3|1162.8|1167.3|1162.8|1167.3|1162.8|1166.1|1161.6|747
1623810730000|2021-06-16 02:32:10|1167.5|1163|1166.7|1162.2|1167.5|1163|1166.7|1162.2|461
1623810740000|2021-06-16 02:32:20|1166.2|1161.7|1166.7|1162.2|1166.7|1162.2|1166.2|1161.7|275
1623810750000|2021-06-16 02:32:30|1166.5|1162|1167.5|1163|1167.5|1163|1166.5|1162|309
1623810760000|2021-06-16 02:32:40|1167.7|1163.2|1168.8|1164.3|1168.8|1164.3|1167.7|1163.2|478
1623810770000|2021-06-16 02:32:50|1169|1164.5|1168|1163.5|1169|1164.5|1168|1163.5|338
1623810780000|2021-06-16 02:33:00|1167.4|1162.9|1165.7|1161.2|1167.4|1162.9|1165.1|1160.6|834
1623810790000|2021-06-16 02:33:10|1165.6|1161.1|1164.8|1160.3|1165.6|1161.1|1164.3|1159.8|404
1623810800000|2021-06-16 02:33:20|1164.5|1160|1165.2|1160.7|1165.3|1160.8|1164.5|1160|293
1623810810000|2021-06-16 02:33:30|1165|1160.5|1164.8|1160.3|1165.4|1160.9|1164.4|1159.9|274
1623810820000|2021-06-16 02:33:40|1164.9|1160.4|1165.4|1160.9|1165.4|1160.9|1164.5|1160|346
1623810830000|2021-06-16 02:33:50|1165.1|1160.6|1166.5|1162|1166.8|1162.3|1165.1|1160.6|490
1623810840000|2021-06-16 02:34:00|1166.2|1161.7|1166.5|1162|1166.5|1162|1165.1|1160.6|314
1623810850000|2021-06-16 02:34:10|1166.8|1162.3|1167.4|1162.9|1167.4|1162.9|1166.6|1162.1|473
1623810860000|2021-06-16 02:34:20|1167.1|1162.6|1168.4|1163.9|1168.4|1163.9|1167|1162.5|309
1623810870000|2021-06-16 02:34:30|1168.5|1164|1169.1|1164.6|1169.5|1165|1168.5|1164|359
1623810880000|2021-06-16 02:34:40|1169|1164.5|1169.5|1165|1169.8|1165.3|1169|1164.5|794
1623810890000|2021-06-16 02:34:50|1169.3|1164.8|1168.2|1163.7|1169.3|1164.8|1167.7|1163.2|305
1623810900000|2021-06-16 02:35:00|1168|1163.5|1166.4|1161.9|1168|1163.5|1166.4|1161.9|346
1623810910000|2021-06-16 02:35:10|1166.7|1162.2|1166.4|1161.9|1166.7|1162.2|1166.1|1161.6|285
1623810920000|2021-06-16 02:35:20|1166.6|1162.1|1165|1160.5|1166.6|1162.1|1165|1160.5|272
1623810930000|2021-06-16 02:35:30|1165.3|1160.8|1166.1|1161.6|1166.3|1161.8|1165.3|1160.8|197
1623810940000|2021-06-16 02:35:40|1166.4|1161.9|1166.5|1162|1166.8|1162.3|1166.3|1161.8|118
1623810950000|2021-06-16 02:35:50|1166.7|1162.2|1167.1|1162.6|1167.1|1162.6|1166.5|1162|144
1623810960000|2021-06-16 02:36:00|1167.2|1162.7|1165.3|1160.8|1167.3|1162.8|1165.3|1160.8|214
1623810970000|2021-06-16 02:36:10|1165.4|1160.9|1165.9|1161.4|1165.9|1161.4|1165.4|1160.9|144
1623810980000|2021-06-16 02:36:20|1166|1161.5|1165.5|1161|1166|1161.5|1165|1160.5|163
1623810990000|2021-06-16 02:36:30|1165.2|1160.7|1166|1161.5|1166.3|1161.8|1165.1|1160.6|212
1623811000000|2021-06-16 02:36:40|1166.3|1161.8|1167.6|1163.1|1167.6|1163.1|1166.3|1161.8|556
1623811010000|2021-06-16 02:36:50|1167.3|1162.8|1168.8|1164.3|1168.8|1164.3|1167.3|1162.8|245
1623811020000|2021-06-16 02:37:00|1168.5|1164|1169.1|1164.6|1169.1|1164.6|1168.3|1163.8|228
1623811030000|2021-06-16 02:37:10|1169.2|1164.7|1168.3|1163.8|1169.2|1164.7|1168.3|1163.8|187
1623811040000|2021-06-16 02:37:20|1168.2|1163.7|1168.4|1163.9|1168.4|1163.9|1168|1163.5|127
1623811050000|2021-06-16 02:37:30|1168.5|1164|1169.3|1164.8|1169.4|1164.9|1168.5|1164|249
1623811060000|2021-06-16 02:37:40|1169.5|1165|1169.3|1164.8|1169.8|1165.3|1169.3|1164.8|292
1623811070000|2021-06-16 02:37:50|1169.6|1165.1|1169.4|1164.9|1169.7|1165.2|1169|1164.5|162
1623811080000|2021-06-16 02:38:00|1169.7|1165.2|1169.5|1165|1169.7|1165.2|1169.1|1164.6|194
1623811090000|2021-06-16 02:38:10|1169.8|1165.3|1169.8|1165.3|1170|1165.5|1169.8|1165.3|108
1623811100000|2021-06-16 02:38:20|1169.9|1165.4|1170.4|1165.9|1170.5|1166|1169.9|1165.4|241
1623811110000|2021-06-16 02:38:30|1170.3|1165.8|1169.5|1165|1170.4|1165.9|1169.5|1165|471
1623811120000|2021-06-16 02:38:40|1169.2|1164.7|1168.5|1164|1169.3|1164.8|1168.5|1164|180
1623811130000|2021-06-16 02:38:50|1168.7|1164.2|1168.7|1164.2|1169.3|1164.8|1168.2|1163.7|364
1623811140000|2021-06-16 02:39:00|1168.6|1164.1|1168.2|1163.7|1168.6|1164.1|1167.4|1162.9|178
1623811150000|2021-06-16 02:39:10|1168.1|1163.6|1167.6|1163.1|1168.1|1163.6|1167.6|1163.1|110
1623811160000|2021-06-16 02:39:20|1167.5|1163|1167.7|1163.2|1167.7|1163.2|1167.5|1163|63
1623811170000|2021-06-16 02:39:30|1167.5|1163|1167.6|1163.1|1167.7|1163.2|1167.5|1163|105
1623811180000|2021-06-16 02:39:40|1167.7|1163.2|1168.1|1163.6|1168.5|1164|1167.7|1163.2|152
1623811190000|2021-06-16 02:39:50|1168|1163.5|1168|1163.5|1168.4|1163.9|1168|1163.5|146
1623811200000|2021-06-16 02:40:00|1167.8|1163.3|1167.2|1162.7|1167.8|1163.3|1167|1162.5|190
1623811210000|2021-06-16 02:40:10|1167.3|1162.8|1167.2|1162.7|1167.6|1163.1|1167.2|1162.7|108
1623811220000|2021-06-16 02:40:20|1167.5|1163|1167.5|1163|1167.5|1163|1167.5|1163|130
1623811230000|2021-06-16 02:40:30|1167.7|1163.2|1168.1|1163.6|1168.1|1163.6|1167.7|1163.2|48
1623811240000|2021-06-16 02:40:40|1168.2|1163.7|1168.7|1164.2|1169|1164.5|1168.2|1163.7|184
1623811250000|2021-06-16 02:40:50|1169|1164.5|1169.2|1164.7|1169.3|1164.8|1168.8|1164.3|154
1623811260000|2021-06-16 02:41:00|1169.3|1164.8|1169.1|1164.6|1169.3|1164.8|1169|1164.5|138
1623811270000|2021-06-16 02:41:10|1169.2|1164.7|1169.9|1165.4|1169.9|1165.4|1169.1|1164.6|112
1623811280000|2021-06-16 02:41:20|1170|1165.5|1170.3|1165.8|1170.5|1166|1169.9|1165.4|142
1623811290000|2021-06-16 02:41:30|1170.4|1165.9|1170|1165.5|1170.5|1166|1170|1165.5|113
1623811300000|2021-06-16 02:41:40|1170.1|1165.6|1170.5|1166|1170.5|1166|1170|1165.5|66
1623811310000|2021-06-16 02:41:50|1170.2|1165.7|1170.5|1166|1170.5|1166|1170.1|1165.6|57
1623811320000|2021-06-16 02:42:00|1170.3|1165.8|1170.5|1166|1170.8|1166.3|1170.3|1165.8|218
1623811330000|2021-06-16 02:42:10|1170.8|1166.3|1171.7|1167.2|1171.7|1167.2|1170.8|1166.3|711
1623811340000|2021-06-16 02:42:20|1172|1167.5|1172.8|1168.3|1172.8|1168.3|1171.8|1167.3|537
1623811350000|2021-06-16 02:42:30|1172.5|1168|1171.9|1167.4|1172.5|1168|1171.8|1167.3|381
1623811360000|2021-06-16 02:42:40|1172|1167.5|1172.5|1168|1172.5|1168|1172|1167.5|182
1623811370000|2021-06-16 02:42:50|1172.2|1167.7|1171.9|1167.4|1172.2|1167.7|1171.8|1167.3|160
1623811380000|2021-06-16 02:43:00|1172|1167.5|1171|1166.5|1172|1167.5|1171|1166.5|134
1623811390000|2021-06-16 02:43:10|1170.7|1166.2|1170.5|1166|1170.7|1166.2|1170.5|1166|232
1623811400000|2021-06-16 02:43:20|1170.2|1165.7|1170.6|1166.1|1171|1166.5|1170.2|1165.7|96
1623811410000|2021-06-16 02:43:30|1170.2|1165.7|1170.7|1166.2|1170.7|1166.2|1170.2|1165.7|222
1623811420000|2021-06-16 02:43:40|1170.3|1165.8|1170.6|1166.1|1170.6|1166.1|1170.2|1165.7|122
1623811430000|2021-06-16 02:43:50|1170.7|1166.2|1170.7|1166.2|1170.7|1166.2|1170.7|1166.2|34
1623811440000|2021-06-16 02:44:00|1171.1|1166.6|1171.2|1166.7|1171.3|1166.8|1171|1166.5|171
1623811450000|2021-06-16 02:44:10|1171.5|1167|1171.8|1167.3|1172.5|1168|1171.5|1167|220
1623811460000|2021-06-16 02:44:20|1171.7|1167.2|1172.5|1168|1172.6|1168.1|1171.7|1167.2|129
1623811470000|2021-06-16 02:44:30|1172.7|1168.2|1173.5|1169|1173.5|1169|1172.7|1168.2|205
1623811480000|2021-06-16 02:44:40|1173.2|1168.7|1172.2|1167.7|1173.5|1169|1172.2|1167.7|299
1623811490000|2021-06-16 02:44:50|1171.8|1167.3|1172.5|1168|1172.5|1168|1171.6|1167.1|192
1623811500000|2021-06-16 02:45:00|1172.2|1167.7|1174.2|1169.7|1174.5|1170|1172.2|1167.7|916
1623811510000|2021-06-16 02:45:10|1174.4|1169.9|1173.3|1168.8|1174.4|1169.9|1173.3|1168.8|165
1623811520000|2021-06-16 02:45:20|1173.4|1168.9|1172.5|1168|1173.4|1168.9|1172.4|1167.9|112
1623811530000|2021-06-16 02:45:30|1172.7|1168.2|1172.9|1168.4|1172.9|1168.4|1172.7|1168.2|93
1623811540000|2021-06-16 02:45:40|1172.6|1168.1|1173.5|1169|1173.8|1169.3|1172.6|1168.1|269
1623811550000|2021-06-16 02:45:50|1173.2|1168.7|1173.1|1168.6|1173.5|1169|1173.1|1168.6|102
1623811560000|2021-06-16 02:46:00|1173|1168.5|1172.7|1168.2|1173|1168.5|1172.7|1168.2|76
1623811570000|2021-06-16 02:46:10|1172.5|1168|1172.5|1168|1172.5|1168|1172.5|1168|46
1623811580000|2021-06-16 02:46:20|1172.7|1168.2|1172.5|1168|1172.7|1168.2|1172.5|1168|75
1623811590000|2021-06-16 02:46:30|1172.4|1167.9|1172|1167.5|1172.4|1167.9|1172|1167.5|62
1623811600000|2021-06-16 02:46:40|||||||||35
1623811610000|2021-06-16 02:46:50|1171.9|1167.4|1172.5|1168|1172.5|1168|1171.5|1167|193
1623811620000|2021-06-16 02:47:00|1172.4|1167.9|1171.9|1167.4|1172.4|1167.9|1171.9|1167.4|43
1623811630000|2021-06-16 02:47:10|1171.8|1167.3|1171.5|1167|1171.9|1167.4|1171.5|1167|92
1623811640000|2021-06-16 02:47:20|1171.6|1167.1|1171.1|1166.6|1171.6|1167.1|1171|1166.5|78
1623811650000|2021-06-16 02:47:30|1171|1166.5|1171|1166.5|1171|1166.5|1171|1166.5|66
1623811660000|2021-06-16 02:47:40|1170.6|1166.1|1171|1166.5|1171|1166.5|1170.6|1166.1|256
1623811670000|2021-06-16 02:47:50|1170.6|1166.1|1171.3|1166.8|1171.3|1166.8|1170.6|1166.1|253
1623811680000|2021-06-16 02:48:00|1171.8|1167.3|1172.9|1168.4|1173.3|1168.8|1171.8|1167.3|255
1623811690000|2021-06-16 02:48:10|1173|1168.5|1173.4|1168.9|1173.4|1168.9|1173|1168.5|65
1623811700000|2021-06-16 02:48:20|1173.3|1168.8|1173.4|1168.9|1173.8|1169.3|1173.3|1168.8|79
1623811710000|2021-06-16 02:48:30|1173.3|1168.8|1173.7|1169.2|1173.7|1169.2|1173.3|1168.8|86
1623811720000|2021-06-16 02:48:40|1173.3|1168.8|1172.8|1168.3|1173.6|1169.1|1172.8|1168.3|155
1623811730000|2021-06-16 02:48:50|1173.2|1168.7|1172.8|1168.3|1173.3|1168.8|1172.8|1168.3|106
1623811740000|2021-06-16 02:49:00|1172.9|1168.4|1172.6|1168.1|1172.9|1168.4|1172|1167.5|128
1623811750000|2021-06-16 02:49:10|1172.8|1168.3|1173.3|1168.8|1173.3|1168.8|1172.4|1167.9|122
1623811760000|2021-06-16 02:49:20|1172.9|1168.4|1172.6|1168.1|1172.9|1168.4|1172.6|1168.1|171
1623811770000|2021-06-16 02:49:30|1172.4|1167.9|1172.8|1168.3|1172.8|1168.3|1172.4|1167.9|70
1623811780000|2021-06-16 02:49:40|1172.5|1168|1171.9|1167.4|1172.7|1168.2|1171.9|1167.4|88
1623811790000|2021-06-16 02:49:50|1172|1167.5|1172|1167.5|1172|1167.5|1171.6|1167.1|159
1623811800000|2021-06-16 02:50:00|1171.9|1167.4|1172.4|1167.9|1172.4|1167.9|1171.7|1167.2|85
1623811810000|2021-06-16 02:50:10|1172|1167.5|1171.6|1167.1|1172|1167.5|1171.6|1167.1|206
1623811820000|2021-06-16 02:50:20|1171.9|1167.4|1172.4|1167.9|1172.4|1167.9|1171.9|1167.4|180
1623811830000|2021-06-16 02:50:30|1172.1|1167.6|1171.9|1167.4|1172.1|1167.6|1171.9|1167.4|42
1623811840000|2021-06-16 02:50:40|1171.8|1167.3|1171.8|1167.3|1171.9|1167.4|1171.6|1167.1|39
1623811850000|2021-06-16 02:50:50|1172|1167.5|1171.8|1167.3|1172.1|1167.6|1171.8|1167.3|40
1623811860000|2021-06-16 02:51:00|1171.5|1167|1171.4|1166.9|1171.5|1167|1171.4|1166.9|202
1623811870000|2021-06-16 02:51:10|1171.1|1166.6|1170.8|1166.3|1171.1|1166.6|1170.8|1166.3|56
1623811880000|2021-06-16 02:51:20|1170.7|1166.2|1170.5|1166|1170.9|1166.4|1170.5|1166|40
1623811890000|2021-06-16 02:51:30|1170.3|1165.8|1170.6|1166.1|1170.9|1166.4|1170.3|1165.8|112
1623811900000|2021-06-16 02:51:40|1170.9|1166.4|1170.6|1166.1|1171|1166.5|1170.6|1166.1|54
1623811910000|2021-06-16 02:51:50|1170.7|1166.2|1171.3|1166.8|1171.3|1166.8|1170.7|1166.2|87
1623811920000|2021-06-16 02:52:00|1171.4|1166.9|1172.9|1168.4|1172.9|1168.4|1171.4|1166.9|213
1623811930000|2021-06-16 02:52:10|1172.8|1168.3|1173.3|1168.8|1173.3|1168.8|1172.8|1168.3|86
1623811940000|2021-06-16 02:52:20|1173|1168.5|1173|1168.5|1173|1168.5|1173|1168.5|37
1623811950000|2021-06-16 02:52:30|1172.8|1168.3|1172|1167.5|1172.9|1168.4|1172|1167.5|68
1623811960000|2021-06-16 02:52:40|1171.7|1167.2|1171.6|1167.1|1171.7|1167.2|1171.5|1167|42
1623811970000|2021-06-16 02:52:50|1171.3|1166.8|1171.3|1166.8|1171.6|1167.1|1171.1|1166.6|221
1623811980000|2021-06-16 02:53:00|1171.2|1166.7|1171.5|1167|1171.5|1167|1171.2|1166.7|57
1623811990000|2021-06-16 02:53:10|1171|1166.5|1171.1|1166.6|1171.1|1166.6|1171|1166.5|47
1623812000000|2021-06-16 02:53:20|1171.2|1166.7|1171.1|1166.6|1171.2|1166.7|1171.1|1166.6|20
1623812010000|2021-06-16 02:53:30|1171.2|1166.7|1171.5|1167|1171.5|1167|1171.2|1166.7|35
1623812020000|2021-06-16 02:53:40|1171.4|1166.9|1171|1166.5|1171.4|1166.9|1171|1166.5|20
1623812030000|2021-06-16 02:53:50|1170.7|1166.2|1170.8|1166.3|1170.8|1166.3|1170.5|1166|84
1623812040000|2021-06-16 02:54:00|1171|1166.5|1170.1|1165.6|1171|1166.5|1169.6|1165.1|545
1623812050000|2021-06-16 02:54:10|1170.2|1165.7|1170.3|1165.8|1170.5|1166|1169.6|1165.1|143
1623812060000|2021-06-16 02:54:20|1170.5|1166|1170.3|1165.8|1170.5|1166|1170.2|1165.7|80
1623812070000|2021-06-16 02:54:30|1170.8|1166.3|1170.5|1166|1171|1166.5|1170.2|1165.7|38
1623812080000|2021-06-16 02:54:40|1170.2|1165.7|1171.3|1166.8|1171.3|1166.8|1170|1165.5|75
1623812090000|2021-06-16 02:54:50|1171.1|1166.6|1172.2|1167.7|1172.2|1167.7|1171.1|1166.6|112
1623812100000|2021-06-16 02:55:00|1171.9|1167.4|1172.8|1168.3|1172.8|1168.3|1171.8|1167.3|93
1623812110000|2021-06-16 02:55:10|||||||||78
1623812120000|2021-06-16 02:55:20|1172.5|1168|1171.8|1167.3|1172.5|1168|1171.6|1167.1|65
1623812130000|2021-06-16 02:55:30|||||||||38
1623812140000|2021-06-16 02:55:40|1171.6|1167.1|1171.5|1167|1171.8|1167.3|1171.5|1167|21
1623812150000|2021-06-16 02:55:50|1171.6|1167.1|1171.5|1167|1171.8|1167.3|1171.1|1166.6|41
1623812160000|2021-06-16 02:56:00|1171.4|1166.9|1172.3|1167.8|1172.3|1167.8|1171.4|1166.9|106
1623812170000|2021-06-16 02:56:10|1172|1167.5|1172.4|1167.9|1172.5|1168|1172|1167.5|46
1623812180000|2021-06-16 02:56:20|1172.5|1168|1172.9|1168.4|1173.5|1169|1172.5|1168|136
1623812190000|2021-06-16 02:56:30|1173.4|1168.9|1173.3|1168.8|1173.5|1169|1173.3|1168.8|78
1623812200000|2021-06-16 02:56:40|1173.4|1168.9|1174.3|1169.8|1174.3|1169.8|1173.4|1168.9|265
1623812210000|2021-06-16 02:56:50|1174|1169.5|1173.5|1169|1174|1169.5|1173.5|1169|192
1623812220000|2021-06-16 02:57:00|1173.4|1168.9|1173.1|1168.6|1173.4|1168.9|1173|1168.5|72
1623812230000|2021-06-16 02:57:10|1173|1168.5|1173.5|1169|1173.5|1169|1173|1168.5|30
1623812240000|2021-06-16 02:57:20|1173.4|1168.9|1173.9|1169.4|1173.9|1169.4|1173.4|1168.9|79
1623812250000|2021-06-16 02:57:30|1174|1169.5|1174|1169.5|1174|1169.5|1173.7|1169.2|36
1623812260000|2021-06-16 02:57:40|1174.4|1169.9|1173.5|1169|1174.4|1169.9|1173.5|1169|200
1623812270000|2021-06-16 02:57:50|1173.8|1169.3|1174.1|1169.6|1174.7|1170.2|1173.8|1169.3|170
1623812280000|2021-06-16 02:58:00|1173.9|1169.4|1173.9|1169.4|1174.5|1170|1173.9|1169.4|120
1623812290000|2021-06-16 02:58:10|1173.8|1169.3|1173.9|1169.4|1174.2|1169.7|1173.8|1169.3|45
1623812300000|2021-06-16 02:58:20|1173.8|1169.3|1173.8|1169.3|1173.8|1169.3|1173.8|1169.3|25
1623812310000|2021-06-16 02:58:30|1174|1169.5|1173.5|1169|1174|1169.5|1173.4|1168.9|314
1623812320000|2021-06-16 02:58:40|1174|1169.5|1173.8|1169.3|1174|1169.5|1173.4|1168.9|142
1623812330000|2021-06-16 02:58:50|1173.7|1169.2|1173.8|1169.3|1173.8|1169.3|1173.7|1169.2|35
1623812340000|2021-06-16 02:59:00|1174|1169.5|1176.3|1171.8|1176.3|1171.8|1174|1169.5|659
1623812350000|2021-06-16 02:59:10|1176.1|1171.6|1174.3|1169.8|1176.1|1171.6|1174.3|1169.8|318
1623812360000|2021-06-16 02:59:20|1174.5|1170|1174.3|1169.8|1174.5|1170|1174.3|1169.8|89
1623812370000|2021-06-16 02:59:30|1174.2|1169.7|1174.1|1169.6|1174.3|1169.8|1173.9|1169.4|63
1623812380000|2021-06-16 02:59:40|1174|1169.5|1174.3|1169.8|1174.5|1170|1174|1169.5|86
1623812390000|2021-06-16 02:59:50|1174.1|1169.6|1174.8|1170.3|1174.8|1170.3|1174.1|1169.6|111
1623812400000|2021-06-16 03:00:00|1174.5|1170|1174.8|1170.3|1174.8|1170.3|1174.5|1170|112
1623812410000|2021-06-16 03:00:10|1174.6|1170.1|1174.3|1169.8|1174.8|1170.3|1174.3|1169.8|62
1623812420000|2021-06-16 03:00:20|1174.6|1170.1|1174.7|1170.2|1174.7|1170.2|1174.6|1170.1|88
1623812430000|2021-06-16 03:00:30|1174.3|1169.8|1174.7|1170.2|1174.8|1170.3|1174|1169.5|114
1623812440000|2021-06-16 03:00:40|1175|1170.5|1175|1170.5|1175|1170.5|1175|1170.5|60
1623812450000|2021-06-16 03:00:50|1174.8|1170.3|1175|1170.5|1175.5|1171|1174.8|1170.3|156
1623812460000|2021-06-16 03:01:00|1175.1|1170.6|1174.9|1170.4|1175.3|1170.8|1174.9|1170.4|48
1623812470000|2021-06-16 03:01:10|1174.8|1170.3|1174|1169.5|1174.8|1170.3|1174|1169.5|135
1623812480000|2021-06-16 03:01:20|1173.7|1169.2|1173.2|1168.7|1173.7|1169.2|1173.2|1168.7|133
1623812490000|2021-06-16 03:01:30|1173.1|1168.6|1173.6|1169.1|1173.8|1169.3|1173.1|1168.6|96
1623812500000|2021-06-16 03:01:40|1173.4|1168.9|1174.2|1169.7|1174.3|1169.8|1173.4|1168.9|86
1623812510000|2021-06-16 03:01:50|1174.5|1170|1173.1|1168.6|1174.7|1170.2|1173.1|1168.6|231
1623812520000|2021-06-16 03:02:00|1172.9|1168.4|1173.5|1169|1173.7|1169.2|1172.4|1167.9|238
1623812530000|2021-06-16 03:02:10|1173.3|1168.8|1173.4|1168.9|1173.4|1168.9|1172.8|1168.3|42
1623812540000|2021-06-16 03:02:20|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|9
1623812550000|2021-06-16 03:02:30|||||||||7
1623812560000|2021-06-16 03:02:40|||||||||39
1623812570000|2021-06-16 03:02:50|1173.1|1168.6|1173.3|1168.8|1173.3|1168.8|1173.1|1168.6|71
1623812580000|2021-06-16 03:03:00|1173.8|1169.3|1173.8|1169.3|1174.1|1169.6|1173.8|1169.3|132
1623812590000|2021-06-16 03:03:10|1173.3|1168.8|1172.8|1168.3|1173.3|1168.8|1172.8|1168.3|39
1623812600000|2021-06-16 03:03:20|1172.9|1168.4|1172.8|1168.3|1172.9|1168.4|1172.8|1168.3|36
1623812610000|2021-06-16 03:03:30|1172.5|1168|1172.3|1167.8|1172.5|1168|1172.2|1167.7|76
1623812620000|2021-06-16 03:03:40|1172|1167.5|1171.2|1166.7|1172|1167.5|1171|1166.5|202
1623812630000|2021-06-16 03:03:50|1171.1|1166.6|1171.5|1167|1171.5|1167|1170.8|1166.3|140
1623812640000|2021-06-16 03:04:00|1171.3|1166.8|1170.8|1166.3|1171.5|1167|1170.8|1166.3|139
1623812650000|2021-06-16 03:04:10|1171|1166.5|1170|1165.5|1171|1166.5|1170|1165.5|138
1623812660000|2021-06-16 03:04:20|1170.2|1165.7|1168.7|1164.2|1170.2|1165.7|1168.7|1164.2|406
1623812670000|2021-06-16 03:04:30|1168.6|1164.1|1168.8|1164.3|1169.2|1164.7|1168.3|1163.8|414
1623812680000|2021-06-16 03:04:40|1169.2|1164.7|1169.2|1164.7|1169.2|1164.7|1168.7|1164.2|191
1623812690000|2021-06-16 03:04:50|1169.3|1164.8|1168.8|1164.3|1169.3|1164.8|1168.4|1163.9|308
1623812700000|2021-06-16 03:05:00|1168.7|1164.2|1169.3|1164.8|1169.3|1164.8|1168.7|1164.2|234
1623812710000|2021-06-16 03:05:10|1169|1164.5|1169.8|1165.3|1169.8|1165.3|1168.8|1164.3|645
1623812720000|2021-06-16 03:05:20|1169.3|1164.8|1170.7|1166.2|1170.7|1166.2|1169.3|1164.8|205
1623812730000|2021-06-16 03:05:30|1170.8|1166.3|1171.1|1166.6|1171.1|1166.6|1170.8|1166.3|169
1623812740000|2021-06-16 03:05:40|1170.7|1166.2|1169.7|1165.2|1170.7|1166.2|1169.2|1164.7|421
1623812750000|2021-06-16 03:05:50|1169.4|1164.9|1169.1|1164.6|1169.4|1164.9|1168.9|1164.4|144
1623812760000|2021-06-16 03:06:00|1169.2|1164.7|1168.8|1164.3|1169.2|1164.7|1168.7|1164.2|90
1623812770000|2021-06-16 03:06:10|1169.2|1164.7|1169.4|1164.9|1169.4|1164.9|1169.2|1164.7|300
1623812780000|2021-06-16 03:06:20|1169.7|1165.2|1169.7|1165.2|1169.8|1165.3|1169.3|1164.8|169
1623812790000|2021-06-16 03:06:30|1169.8|1165.3|1169.3|1164.8|1169.8|1165.3|1169.3|1164.8|34
1623812800000|2021-06-16 03:06:40|1169.4|1164.9|1169.7|1165.2|1169.7|1165.2|1169.4|1164.9|38
1623812810000|2021-06-16 03:06:50|1170|1165.5|1169.3|1164.8|1170|1165.5|1169.3|1164.8|57
1623812820000|2021-06-16 03:07:00|1169.2|1164.7|1168.3|1163.8|1169.2|1164.7|1168.3|1163.8|221
1623812830000|2021-06-16 03:07:10|1168.2|1163.7|1168|1163.5|1168.3|1163.8|1168|1163.5|466
1623812840000|2021-06-16 03:07:20|1168.1|1163.6|1167.3|1162.8|1168.1|1163.6|1167.3|1162.8|267
1623812850000|2021-06-16 03:07:30|1167.4|1162.9|1168.7|1164.2|1168.7|1164.2|1167.3|1162.8|330
1623812860000|2021-06-16 03:07:40|1168.8|1164.3|1168.7|1164.2|1168.8|1164.3|1168.7|1164.2|86
1623812870000|2021-06-16 03:07:50|1169.1|1164.6|1169.2|1164.7|1169.2|1164.7|1169.1|1164.6|78
1623812880000|2021-06-16 03:08:00|1169.1|1164.6|1169.7|1165.2|1169.7|1165.2|1169.1|1164.6|112
1623812890000|2021-06-16 03:08:10|1169.6|1165.1|1169.7|1165.2|1169.7|1165.2|1169.3|1164.8|118
1623812900000|2021-06-16 03:08:20|1169.3|1164.8|1168.8|1164.3|1169.3|1164.8|1168.8|1164.3|69
1623812910000|2021-06-16 03:08:30|1168.5|1164|1167.9|1163.4|1168.5|1164|1167.8|1163.3|136
1623812920000|2021-06-16 03:08:40|||||||||132
1623812930000|2021-06-16 03:08:50|1167.8|1163.3|1167.4|1162.9|1167.9|1163.4|1167.1|1162.6|285
1623812940000|2021-06-16 03:09:00|1167.7|1163.2|1166.4|1161.9|1167.7|1163.2|1166.4|1161.9|368
1623812950000|2021-06-16 03:09:10|1166.5|1162|1167|1162.5|1167.3|1162.8|1166.4|1161.9|422
1623812960000|2021-06-16 03:09:20|1166.9|1162.4|1167.5|1163|1167.5|1163|1166.8|1162.3|117
1623812970000|2021-06-16 03:09:30|1167.3|1162.8|1167.4|1162.9|1167.7|1163.2|1167.3|1162.8|129
1623812980000|2021-06-16 03:09:40|1167.3|1162.8|1167.4|1162.9|1167.4|1162.9|1167.3|1162.8|71
1623812990000|2021-06-16 03:09:50|1167.7|1163.2|1167.2|1162.7|1167.7|1163.2|1166.8|1162.3|137
1623813000000|2021-06-16 03:10:00|1167.3|1162.8|1166.8|1162.3|1167.3|1162.8|1166.8|1162.3|77
1623813010000|2021-06-16 03:10:10|1167|1162.5|1166.3|1161.8|1167|1162.5|1166|1161.5|331
1623813020000|2021-06-16 03:10:20|1166.4|1161.9|1166.8|1162.3|1166.8|1162.3|1166|1161.5|142
1623813030000|2021-06-16 03:10:30|1167.2|1162.7|1167.4|1162.9|1167.4|1162.9|1167|1162.5|169
1623813040000|2021-06-16 03:10:40|1167.5|1163|1167|1162.5|1167.5|1163|1166.9|1162.4|131
1623813050000|2021-06-16 03:10:50|1167.3|1162.8|1167|1162.5|1167.5|1163|1167|1162.5|103
1623813060000|2021-06-16 03:11:00|1167.3|1162.8|1167.1|1162.6|1167.4|1162.9|1167|1162.5|274
1623813070000|2021-06-16 03:11:10|1167.3|1162.8|1167.9|1163.4|1168|1163.5|1167.1|1162.6|62
1623813080000|2021-06-16 03:11:20|1167.8|1163.3|1168.6|1164.1|1168.7|1164.2|1167.6|1163.1|268
1623813090000|2021-06-16 03:11:30|1168.7|1164.2|1169.3|1164.8|1169.4|1164.9|1168.4|1163.9|161
1623813100000|2021-06-16 03:11:40|1169.2|1164.7|1168.9|1164.4|1169.2|1164.7|1168.7|1164.2|77
1623813110000|2021-06-16 03:11:50|1168.7|1164.2|1168.8|1164.3|1169.1|1164.6|1168.4|1163.9|71
1623813120000|2021-06-16 03:12:00|1168.7|1164.2|1170.5|1166|1170.5|1166|1168.3|1163.8|476
1623813130000|2021-06-16 03:12:10|1170.3|1165.8|1169.8|1165.3|1171|1166.5|1169.7|1165.2|155
1623813140000|2021-06-16 03:12:20|1169.7|1165.2|1169.2|1164.7|1169.7|1165.2|1169.2|1164.7|95
1623813150000|2021-06-16 03:12:30|1168.9|1164.4|1168.3|1163.8|1168.9|1164.4|1167.8|1163.3|208
1623813160000|2021-06-16 03:12:40|1168.4|1163.9|1168|1163.5|1168.4|1163.9|1168|1163.5|37
1623813170000|2021-06-16 03:12:50|1168.2|1163.7|1167.8|1163.3|1168.2|1163.7|1167.8|1163.3|77
1623813180000|2021-06-16 03:13:00|1167.5|1163|1167|1162.5|1167.5|1163|1167|1162.5|99
1623813190000|2021-06-16 03:13:10|1167.3|1162.8|1167.5|1163|1167.7|1163.2|1167.3|1162.8|89
1623813200000|2021-06-16 03:13:20|1167.8|1163.3|1167.5|1163|1167.8|1163.3|1167.5|1163|58
1623813210000|2021-06-16 03:13:30|1167.8|1163.3|1167.5|1163|1167.8|1163.3|1167.5|1163|31
1623813220000|2021-06-16 03:13:40|1167.4|1162.9|1167.8|1163.3|1167.8|1163.3|1167.4|1162.9|61
1623813230000|2021-06-16 03:13:50|1167.5|1163|1167.5|1163|1167.5|1163|1167.5|1163|28
1623813240000|2021-06-16 03:14:00|1167.3|1162.8|1167.8|1163.3|1167.8|1163.3|1167.3|1162.8|76
1623813250000|2021-06-16 03:14:10|1168.1|1163.6|1168.3|1163.8|1168.3|1163.8|1168.1|1163.6|87
1623813260000|2021-06-16 03:14:20|1168.2|1163.7|1169.1|1164.6|1169.1|1164.6|1168.2|1163.7|53
1623813270000|2021-06-16 03:14:30|1168.7|1164.2|1169.6|1165.1|1169.6|1165.1|1168.7|1164.2|93
1623813280000|2021-06-16 03:14:40|1169.9|1165.4|1171.5|1167|1171.5|1167|1169.9|1165.4|368
1623813290000|2021-06-16 03:14:50|1171.6|1167.1|1171.4|1166.9|1171.6|1167.1|1170.6|1166.1|235
1623813300000|2021-06-16 03:15:00|1171.1|1166.6|1170.6|1166.1|1171.1|1166.6|1170.1|1165.6|103
1623813310000|2021-06-16 03:15:10|1171|1166.5|1170.6|1166.1|1171.3|1166.8|1170.6|1166.1|154
1623813320000|2021-06-16 03:15:20|1170.7|1166.2|1171.1|1166.6|1171.1|1166.6|1170.6|1166.1|114
1623813330000|2021-06-16 03:15:30|1171|1166.5|1172|1167.5|1172|1167.5|1171|1166.5|302
1623813340000|2021-06-16 03:15:40|1171.6|1167.1|1171.5|1167|1172|1167.5|1171.3|1166.8|271
1623813350000|2021-06-16 03:15:50|1172|1167.5|1172|1167.5|1172.5|1168|1171.9|1167.4|300
1623813360000|2021-06-16 03:16:00|1172.3|1167.8|1172.2|1167.7|1172.8|1168.3|1172|1167.5|204
1623813370000|2021-06-16 03:16:10|1172.1|1167.6|1171|1166.5|1172.2|1167.7|1171|1166.5|132
1623813380000|2021-06-16 03:16:20|1171.1|1166.6|1171|1166.5|1171.1|1166.6|1171|1166.5|64
1623813390000|2021-06-16 03:16:30|1171.3|1166.8|1171.4|1166.9|1171.4|1166.9|1171.3|1166.8|38
1623813400000|2021-06-16 03:16:40|1171.1|1166.6|1171.3|1166.8|1171.5|1167|1171.1|1166.6|136
1623813410000|2021-06-16 03:16:50|1171.1|1166.6|1171.1|1166.6|1171.5|1167|1171.1|1166.6|22
1623813420000|2021-06-16 03:17:00|1171.3|1166.8|1169.4|1164.9|1171.3|1166.8|1169.4|1164.9|119
1623813430000|2021-06-16 03:17:10|1169.3|1164.8|1169.7|1165.2|1169.7|1165.2|1169.2|1164.7|81
1623813440000|2021-06-16 03:17:20|1169.6|1165.1|1169.8|1165.3|1170.6|1166.1|1169.6|1165.1|90
1623813450000|2021-06-16 03:17:30|1169.7|1165.2|1169.7|1165.2|1170.1|1165.6|1169.6|1165.1|94
1623813460000|2021-06-16 03:17:40|1169.6|1165.1|1170.1|1165.6|1170.1|1165.6|1169.6|1165.1|24
1623813470000|2021-06-16 03:17:50|1169.9|1165.4|1169.6|1165.1|1170.1|1165.6|1169.6|1165.1|21
1623813480000|2021-06-16 03:18:00|1169.5|1165|1169.3|1164.8|1169.6|1165.1|1169.3|1164.8|49
1623813490000|2021-06-16 03:18:10|1169.2|1164.7|1168.3|1163.8|1169.3|1164.8|1168.3|1163.8|86
1623813500000|2021-06-16 03:18:20|1168.4|1163.9|1168.7|1164.2|1168.9|1164.4|1168.4|1163.9|120
1623813510000|2021-06-16 03:18:30|1168.4|1163.9|1168.7|1164.2|1168.7|1164.2|1168.4|1163.9|41
1623813520000|2021-06-16 03:18:40|1168.4|1163.9|1167.9|1163.4|1168.4|1163.9|1167.9|1163.4|155
1623813530000|2021-06-16 03:18:50|1167.8|1163.3|1167.2|1162.7|1167.8|1163.3|1167.2|1162.7|231
1623813540000|2021-06-16 03:19:00|1167|1162.5|1166|1161.5|1167|1162.5|1166|1161.5|534
1623813550000|2021-06-16 03:19:10|1165.7|1161.2|1165.7|1161.2|1165.7|1161.2|1165.2|1160.7|669
1623813560000|2021-06-16 03:19:20|1165.3|1160.8|1165.6|1161.1|1165.7|1161.2|1165.3|1160.8|225
1623813570000|2021-06-16 03:19:30|1165.7|1161.2|1165.6|1161.1|1165.7|1161.2|1165.3|1160.8|130
1623813580000|2021-06-16 03:19:40|1165.8|1161.3|1165.7|1161.2|1166.1|1161.6|1165.6|1161.1|87
1623813590000|2021-06-16 03:19:50|1166|1161.5|1166|1161.5|1166|1161.5|1165.7|1161.2|127
1623813600000|2021-06-16 03:20:00|1166.1|1161.6|1166.2|1161.7|1166.2|1161.7|1165.5|1161|211
1623813610000|2021-06-16 03:20:10|1166|1161.5|1166.3|1161.8|1166.6|1162.1|1166|1161.5|68
1623813620000|2021-06-16 03:20:20|1166.5|1162|1166|1161.5|1166.5|1162|1166|1161.5|70
1623813630000|2021-06-16 03:20:30|1166.1|1161.6|1166.5|1162|1166.8|1162.3|1166.1|1161.6|69
1623813640000|2021-06-16 03:20:40|1166.8|1162.3|1166.4|1161.9|1166.8|1162.3|1166.4|1161.9|160
1623813650000|2021-06-16 03:20:50|1166|1161.5|1165.7|1161.2|1166|1161.5|1165.7|1161.2|244
1623813660000|2021-06-16 03:21:00|1165.8|1161.3|1163.6|1159.1|1166.2|1161.7|1163.6|1159.1|1484
1623813670000|2021-06-16 03:21:10|1163.5|1159|1165.4|1160.9|1165.4|1160.9|1163.4|1158.9|458
1623813680000|2021-06-16 03:21:20|1165|1160.5|1165|1160.5|1165.4|1160.9|1165|1160.5|130
1623813690000|2021-06-16 03:21:30|1165.1|1160.6|1165|1160.5|1165.4|1160.9|1165|1160.5|251
1623813700000|2021-06-16 03:21:40|1164.9|1160.4|1165.7|1161.2|1165.8|1161.3|1164.9|1160.4|177
1623813710000|2021-06-16 03:21:50|1165.5|1161|1165.9|1161.4|1165.9|1161.4|1165.4|1160.9|135
1623813720000|2021-06-16 03:22:00|1166|1161.5|1165.9|1161.4|1166.3|1161.8|1165.9|1161.4|109
1623813730000|2021-06-16 03:22:10|1166|1161.5|1166|1161.5|1166.4|1161.9|1165.9|1161.4|141
1623813740000|2021-06-16 03:22:20|1165.9|1161.4|1166.3|1161.8|1166.3|1161.8|1165.9|1161.4|66
1623813750000|2021-06-16 03:22:30|1166.4|1161.9|1166.9|1162.4|1166.9|1162.4|1166.4|1161.9|370
1623813760000|2021-06-16 03:22:40|1167.4|1162.9|1166.5|1162|1167.4|1162.9|1166.5|1162|216
1623813770000|2021-06-16 03:22:50|1166.7|1162.2|1167.4|1162.9|1167.4|1162.9|1166.6|1162.1|152
1623813780000|2021-06-16 03:23:00|1167.5|1163|1167.4|1162.9|1167.7|1163.2|1167.4|1162.9|139
1623813790000|2021-06-16 03:23:10|1167|1162.5|1166.9|1162.4|1167|1162.5|1166.8|1162.3|67
1623813800000|2021-06-16 03:23:20|1167.4|1162.9|1167.3|1162.8|1167.4|1162.9|1167.3|1162.8|76
1623813810000|2021-06-16 03:23:30|1167.6|1163.1|1168.4|1163.9|1168.4|1163.9|1167.6|1163.1|83
1623813820000|2021-06-16 03:23:40|1168|1163.5|1167.8|1163.3|1168|1163.5|1167.6|1163.1|156
1623813830000|2021-06-16 03:23:50|1167.9|1163.4|1168.3|1163.8|1168.3|1163.8|1167.8|1163.3|173
1623813840000|2021-06-16 03:24:00|1167.9|1163.4|1170.6|1166.1|1170.6|1166.1|1167.9|1163.4|654
1623813850000|2021-06-16 03:24:10|1170.3|1165.8|1169|1164.5|1170.4|1165.9|1168.9|1164.4|351
1623813860000|2021-06-16 03:24:20|1169.2|1164.7|1169.4|1164.9|1169.4|1164.9|1168.7|1164.2|119
1623813870000|2021-06-16 03:24:30|1169.3|1164.8|1169.4|1164.9|1169.4|1164.9|1168.1|1163.6|149
1623813880000|2021-06-16 03:24:40|1169.7|1165.2|1169.4|1164.9|1170.4|1165.9|1169.4|1164.9|119
1623813890000|2021-06-16 03:24:50|1169.1|1164.6|1169.9|1165.4|1170.4|1165.9|1169|1164.5|129
1623813900000|2021-06-16 03:25:00|1170.3|1165.8|1170.2|1165.7|1170.3|1165.8|1170.2|1165.7|68
1623813910000|2021-06-16 03:25:10|1169.9|1165.4|1169.7|1165.2|1169.9|1165.4|1169.4|1164.9|150
1623813920000|2021-06-16 03:25:20|1169.8|1165.3|1169.9|1165.4|1169.9|1165.4|1169.4|1164.9|132
1623813930000|2021-06-16 03:25:30|1170.2|1165.7|1170.9|1166.4|1170.9|1166.4|1170.2|1165.7|158
1623813940000|2021-06-16 03:25:40|1170.5|1166|1171.7|1167.2|1172.1|1167.6|1170.5|1166|343
1623813950000|2021-06-16 03:25:50|1171.5|1167|1173.4|1168.9|1173.6|1169.1|1171.5|1167|547
1623813960000|2021-06-16 03:26:00|1173.3|1168.8|1171.9|1167.4|1173.3|1168.8|1171.8|1167.3|385
1623813970000|2021-06-16 03:26:10|1171.8|1167.3|1171.4|1166.9|1171.9|1167.4|1171.4|1166.9|58
1623813980000|2021-06-16 03:26:20|1171.2|1166.7|1171.5|1167|1171.5|1167|1171.1|1166.6|134
1623813990000|2021-06-16 03:26:30|1171.4|1166.9|1170.6|1166.1|1171.7|1167.2|1170.6|1166.1|75
1623814000000|2021-06-16 03:26:40|1170.5|1166|1170.2|1165.7|1170.7|1166.2|1170.1|1165.6|112
1623814010000|2021-06-16 03:26:50|1170.1|1165.6|1170.2|1165.7|1170.8|1166.3|1170.1|1165.6|85
1623814020000|2021-06-16 03:27:00|1170.1|1165.6|1170.5|1166|1170.5|1166|1170.1|1165.6|49
1623814030000|2021-06-16 03:27:10|1170.6|1166.1|1170.1|1165.6|1170.6|1166.1|1170.1|1165.6|69
1623814040000|2021-06-16 03:27:20|1170.3|1165.8|1169.6|1165.1|1170.4|1165.9|1169.6|1165.1|174
1623814050000|2021-06-16 03:27:30|1169.5|1165|1169.7|1165.2|1169.7|1165.2|1169.1|1164.6|123
1623814060000|2021-06-16 03:27:40|1169.9|1165.4|1168.7|1164.2|1169.9|1165.4|1168.7|1164.2|379
1623814070000|2021-06-16 03:27:50|1168.1|1163.6|1168.1|1163.6|1168.4|1163.9|1167.9|1163.4|107
1623814080000|2021-06-16 03:28:00|1168|1163.5|1169.4|1164.9|1169.4|1164.9|1168|1163.5|218
1623814090000|2021-06-16 03:28:10|1169|1164.5|1168.1|1163.6|1169|1164.5|1168.1|1163.6|67
1623814100000|2021-06-16 03:28:20|1168|1163.5|1167.4|1162.9|1168|1163.5|1167.4|1162.9|238
1623814110000|2021-06-16 03:28:30|1167.1|1162.6|1167.2|1162.7|1167.2|1162.7|1166.9|1162.4|130
1623814120000|2021-06-16 03:28:40|1167.4|1162.9|1167|1162.5|1167.4|1162.9|1167|1162.5|137
1623814130000|2021-06-16 03:28:50|1166.7|1162.2|1166.9|1162.4|1167.4|1162.9|1166.6|1162.1|165
1623814140000|2021-06-16 03:29:00|1166.5|1162|1166.4|1161.9|1166.7|1162.2|1166.4|1161.9|162
1623814150000|2021-06-16 03:29:10|1166.1|1161.6|1166.4|1161.9|1166.5|1162|1166.1|1161.6|219
1623814160000|2021-06-16 03:29:20|1166|1161.5|1164.7|1160.2|1166|1161.5|1164.7|1160.2|554
1623814170000|2021-06-16 03:29:30|1164.6|1160.1|1164.1|1159.6|1165.1|1160.6|1163.8|1159.3|776
1623814180000|2021-06-16 03:29:40|1163.8|1159.3|1164.4|1159.9|1164.6|1160.1|1163.2|1158.7|563
1623814190000|2021-06-16 03:29:50|1164.1|1159.6|1163.9|1159.4|1164.6|1160.1|1163.5|1159|541
1623821400000|2021-06-16 05:30:00|1163.5|1159|1161.8|1157.3|1163.5|1159|1159.9|1155.4|3442
1623821410000|2021-06-16 05:30:10|1161.9|1157.4|1163.1|1158.6|1163.5|1159|1161.9|1157.4|781
1623821420000|2021-06-16 05:30:20|1162.9|1158.4|1161.8|1157.3|1163.1|1158.6|1161.8|1157.3|334
1623821430000|2021-06-16 05:30:30|1161.7|1157.2|1160.4|1155.9|1161.8|1157.3|1160|1155.5|448
1623821440000|2021-06-16 05:30:40|1160.7|1156.2|1160.7|1156.2|1161.3|1156.8|1160.5|1156|666
1623821450000|2021-06-16 05:30:50|1160.4|1155.9|1162|1157.5|1162.1|1157.6|1160.1|1155.6|496
1623821460000|2021-06-16 05:31:00|1162.1|1157.6|1163.9|1159.4|1163.9|1159.4|1161.9|1157.4|330
1623821470000|2021-06-16 05:31:10|1164.1|1159.6|1162.6|1158.1|1164.1|1159.6|1162.6|1158.1|414
1623821480000|2021-06-16 05:31:20|1162.5|1158|1162.4|1157.9|1163|1158.5|1162.1|1157.6|270
1623821490000|2021-06-16 05:31:30|1162.6|1158.1|1163.4|1158.9|1163.4|1158.9|1162.6|1158.1|221
1623821500000|2021-06-16 05:31:40|1163.8|1159.3|1163.3|1158.8|1164|1159.5|1163.1|1158.6|308
1623821510000|2021-06-16 05:31:50|1163.1|1158.6|1162.6|1158.1|1163.4|1158.9|1162.4|1157.9|189
1623821520000|2021-06-16 05:32:00|1162.5|1158|1160.1|1155.6|1162.5|1158|1160.1|1155.6|939
1623821530000|2021-06-16 05:32:10|1160.3|1155.8|1160.5|1156|1160.7|1156.2|1159.9|1155.4|427
1623821540000|2021-06-16 05:32:20|1160.3|1155.8|1159.3|1154.8|1160.3|1155.8|1158.7|1154.2|620
1623821550000|2021-06-16 05:32:30|1158.9|1154.4|1158.5|1154|1159.3|1154.8|1158.5|1154|897
1623821560000|2021-06-16 05:32:40|1159.2|1154.7|1158.3|1153.8|1159.2|1154.7|1158|1153.5|763
1623821570000|2021-06-16 05:32:50|1158.1|1153.6|1157.8|1153.3|1158.1|1153.6|1157.4|1152.9|802
1623821580000|2021-06-16 05:33:00|1157.9|1153.4|1158.9|1154.4|1159.3|1154.8|1157.9|1153.4|346
1623821590000|2021-06-16 05:33:10|1158.8|1154.3|1158.8|1154.3|1159.8|1155.3|1158.4|1153.9|460
1623821600000|2021-06-16 05:33:20|1159.1|1154.6|1161.2|1156.7|1161.2|1156.7|1159.1|1154.6|419
1623821610000|2021-06-16 05:33:30|1161|1156.5|1160.3|1155.8|1161|1156.5|1160.3|1155.8|296
1623821620000|2021-06-16 05:33:40|1160.6|1156.1|1159.8|1155.3|1160.6|1156.1|1159.3|1154.8|543
1623821630000|2021-06-16 05:33:50|1159.7|1155.2|1160.7|1156.2|1160.7|1156.2|1159.7|1155.2|273
1623821640000|2021-06-16 05:34:00|1161|1156.5|1162.7|1158.2|1162.7|1158.2|1160.8|1156.3|588
1623821650000|2021-06-16 05:34:10|1162.3|1157.8|1161.4|1156.9|1162.4|1157.9|1161.4|1156.9|419
1623821660000|2021-06-16 05:34:20|1161.7|1157.2|1162.6|1158.1|1162.7|1158.2|1161.7|1157.2|400
1623821670000|2021-06-16 05:34:30|1162.7|1158.2|1162|1157.5|1163.1|1158.6|1162|1157.5|290
1623821680000|2021-06-16 05:34:40|1162.1|1157.6|1162.1|1157.6|1162.4|1157.9|1162|1157.5|234
1623821690000|2021-06-16 05:34:50|1162.2|1157.7|1162.1|1157.6|1162.5|1158|1162.1|1157.6|113
1623821700000|2021-06-16 05:35:00|1162.4|1157.9|1160.9|1156.4|1162.5|1158|1160.9|1156.4|261
1623821710000|2021-06-16 05:35:10|1161.5|1157|1161.6|1157.1|1162.2|1157.7|1161.3|1156.8|355
1623821720000|2021-06-16 05:35:20|1161.3|1156.8|1161.6|1157.1|1161.6|1157.1|1161.3|1156.8|226
1623821730000|2021-06-16 05:35:30|1161.9|1157.4|1162.1|1157.6|1162.6|1158.1|1161.9|1157.4|121
1623821740000|2021-06-16 05:35:40|1161.8|1157.3|1161.5|1157|1161.8|1157.3|1160.9|1156.4|156
1623821750000|2021-06-16 05:35:50|1161.4|1156.9|1161.5|1157|1161.5|1157|1161|1156.5|146
1623821760000|2021-06-16 05:36:00|1161.7|1157.2|1162.8|1158.3|1162.8|1158.3|1161.5|1157|352
1623821770000|2021-06-16 05:36:10|1162.9|1158.4|1162.5|1158|1163.9|1159.4|1162.5|1158|604
1623821780000|2021-06-16 05:36:20|1162.1|1157.6|1163.1|1158.6|1163.4|1158.9|1161.8|1157.3|249
1623821790000|2021-06-16 05:36:30|1163.4|1158.9|1163.5|1159|1163.9|1159.4|1163.1|1158.6|124
1623821800000|2021-06-16 05:36:40|1163.6|1159.1|1163.2|1158.7|1163.6|1159.1|1163.2|1158.7|83
1623821810000|2021-06-16 05:36:50|1163|1158.5|1163.3|1158.8|1163.3|1158.8|1162.5|1158|117
1623821820000|2021-06-16 05:37:00|1163|1158.5|1163.4|1158.9|1163.7|1159.2|1163|1158.5|123
1623821830000|2021-06-16 05:37:10|1163.7|1159.2|1163.4|1158.9|1163.7|1159.2|1163.3|1158.8|76
1623821840000|2021-06-16 05:37:20|1163.1|1158.6|1164.2|1159.7|1164.3|1159.8|1163.1|1158.6|300
1623821850000|2021-06-16 05:37:30|1164.3|1159.8|1164.2|1159.7|1164.5|1160|1163.9|1159.4|304
1623821860000|2021-06-16 05:37:40|1164.7|1160.2|1164.3|1159.8|1164.9|1160.4|1164.3|1159.8|142
1623821870000|2021-06-16 05:37:50|1164.2|1159.7|1163.7|1159.2|1164.2|1159.7|1163.3|1158.8|415
1623821880000|2021-06-16 05:38:00|1163.6|1159.1|1163.7|1159.2|1163.7|1159.2|1163.2|1158.7|125
1623821890000|2021-06-16 05:38:10|1163.6|1159.1|1164.2|1159.7|1164.2|1159.7|1163.4|1158.9|160
1623821900000|2021-06-16 05:38:20|1164.3|1159.8|1163.7|1159.2|1164.3|1159.8|1163.7|1159.2|111
1623821910000|2021-06-16 05:38:30|1163.8|1159.3|1164.2|1159.7|1164.2|1159.7|1163.8|1159.3|69
1623821920000|2021-06-16 05:38:40|1164.4|1159.9|1164.7|1160.2|1164.7|1160.2|1163.9|1159.4|123
1623821930000|2021-06-16 05:38:50|1165.2|1160.7|1165.3|1160.8|1166.6|1162.1|1164.7|1160.2|942
1623821940000|2021-06-16 05:39:00|1165.1|1160.6|1164.2|1159.7|1165.5|1161|1164.1|1159.6|178
1623821950000|2021-06-16 05:39:10|1164.4|1159.9|1164.7|1160.2|1164.9|1160.4|1164.2|1159.7|61
1623821960000|2021-06-16 05:39:20|1164.6|1160.1|1164.3|1159.8|1164.6|1160.1|1164.2|1159.7|60
1623821970000|2021-06-16 05:39:30|1164.4|1159.9|1163.9|1159.4|1164.4|1159.9|1163.9|1159.4|81
1623821980000|2021-06-16 05:39:40|1163.7|1159.2|1163.9|1159.4|1163.9|1159.4|1163.4|1158.9|391
1623821990000|2021-06-16 05:39:50|1164.2|1159.7|1163.5|1159|1164.4|1159.9|1163.5|1159|151
1623822000000|2021-06-16 05:40:00|1163.4|1158.9|1163.2|1158.7|1163.4|1158.9|1163.2|1158.7|51
1623822010000|2021-06-16 05:40:10|1163.4|1158.9|1162.5|1158|1163.4|1158.9|1162.4|1157.9|175
1623822020000|2021-06-16 05:40:20|1162.1|1157.6|1162.6|1158.1|1162.6|1158.1|1162.1|1157.6|67
1623822030000|2021-06-16 05:40:30|||||||||70
1623822040000|2021-06-16 05:40:40|1162.9|1158.4|1162.6|1158.1|1162.9|1158.4|1162.1|1157.6|291
1623822050000|2021-06-16 05:40:50|1162.5|1158|1161.7|1157.2|1162.5|1158|1161.7|1157.2|139
1623822060000|2021-06-16 05:41:00|1161.6|1157.1|1161|1156.5|1161.6|1157.1|1161|1156.5|148
1623822070000|2021-06-16 05:41:10|1160.7|1156.2|1161.3|1156.8|1161.4|1156.9|1160.6|1156.1|182
1623822080000|2021-06-16 05:41:20|1161.4|1156.9|1161.2|1156.7|1161.4|1156.9|1161.2|1156.7|54
1623822090000|2021-06-16 05:41:30|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|94
1623822100000|2021-06-16 05:41:40|1160.6|1156.1|1160.1|1155.6|1160.6|1156.1|1160.1|1155.6|187
1623822110000|2021-06-16 05:41:50|1160.2|1155.7|1160.3|1155.8|1160.6|1156.1|1160.2|1155.7|118
1623822120000|2021-06-16 05:42:00|1160.2|1155.7|1159.4|1154.9|1160.2|1155.7|1159.4|1154.9|334
1623822130000|2021-06-16 05:42:10|1159.5|1155|1159.9|1155.4|1159.9|1155.4|1159.5|1155|147
1623822140000|2021-06-16 05:42:20|1159.6|1155.1|1160.2|1155.7|1160.2|1155.7|1159.6|1155.1|113
1623822150000|2021-06-16 05:42:30|1160.4|1155.9|1160.1|1155.6|1160.4|1155.9|1160.1|1155.6|86
1623822160000|2021-06-16 05:42:40|1160|1155.5|1159.9|1155.4|1160.1|1155.6|1159.7|1155.2|101
1623822170000|2021-06-16 05:42:50|1159.6|1155.1|1159|1154.5|1159.9|1155.4|1158.4|1153.9|395
1623822180000|2021-06-16 05:43:00|1158.7|1154.2|1158.4|1153.9|1159|1154.5|1158.4|1153.9|176
1623822190000|2021-06-16 05:43:10|1158.1|1153.6|1157.6|1153.1|1158.1|1153.6|1157.3|1152.8|591
1623822200000|2021-06-16 05:43:20|1157.9|1153.4|1158.6|1154.1|1158.6|1154.1|1157.9|1153.4|167
1623822210000|2021-06-16 05:43:30|1159|1154.5|1159.3|1154.8|1159.6|1155.1|1159|1154.5|175
1623822220000|2021-06-16 05:43:40|1159.5|1155|1160.7|1156.2|1160.8|1156.3|1159.5|1155|185
1623822230000|2021-06-16 05:43:50|1160.6|1156.1|1160.6|1156.1|1160.8|1156.3|1160.1|1155.6|147
1623822240000|2021-06-16 05:44:00|1160.9|1156.4|1160.6|1156.1|1160.9|1156.4|1160.6|1156.1|117
1623822250000|2021-06-16 05:44:10|1160.3|1155.8|1161.4|1156.9|1161.4|1156.9|1160.3|1155.8|156
1623822260000|2021-06-16 05:44:20|1161.7|1157.2|1161.5|1157|1162.1|1157.6|1161.5|1157|118
1623822270000|2021-06-16 05:44:30|1161.4|1156.9|1160.2|1155.7|1161.7|1157.2|1160.2|1155.7|189
1623822280000|2021-06-16 05:44:40|1160.1|1155.6|1159.3|1154.8|1160.1|1155.6|1159.3|1154.8|100
1623822290000|2021-06-16 05:44:50|1159.4|1154.9|1159.8|1155.3|1159.8|1155.3|1159.4|1154.9|98
1623822300000|2021-06-16 05:45:00|1159.6|1155.1|1159.1|1154.6|1159.8|1155.3|1159.1|1154.6|136
1623822310000|2021-06-16 05:45:10|1158.8|1154.3|1158.3|1153.8|1158.8|1154.3|1158.3|1153.8|120
1623822320000|2021-06-16 05:45:20|1158.1|1153.6|1158.3|1153.8|1158.3|1153.8|1157.8|1153.3|215
1623822330000|2021-06-16 05:45:30|1158.6|1154.1|1158.6|1154.1|1158.8|1154.3|1158.4|1153.9|101
1623822340000|2021-06-16 05:45:40|1158.3|1153.8|1158.1|1153.6|1158.3|1153.8|1157.8|1153.3|125
1623822350000|2021-06-16 05:45:50|1158|1153.5|1158.1|1153.6|1158.6|1154.1|1158|1153.5|156
1623822360000|2021-06-16 05:46:00|1157.8|1153.3|1157.8|1153.3|1158.1|1153.6|1157.8|1153.3|105
1623822370000|2021-06-16 05:46:10|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1157.8|1153.3|150
1623822380000|2021-06-16 05:46:20|1158.4|1153.9|1158.8|1154.3|1159.3|1154.8|1158.4|1153.9|337
1623822390000|2021-06-16 05:46:30|1157.9|1153.4|1157.9|1153.4|1158.3|1153.8|1157.5|1153|692
1623822400000|2021-06-16 05:46:40|1158.1|1153.6|1156.9|1152.4|1158.1|1153.6|1156.8|1152.3|1014
1623822410000|2021-06-16 05:46:50|1156.8|1152.3|1156.6|1152.1|1156.8|1152.3|1156.3|1151.8|218
1623822420000|2021-06-16 05:47:00|1156.3|1151.8|1154.8|1150.3|1156.3|1151.8|1154.8|1150.3|1014
1623822430000|2021-06-16 05:47:10|1154.5|1150|1153.8|1149.3|1155.1|1150.6|1153.8|1149.3|1328
1623822440000|2021-06-16 05:47:20|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|1152.4|1147.9|969
1623822450000|2021-06-16 05:47:30|1153.8|1149.3|1153.8|1149.3|1153.9|1149.4|1153.4|1148.9|422
1623822460000|2021-06-16 05:47:40|1153.4|1148.9|1153.4|1148.9|1153.5|1149|1153.4|1148.9|246
1623822470000|2021-06-16 05:47:50|1153.3|1148.8|1152.8|1148.3|1153.3|1148.8|1152.8|1148.3|542
1623822480000|2021-06-16 05:48:00|1153.2|1148.7|1152.9|1148.4|1153.3|1148.8|1152.5|1148|355
1623822490000|2021-06-16 05:48:10|1153.3|1148.8|1152.6|1148.1|1153.4|1148.9|1152.3|1147.8|570
1623822500000|2021-06-16 05:48:20|1152.4|1147.9|1152.6|1148.1|1152.6|1148.1|1152.4|1147.9|170
1623822510000|2021-06-16 05:48:30|1152.4|1147.9|1153.2|1148.7|1153.3|1148.8|1152.4|1147.9|185
1623822520000|2021-06-16 05:48:40|1153|1148.5|1153.4|1148.9|1153.7|1149.2|1153|1148.5|333
1623822530000|2021-06-16 05:48:50|1153|1148.5|1153.6|1149.1|1153.9|1149.4|1153|1148.5|419
1623822540000|2021-06-16 05:49:00|1153.4|1148.9|1153.4|1148.9|1153.7|1149.2|1153|1148.5|372
1623822550000|2021-06-16 05:49:10|1153.5|1149|1152.9|1148.4|1153.5|1149|1152.9|1148.4|251
1623822560000|2021-06-16 05:49:20|1152.7|1148.2|1152.4|1147.9|1152.9|1148.4|1152.4|1147.9|308
1623822570000|2021-06-16 05:49:30|1152.9|1148.4|1153|1148.5|1153.1|1148.6|1152.9|1148.4|184
1623822580000|2021-06-16 05:49:40|1153.1|1148.6|1153.4|1148.9|1153.6|1149.1|1153.1|1148.6|191
1623822590000|2021-06-16 05:49:50|1153.3|1148.8|1152.6|1148.1|1153.3|1148.8|1152.6|1148.1|373
1623822600000|2021-06-16 05:50:00|1152.4|1147.9|1152.1|1147.6|1152.6|1148.1|1151.9|1147.4|509
1623822610000|2021-06-16 05:50:10|1152.4|1147.9|1151.6|1147.1|1152.4|1147.9|1151.6|1147.1|322
1623822620000|2021-06-16 05:50:20|1151.7|1147.2|1151.9|1147.4|1152|1147.5|1151.7|1147.2|437
1623822630000|2021-06-16 05:50:30|1151.6|1147.1|1151.6|1147.1|1152.1|1147.6|1151.6|1147.1|291
1623822640000|2021-06-16 05:50:40|1151.7|1147.2|1152.5|1148|1152.5|1148|1151.7|1147.2|491
1623822650000|2021-06-16 05:50:50|1151.8|1147.3|1151.8|1147.3|1152.5|1148|1151.5|1147|607
1623822660000|2021-06-16 05:51:00|1151.3|1146.8|1150.9|1146.4|1151.3|1146.8|1150.6|1146.1|466
1623822670000|2021-06-16 05:51:10|1151.1|1146.6|1151.6|1147.1|1151.6|1147.1|1151.1|1146.6|354
1623822680000|2021-06-16 05:51:20|1151.4|1146.9|1150.8|1146.3|1151.4|1146.9|1150.8|1146.3|477
1623822690000|2021-06-16 05:51:30|1150.6|1146.1|1150.2|1145.7|1151.2|1146.7|1150.2|1145.7|895
1623822700000|2021-06-16 05:51:40|1150.4|1145.9|1150.4|1145.9|1151|1146.5|1150.1|1145.6|372
1623822710000|2021-06-16 05:51:50|1150.6|1146.1|1150.3|1145.8|1150.8|1146.3|1150.3|1145.8|178
1623822720000|2021-06-16 05:52:00|1150.1|1145.6|1150.7|1146.2|1150.7|1146.2|1149.8|1145.3|349
1623822730000|2021-06-16 05:52:10|1151|1146.5|1151.7|1147.2|1151.7|1147.2|1150.7|1146.2|393
1623822740000|2021-06-16 05:52:20|1152.1|1147.6|1152.8|1148.3|1152.8|1148.3|1152.1|1147.6|384
1623822750000|2021-06-16 05:52:30|1153.1|1148.6|1153.6|1149.1|1153.9|1149.4|1153.1|1148.6|285
1623822760000|2021-06-16 05:52:40|1153.5|1149|1152.6|1148.1|1153.5|1149|1152.6|1148.1|425
1623822770000|2021-06-16 05:52:50|1152.9|1148.4|1153.3|1148.8|1153.3|1148.8|1152.9|1148.4|125
1623822780000|2021-06-16 05:53:00|1153.1|1148.6|1153.8|1149.3|1153.8|1149.3|1153.1|1148.6|176
1623822790000|2021-06-16 05:53:10|1154|1149.5|1154.4|1149.9|1154.4|1149.9|1153.8|1149.3|250
1623822800000|2021-06-16 05:53:20|1154.6|1150.1|1154.5|1150|1154.9|1150.4|1154.4|1149.9|331
1623822810000|2021-06-16 05:53:30|1154.4|1149.9|1154|1149.5|1154.5|1150|1153.9|1149.4|377
1623822820000|2021-06-16 05:53:40|1153.9|1149.4|1154.4|1149.9|1154.4|1149.9|1153.5|1149|160
1623822830000|2021-06-16 05:53:50|1154.3|1149.8|1154.5|1150|1154.7|1150.2|1154.3|1149.8|256
1623822840000|2021-06-16 05:54:00|1154.2|1149.7|1153.5|1149|1154.2|1149.7|1153.5|1149|84
1623822850000|2021-06-16 05:54:10|1153.6|1149.1|1153.1|1148.6|1153.6|1149.1|1153.1|1148.6|140
1623822860000|2021-06-16 05:54:20|1152.9|1148.4|1153.3|1148.8|1153.5|1149|1152.9|1148.4|163
1623822870000|2021-06-16 05:54:30|1153.1|1148.6|1153.9|1149.4|1154|1149.5|1153.1|1148.6|74
1623822880000|2021-06-16 05:54:40|1152.9|1148.4|1152.4|1147.9|1153|1148.5|1152.4|1147.9|435
1623822890000|2021-06-16 05:54:50|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|1151.6|1147.1|183
1623822900000|2021-06-16 05:55:00|1152.2|1147.7|1151.8|1147.3|1152.5|1148|1151.8|1147.3|120
1623822910000|2021-06-16 05:55:10|1151.9|1147.4|1152.4|1147.9|1152.4|1147.9|1151.9|1147.4|321
1623822920000|2021-06-16 05:55:20|1152.3|1147.8|1151.9|1147.4|1152.3|1147.8|1151.9|1147.4|93
1623822930000|2021-06-16 05:55:30|1152.3|1147.8|1151.7|1147.2|1152.4|1147.9|1151.7|1147.2|369
1623822940000|2021-06-16 05:55:40|1151.5|1147|1152.3|1147.8|1152.3|1147.8|1151.5|1147|169
1623822950000|2021-06-16 05:55:50|1152|1147.5|1154.5|1150|1154.5|1150|1152|1147.5|204
1623822960000|2021-06-16 05:56:00|1154.4|1149.9|1155.4|1150.9|1155.5|1151|1154.4|1149.9|266
1623822970000|2021-06-16 05:56:10|1155.3|1150.8|1154.6|1150.1|1155.3|1150.8|1154.6|1150.1|160
1623822980000|2021-06-16 05:56:20|1154.1|1149.6|1152.9|1148.4|1154.1|1149.6|1152.9|1148.4|150
1623822990000|2021-06-16 05:56:30|1153|1148.5|1154.5|1150|1154.5|1150|1152.7|1148.2|215
1623823000000|2021-06-16 05:56:40|1154.6|1150.1|1154.9|1150.4|1154.9|1150.4|1154.3|1149.8|194
1623823010000|2021-06-16 05:56:50|1154.7|1150.2|1155.3|1150.8|1155.3|1150.8|1154.6|1150.1|155
1623823020000|2021-06-16 05:57:00|1155.1|1150.6|1155.8|1151.3|1155.8|1151.3|1154.8|1150.3|209
1623823030000|2021-06-16 05:57:10|1156.1|1151.6|1156.4|1151.9|1156.6|1152.1|1156.1|1151.6|478
1623823040000|2021-06-16 05:57:20|1156.6|1152.1|1156.4|1151.9|1156.6|1152.1|1156.3|1151.8|253
1623823050000|2021-06-16 05:57:30|1156.3|1151.8|1155.7|1151.2|1156.4|1151.9|1155.7|1151.2|214
1623823060000|2021-06-16 05:57:40|1155.6|1151.1|1155.6|1151.1|1156.1|1151.6|1155.5|1151|75
1623823070000|2021-06-16 05:57:50|1155.7|1151.2|1156.6|1152.1|1156.6|1152.1|1155.6|1151.1|141
1623823080000|2021-06-16 05:58:00|1157|1152.5|1157|1152.5|1157.1|1152.6|1156.9|1152.4|196
1623823090000|2021-06-16 05:58:10|1156.9|1152.4|1157.4|1152.9|1157.4|1152.9|1156.9|1152.4|230
1623823100000|2021-06-16 05:58:20|1157.6|1153.1|1157.4|1152.9|1157.9|1153.4|1157.4|1152.9|265
1623823110000|2021-06-16 05:58:30|1157.1|1152.6|1156.6|1152.1|1157.4|1152.9|1156.5|1152|304
1623823120000|2021-06-16 05:58:40|1156.4|1151.9|1156.8|1152.3|1156.8|1152.3|1156.4|1151.9|59
1623823130000|2021-06-16 05:58:50|1156.9|1152.4|1156.9|1152.4|1157.3|1152.8|1156.8|1152.3|101
1623823140000|2021-06-16 05:59:00|1157.3|1152.8|1156.4|1151.9|1157.3|1152.8|1156.3|1151.8|151
1623823150000|2021-06-16 05:59:10|1156.3|1151.8|1156.3|1151.8|1156.4|1151.9|1155.9|1151.4|91
1623823160000|2021-06-16 05:59:20|1156.2|1151.7|1155.8|1151.3|1156.2|1151.7|1155.8|1151.3|136
1623823170000|2021-06-16 05:59:30|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|1155|1150.5|181
1623823180000|2021-06-16 05:59:40|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|89
1623823190000|2021-06-16 05:59:50|1155|1150.5|1155.3|1150.8|1155.3|1150.8|1154.9|1150.4|103
1623823200000|2021-06-16 06:00:00|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|95
1623823210000|2021-06-16 06:00:10|1155.3|1150.8|1154.9|1150.4|1155.3|1150.8|1154.9|1150.4|80
1623823220000|2021-06-16 06:00:20|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1154.8|1150.3|95
1623823230000|2021-06-16 06:00:30|1154.9|1150.4|1154.8|1150.3|1154.9|1150.4|1154.8|1150.3|57
1623823240000|2021-06-16 06:00:40|1154.7|1150.2|1154.8|1150.3|1154.8|1150.3|1154.7|1150.2|110
1623823250000|2021-06-16 06:00:50|1154.4|1149.9|1153.9|1149.4|1154.4|1149.9|1153.8|1149.3|154
1623823260000|2021-06-16 06:01:00|1154.6|1150.1|1154.8|1150.3|1155.3|1150.8|1154.6|1150.1|439
1623823270000|2021-06-16 06:01:10|1154.9|1150.4|1155.3|1150.8|1155.3|1150.8|1154.8|1150.3|38
1623823280000|2021-06-16 06:01:20|1155.2|1150.7|1156.3|1151.8|1156.3|1151.8|1155.2|1150.7|96
1623823290000|2021-06-16 06:01:30|1156.2|1151.7|1157.6|1153.1|1157.6|1153.1|1156.2|1151.7|257
1623823300000|2021-06-16 06:01:40|1157.4|1152.9|1157.6|1153.1|1157.6|1153.1|1157.2|1152.7|174
1623823310000|2021-06-16 06:01:50|1157.5|1153|1157.6|1153.1|1157.6|1153.1|1157.1|1152.6|116
1623823320000|2021-06-16 06:02:00|1157.9|1153.4|1158.1|1153.6|1158.1|1153.6|1157.6|1153.1|153
1623823330000|2021-06-16 06:02:10|1158|1153.5|1158.1|1153.6|1158.1|1153.6|1157.8|1153.3|235
1623823340000|2021-06-16 06:02:20|1158|1153.5|1158.8|1154.3|1158.9|1154.4|1158|1153.5|466
1623823350000|2021-06-16 06:02:30|1158.6|1154.1|1158.8|1154.3|1158.9|1154.4|1158.3|1153.8|290
1623823360000|2021-06-16 06:02:40|1158.5|1154|1158|1153.5|1158.5|1154|1157.7|1153.2|123
1623823370000|2021-06-16 06:02:50|1158.2|1153.7|1157.6|1153.1|1158.2|1153.7|1157.6|1153.1|110
1623823380000|2021-06-16 06:03:00|1157.7|1153.2|1158.1|1153.6|1158.1|1153.6|1157.7|1153.2|66
1623823390000|2021-06-16 06:03:10|1158.4|1153.9|1157.8|1153.3|1158.6|1154.1|1157.8|1153.3|94
1623823400000|2021-06-16 06:03:20|1158|1153.5|1158|1153.5|1158|1153.5|1157.6|1153.1|51
1623823410000|2021-06-16 06:03:30|1157.7|1153.2|1157.7|1153.2|1157.7|1153.2|1157.7|1153.2|65
1623823420000|2021-06-16 06:03:40|1158.1|1153.6|1158.7|1154.2|1158.7|1154.2|1158.1|1153.6|97
1623823430000|2021-06-16 06:03:50|1158.6|1154.1|1158|1153.5|1158.6|1154.1|1157.8|1153.3|87
1623823440000|2021-06-16 06:04:00|1158.1|1153.6|1159|1154.5|1159|1154.5|1158.1|1153.6|154
1623823450000|2021-06-16 06:04:10|1159.1|1154.6|1160|1155.5|1160.6|1156.1|1159.1|1154.6|729
1623823460000|2021-06-16 06:04:20|1159.9|1155.4|1160.6|1156.1|1160.6|1156.1|1159.7|1155.2|310
1623823470000|2021-06-16 06:04:30|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|1160.5|1156|364
1623823480000|2021-06-16 06:04:40|1160.6|1156.1|1161.4|1156.9|1161.4|1156.9|1160.5|1156|346
1623823490000|2021-06-16 06:04:50|1161.6|1157.1|1161.9|1157.4|1161.9|1157.4|1161.4|1156.9|392
1623823500000|2021-06-16 06:05:00|1162|1157.5|1161.4|1156.9|1162.1|1157.6|1161.4|1156.9|447
1623823510000|2021-06-16 06:05:10|1161.7|1157.2|1160.8|1156.3|1161.7|1157.2|1160.8|1156.3|118
1623823520000|2021-06-16 06:05:20|1160.7|1156.2|1160.4|1155.9|1160.9|1156.4|1160.4|1155.9|121
1623823530000|2021-06-16 06:05:30|1160.1|1155.6|1159.6|1155.1|1160.3|1155.8|1159.6|1155.1|290
1623823540000|2021-06-16 06:05:40|1159.5|1155|1159.5|1155|1159.6|1155.1|1159.2|1154.7|137
1623823550000|2021-06-16 06:05:50|1159.8|1155.3|1159.5|1155|1159.8|1155.3|1159.5|1155|126
1623823560000|2021-06-16 06:06:00|1159.2|1154.7|1160.1|1155.6|1160.1|1155.6|1159.2|1154.7|126
1623823570000|2021-06-16 06:06:10|1160.2|1155.7|1160.1|1155.6|1161|1156.5|1159.7|1155.2|274
1623823580000|2021-06-16 06:06:20|1160.4|1155.9|1161|1156.5|1161.2|1156.7|1160.4|1155.9|114
1623823590000|2021-06-16 06:06:30|1161.1|1156.6|1161.4|1156.9|1161.6|1157.1|1160.9|1156.4|118
1623823600000|2021-06-16 06:06:40|1161.6|1157.1|1162.3|1157.8|1162.3|1157.8|1161|1156.5|275
1623823610000|2021-06-16 06:06:50|1162.5|1158|1162.1|1157.6|1162.5|1158|1162|1157.5|238
1623823620000|2021-06-16 06:07:00|1162.4|1157.9|1161.9|1157.4|1162.4|1157.9|1161.9|1157.4|116
1623823630000|2021-06-16 06:07:10|1162|1157.5|1160.6|1156.1|1162|1157.5|1160.5|1156|368
1623823640000|2021-06-16 06:07:20|1160.9|1156.4|1160.7|1156.2|1161.4|1156.9|1160.4|1155.9|231
1623823650000|2021-06-16 06:07:30|1160.6|1156.1|1160.6|1156.1|1160.7|1156.2|1160.6|1156.1|78
1623823660000|2021-06-16 06:07:40|1160.7|1156.2|1160.9|1156.4|1160.9|1156.4|1160.6|1156.1|50
1623823670000|2021-06-16 06:07:50|1160.2|1155.7|1160.2|1155.7|1160.6|1156.1|1160.1|1155.6|170
1623823680000|2021-06-16 06:08:00|1160.1|1155.6|1159.1|1154.6|1160.1|1155.6|1159.1|1154.6|117
1623823690000|2021-06-16 06:08:10|1159|1154.5|1159.5|1155|1159.7|1155.2|1159|1154.5|96
1623823700000|2021-06-16 06:08:20|1159.6|1155.1|1160|1155.5|1160|1155.5|1159.6|1155.1|51
1623823710000|2021-06-16 06:08:30|1159.9|1155.4|1158.5|1154|1159.9|1155.4|1158.5|1154|191
1623823720000|2021-06-16 06:08:40|1158.4|1153.9|1158.1|1153.6|1159.2|1154.7|1158|1153.5|183
1623823730000|2021-06-16 06:08:50|1157.9|1153.4|1157.5|1153|1157.9|1153.4|1157.2|1152.7|213
1623823740000|2021-06-16 06:09:00|1157.6|1153.1|1157.2|1152.7|1157.7|1153.2|1157.2|1152.7|147
1623823750000|2021-06-16 06:09:10|1157|1152.5|1156.8|1152.3|1157.1|1152.6|1156.7|1152.2|216
1623823760000|2021-06-16 06:09:20|1156.7|1152.2|1156.6|1152.1|1156.9|1152.4|1156.4|1151.9|277
1623823770000|2021-06-16 06:09:30|1156.4|1151.9|1156.7|1152.2|1157|1152.5|1156.1|1151.6|344
1623823780000|2021-06-16 06:09:40|1156.6|1152.1|1156.5|1152|1156.6|1152.1|1156.2|1151.7|110
1623823790000|2021-06-16 06:09:50|1156.7|1152.2|1157.2|1152.7|1157.2|1152.7|1156.7|1152.2|94
1623823800000|2021-06-16 06:10:00|1157|1152.5|1157|1152.5|1157|1152.5|1157|1152.5|84
1623823810000|2021-06-16 06:10:10|1156.9|1152.4|1157.1|1152.6|1157.1|1152.6|1156.9|1152.4|50
1623823820000|2021-06-16 06:10:20|1156.9|1152.4|1156.7|1152.2|1157.1|1152.6|1156.7|1152.2|63
1623823830000|2021-06-16 06:10:30|1156.6|1152.1|1156.1|1151.6|1156.6|1152.1|1156.1|1151.6|161
1623823840000|2021-06-16 06:10:40|1156.2|1151.7|1155.6|1151.1|1156.2|1151.7|1155.6|1151.1|687
1623823850000|2021-06-16 06:10:50|1154.9|1150.4|1155.2|1150.7|1155.2|1150.7|1153.7|1149.2|490
1623823860000|2021-06-16 06:11:00|1154.7|1150.2|1155.2|1150.7|1155.2|1150.7|1154.7|1150.2|81
1623823870000|2021-06-16 06:11:10|1155.1|1150.6|1155.2|1150.7|1155.4|1150.9|1155.1|1150.6|116
1623823880000|2021-06-16 06:11:20|1155.1|1150.6|1154.6|1150.1|1155.1|1150.6|1154.6|1150.1|71
1623823890000|2021-06-16 06:11:30|1154.7|1150.2|1155|1150.5|1155|1150.5|1154.6|1150.1|204
1623823900000|2021-06-16 06:11:40|1155.3|1150.8|1155.1|1150.6|1155.9|1151.4|1155.1|1150.6|160
1623823910000|2021-06-16 06:11:50|1155.2|1150.7|1155.7|1151.2|1156|1151.5|1155.2|1150.7|248
1623823920000|2021-06-16 06:12:00|1155.6|1151.1|1155.5|1151|1155.6|1151.1|1155.4|1150.9|61
1623823930000|2021-06-16 06:12:10|1155.4|1150.9|1155.5|1151|1155.9|1151.4|1155.4|1150.9|130
1623823940000|2021-06-16 06:12:20|1155.4|1150.9|1155.5|1151|1155.8|1151.3|1154.9|1150.4|540
1623823950000|2021-06-16 06:12:30|1155.4|1150.9|1154.9|1150.4|1155.4|1150.9|1154.9|1150.4|97
1623823960000|2021-06-16 06:12:40|1155.2|1150.7|1155.5|1151|1155.5|1151|1155.2|1150.7|115
1623823970000|2021-06-16 06:12:50|1155.4|1150.9|1155.9|1151.4|1155.9|1151.4|1155.4|1150.9|48
1623823980000|2021-06-16 06:13:00|1156.2|1151.7|1156.1|1151.6|1156.3|1151.8|1156|1151.5|128
1623823990000|2021-06-16 06:13:10|1156.4|1151.9|1155.6|1151.1|1156.4|1151.9|1155.6|1151.1|147
1623824000000|2021-06-16 06:13:20|1155.7|1151.2|1155.6|1151.1|1156|1151.5|1155.2|1150.7|134
1623824010000|2021-06-16 06:13:30|1155.2|1150.7|1155.9|1151.4|1155.9|1151.4|1155.1|1150.6|85
1623824020000|2021-06-16 06:13:40|1155.8|1151.3|1155.2|1150.7|1155.8|1151.3|1155.1|1150.6|223
1623824030000|2021-06-16 06:13:50|1155.4|1150.9|1155.6|1151.1|1155.6|1151.1|1155.2|1150.7|30
1623824040000|2021-06-16 06:14:00|1155.5|1151|1155.9|1151.4|1155.9|1151.4|1155.5|1151|65
1623824050000|2021-06-16 06:14:10|1155.6|1151.1|1155.9|1151.4|1156.1|1151.6|1155.6|1151.1|59
1623824060000|2021-06-16 06:14:20|1156|1151.5|1156.5|1152|1156.5|1152|1155.9|1151.4|121
1623824070000|2021-06-16 06:14:30|1156.4|1151.9|1156.1|1151.6|1156.4|1151.9|1156.1|1151.6|72
1623824080000|2021-06-16 06:14:40|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|1156.2|1151.7|51
1623824090000|2021-06-16 06:14:50|1156.5|1152|1156|1151.5|1156.5|1152|1156|1151.5|223
1623824100000|2021-06-16 06:15:00|1156.1|1151.6|1154.2|1149.7|1156.1|1151.6|1154.2|1149.7|495
1623824110000|2021-06-16 06:15:10|1154.5|1150|1154.5|1150|1154.8|1150.3|1154.4|1149.9|217
1623824120000|2021-06-16 06:15:20|1154.4|1149.9|1153.9|1149.4|1154.4|1149.9|1153.7|1149.2|232
1623824130000|2021-06-16 06:15:30|1153.6|1149.1|1153.9|1149.4|1153.9|1149.4|1153.6|1149.1|209
1623824140000|2021-06-16 06:15:40|1154|1149.5|1154|1149.5|1154.1|1149.6|1154|1149.5|144
1623824150000|2021-06-16 06:15:50|1154.1|1149.6|1154.1|1149.6|1154.3|1149.8|1154|1149.5|50
1623824160000|2021-06-16 06:16:00|1154.4|1149.9|1153.9|1149.4|1154.5|1150|1153.9|1149.4|34
1623824170000|2021-06-16 06:16:10|1154|1149.5|1154.1|1149.6|1154.1|1149.6|1154|1149.5|62
1623824180000|2021-06-16 06:16:20|1154.4|1149.9|1154.1|1149.6|1154.5|1150|1154.1|1149.6|54
1623824190000|2021-06-16 06:16:30|1154|1149.5|1154.4|1149.9|1154.4|1149.9|1154|1149.5|37
1623824200000|2021-06-16 06:16:40|1154.6|1150.1|1153.9|1149.4|1154.6|1150.1|1153.9|1149.4|40
1623824210000|2021-06-16 06:16:50|1154.2|1149.7|1154.4|1149.9|1154.4|1149.9|1154.2|1149.7|40
1623824220000|2021-06-16 06:17:00|1154.2|1149.7|1153.8|1149.3|1154.4|1149.9|1153.8|1149.3|170
1623824230000|2021-06-16 06:17:10|1153.5|1149|1153.5|1149|1153.5|1149|1153.4|1148.9|182
1623824240000|2021-06-16 06:17:20|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|125
1623824250000|2021-06-16 06:17:30|1154.2|1149.7|1153.7|1149.2|1154.2|1149.7|1153.7|1149.2|80
1623824260000|2021-06-16 06:17:40|1153.8|1149.3|1153.7|1149.2|1153.8|1149.3|1153.7|1149.2|24
1623824270000|2021-06-16 06:17:50|1153.4|1148.9|1153.7|1149.2|1153.7|1149.2|1153.4|1148.9|69
1623824280000|2021-06-16 06:18:00|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|1153.2|1148.7|60
1623824290000|2021-06-16 06:18:10|1153.7|1149.2|1154.5|1150|1154.7|1150.2|1153.7|1149.2|134
1623824300000|2021-06-16 06:18:20|1154.4|1149.9|1154.4|1149.9|1154.7|1150.2|1154.4|1149.9|83
1623824310000|2021-06-16 06:18:30|1154.2|1149.7|1154.2|1149.7|1154.2|1149.7|1154.2|1149.7|20
1623824320000|2021-06-16 06:18:40|1154.3|1149.8|1154.3|1149.8|1154.7|1150.2|1154.3|1149.8|85
1623824330000|2021-06-16 06:18:50|1154.2|1149.7|1153.2|1148.7|1154.2|1149.7|1153.2|1148.7|123
1623824340000|2021-06-16 06:19:00|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|81
1623824350000|2021-06-16 06:19:10|1153.2|1148.7|1153.3|1148.8|1153.3|1148.8|1152.9|1148.4|120
1623824360000|2021-06-16 06:19:20|1153.4|1148.9|1154.4|1149.9|1154.4|1149.9|1153.4|1148.9|131
1623824370000|2021-06-16 06:19:30|1154.8|1150.3|1154.8|1150.3|1154.8|1150.3|1154.8|1150.3|46
1623824380000|2021-06-16 06:19:40|1154.5|1150|1154.4|1149.9|1154.5|1150|1154.4|1149.9|69
1623824390000|2021-06-16 06:19:50|1154|1149.5|1154.3|1149.8|1154.3|1149.8|1153.9|1149.4|46
1623824400000|2021-06-16 06:20:00|1154.4|1149.9|1154.8|1150.3|1154.9|1150.4|1154.1|1149.6|75
1623824410000|2021-06-16 06:20:10|1154.9|1150.4|1154.8|1150.3|1154.9|1150.4|1154.8|1150.3|56
1623824420000|2021-06-16 06:20:20|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|54
1623824430000|2021-06-16 06:20:30|1155.3|1150.8|1157.2|1152.7|1157.2|1152.7|1155.3|1150.8|353
1623824440000|2021-06-16 06:20:40|1157.4|1152.9|1157.8|1153.3|1157.9|1153.4|1157.2|1152.7|216
1623824450000|2021-06-16 06:20:50|1157.6|1153.1|1157.7|1153.2|1157.9|1153.4|1156.9|1152.4|241
1623824460000|2021-06-16 06:21:00|1158|1153.5|1159.2|1154.7|1159.2|1154.7|1158|1153.5|357
1623824470000|2021-06-16 06:21:10|1159.4|1154.9|1160.5|1156|1160.5|1156|1159.2|1154.7|528
1623824480000|2021-06-16 06:21:20|1160.7|1156.2|1160.5|1156|1160.7|1156.2|1160.5|1156|329
1623824490000|2021-06-16 06:21:30|1160.1|1155.6|1160|1155.5|1160.1|1155.6|1160|1155.5|361
1623824500000|2021-06-16 06:21:40|1159.9|1155.4|1159.6|1155.1|1159.9|1155.4|1159.6|1155.1|128
1623824510000|2021-06-16 06:21:50|1159.5|1155|1159.5|1155|1159.5|1155|1159.5|1155|53
1623824520000|2021-06-16 06:22:00|1159.6|1155.1|1159.2|1154.7|1159.6|1155.1|1159.2|1154.7|476
1623824530000|2021-06-16 06:22:10|1159|1154.5|1159.1|1154.6|1159.1|1154.6|1159|1154.5|182
1623824540000|2021-06-16 06:22:20|1158.8|1154.3|1159.1|1154.6|1159.1|1154.6|1158.7|1154.2|97
1623824550000|2021-06-16 06:22:30|1159.2|1154.7|1160.1|1155.6|1160.1|1155.6|1159.2|1154.7|257
1623824560000|2021-06-16 06:22:40|1160.4|1155.9|1160.4|1155.9|1160.7|1156.2|1159.9|1155.4|338
1623824570000|2021-06-16 06:22:50|1160.1|1155.6|1160.5|1156|1160.5|1156|1160|1155.5|237
1623824580000|2021-06-16 06:23:00|1160.4|1155.9|1160.1|1155.6|1160.7|1156.2|1160.1|1155.6|138
1623824590000|2021-06-16 06:23:10|1160|1155.5|1159.4|1154.9|1160|1155.5|1159.4|1154.9|363
1623824600000|2021-06-16 06:23:20|1159.3|1154.8|1160|1155.5|1160|1155.5|1159|1154.5|139
1623824610000|2021-06-16 06:23:30|1159.9|1155.4|1160.1|1155.6|1160.5|1156|1159.9|1155.4|230
1623824620000|2021-06-16 06:23:40|1160.3|1155.8|1160.6|1156.1|1160.9|1156.4|1160.1|1155.6|264
1623824630000|2021-06-16 06:23:50|1160.7|1156.2|1160.2|1155.7|1160.7|1156.2|1160.2|1155.7|54
1623824640000|2021-06-16 06:24:00|1160.3|1155.8|1160.6|1156.1|1160.7|1156.2|1160.2|1155.7|46
1623824650000|2021-06-16 06:24:10|1160.7|1156.2|1160.6|1156.1|1160.9|1156.4|1160.2|1155.7|147
1623824660000|2021-06-16 06:24:20|1160.5|1156|1158.7|1154.2|1160.5|1156|1158.7|1154.2|293
1623824670000|2021-06-16 06:24:30|1158.4|1153.9|1158.5|1154|1158.8|1154.3|1158.4|1153.9|191
1623824680000|2021-06-16 06:24:40|1158.3|1153.8|1158|1153.5|1158.3|1153.8|1158|1153.5|334
1623824690000|2021-06-16 06:24:50|1157.6|1153.1|1156.9|1152.4|1157.6|1153.1|1156.6|1152.1|516
1623824700000|2021-06-16 06:25:00|1157|1152.5|1157|1152.5|1157.4|1152.9|1157|1152.5|138
1623824710000|2021-06-16 06:25:10|1156.9|1152.4|1157.3|1152.8|1157.4|1152.9|1156.9|1152.4|177
1623824720000|2021-06-16 06:25:20|1157.4|1152.9|1157.3|1152.8|1157.4|1152.9|1157.3|1152.8|26
1623824730000|2021-06-16 06:25:30|1157.2|1152.7|1157.1|1152.6|1157.3|1152.8|1156.9|1152.4|73
1623824740000|2021-06-16 06:25:40|1157.3|1152.8|1156.8|1152.3|1157.3|1152.8|1156.8|1152.3|68
1623824750000|2021-06-16 06:25:50|1156.9|1152.4|1157.4|1152.9|1157.4|1152.9|1156.9|1152.4|133
1623824760000|2021-06-16 06:26:00|1157.1|1152.6|1157.3|1152.8|1157.3|1152.8|1156.8|1152.3|132
1623824770000|2021-06-16 06:26:10|1157.7|1153.2|1157.8|1153.3|1157.9|1153.4|1157.7|1153.2|283
1623824780000|2021-06-16 06:26:20|1157.7|1153.2|1158.3|1153.8|1158.3|1153.8|1157.7|1153.2|54
1623824790000|2021-06-16 06:26:30|1157.9|1153.4|1158.3|1153.8|1158.4|1153.9|1157.9|1153.4|141
1623824800000|2021-06-16 06:26:40|1158|1153.5|1158|1153.5|1158|1153.5|1157.8|1153.3|56
1623824810000|2021-06-16 06:26:50|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1158|1153.5|30
1623824820000|2021-06-16 06:27:00|1157.9|1153.4|1158|1153.5|1158.1|1153.6|1157.6|1153.1|99
1623824830000|2021-06-16 06:27:10|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1158|1153.5|39
1623824840000|2021-06-16 06:27:20|1158.4|1153.9|1158.4|1153.9|1158.4|1153.9|1158.4|1153.9|50
1623824850000|2021-06-16 06:27:30|||||||||32
1623824860000|2021-06-16 06:27:40|1158.7|1154.2|1158.7|1154.2|1159.1|1154.6|1158.7|1154.2|89
1623824870000|2021-06-16 06:27:50|1158.8|1154.3|1159.2|1154.7|1159.2|1154.7|1158.7|1154.2|114
1623824880000|2021-06-16 06:28:00|1159.1|1154.6|1157.9|1153.4|1159.1|1154.6|1157.9|1153.4|162
1623824890000|2021-06-16 06:28:10|1158|1153.5|1157.1|1152.6|1158|1153.5|1157|1152.5|220
1623824900000|2021-06-16 06:28:20|1157.4|1152.9|1157.8|1153.3|1157.9|1153.4|1157.1|1152.6|110
1623824910000|2021-06-16 06:28:30|1157.9|1153.4|1157.7|1153.2|1157.9|1153.4|1157.4|1152.9|89
1623824920000|2021-06-16 06:28:40|1158.3|1153.8|1159.3|1154.8|1159.3|1154.8|1158.3|1153.8|99
1623824930000|2021-06-16 06:28:50|1159.4|1154.9|1160.1|1155.6|1160.2|1155.7|1159.4|1154.9|282
1623824940000|2021-06-16 06:29:00|1159.8|1155.3|1159.8|1155.3|1159.8|1155.3|1159.7|1155.2|149
1623824950000|2021-06-16 06:29:10|1159.9|1155.4|1159.7|1155.2|1159.9|1155.4|1159.7|1155.2|37
1623824960000|2021-06-16 06:29:20|1159.3|1154.8|1159.2|1154.7|1159.3|1154.8|1159.1|1154.6|74
1623824970000|2021-06-16 06:29:30|1159.5|1155|1159.5|1155|1159.5|1155|1159.5|1155|39
1623824980000|2021-06-16 06:29:40|1159.4|1154.9|1159.6|1155.1|1159.7|1155.2|1159.4|1154.9|40
1623824990000|2021-06-16 06:29:50|1159.7|1155.2|1159.7|1155.2|1160|1155.5|1159.6|1155.1|88
1623825000000|2021-06-16 06:30:00|1160|1155.5|1160.5|1156|1160.5|1156|1159.7|1155.2|232
1623825010000|2021-06-16 06:30:10|1160.6|1156.1|1160.2|1155.7|1160.6|1156.1|1160.2|1155.7|180
1623825020000|2021-06-16 06:30:20|1160.4|1155.9|1160.2|1155.7|1160.5|1156|1160.2|1155.7|60
1623825030000|2021-06-16 06:30:30|1160|1155.5|1159.9|1155.4|1160|1155.5|1159.8|1155.3|78
1623825040000|2021-06-16 06:30:40|1159.7|1155.2|1159.2|1154.7|1159.7|1155.2|1159.2|1154.7|66
1623825050000|2021-06-16 06:30:50|1158.9|1154.4|1158.8|1154.3|1158.9|1154.4|1158.5|1154|93
1623825060000|2021-06-16 06:31:00|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|36
1623825070000|2021-06-16 06:31:10|1158.8|1154.3|1158.4|1153.9|1158.8|1154.3|1158.4|1153.9|63
1623825080000|2021-06-16 06:31:20|1158.3|1153.8|1158.2|1153.7|1158.4|1153.9|1158.2|1153.7|26
1623825090000|2021-06-16 06:31:30|1158.1|1153.6|1157.9|1153.4|1158.3|1153.8|1157.9|1153.4|84
1623825100000|2021-06-16 06:31:40|1157.8|1153.3|1157.9|1153.4|1157.9|1153.4|1157.8|1153.3|62
1623825110000|2021-06-16 06:31:50|1157.8|1153.3|1158|1153.5|1158|1153.5|1157.7|1153.2|42
1623825120000|2021-06-16 06:32:00|1158.1|1153.6|1157.9|1153.4|1158.1|1153.6|1157.8|1153.3|16
1623825130000|2021-06-16 06:32:10|1158.2|1153.7|1157.9|1153.4|1158.2|1153.7|1157.9|1153.4|62
1623825140000|2021-06-16 06:32:20|1157.8|1153.3|1157.8|1153.3|1157.9|1153.4|1157.8|1153.3|30
1623825150000|2021-06-16 06:32:30|1157.7|1153.2|1157.7|1153.2|1157.7|1153.2|1157.7|1153.2|30
1623825160000|2021-06-16 06:32:40|1157.4|1152.9|1158.1|1153.6|1158.2|1153.7|1157.4|1152.9|86
1623825170000|2021-06-16 06:32:50|1158.2|1153.7|1158|1153.5|1158.2|1153.7|1157.9|1153.4|20
1623825180000|2021-06-16 06:33:00|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|11
1623825190000|2021-06-16 06:33:10|||||||||7
1623825200000|2021-06-16 06:33:20|1157.9|1153.4|1157.4|1152.9|1157.9|1153.4|1157.3|1152.8|27
1623825210000|2021-06-16 06:33:30|1157.3|1152.8|1156.9|1152.4|1157.3|1152.8|1156.9|1152.4|126
1623825220000|2021-06-16 06:33:40|1157|1152.5|1156.8|1152.3|1157|1152.5|1156.4|1151.9|105
1623825230000|2021-06-16 06:33:50|1157|1152.5|1157.4|1152.9|1157.4|1152.9|1156.9|1152.4|79
1623825240000|2021-06-16 06:34:00|1157|1152.5|1157|1152.5|1157.3|1152.8|1157|1152.5|95
1623825250000|2021-06-16 06:34:10|1157.4|1152.9|1157|1152.5|1157.4|1152.9|1157|1152.5|50
1623825260000|2021-06-16 06:34:20|1156.9|1152.4|1156.9|1152.4|1157|1152.5|1156.9|1152.4|37
1623825270000|2021-06-16 06:34:30|1157|1152.5|1156.9|1152.4|1157|1152.5|1156.9|1152.4|37
1623825280000|2021-06-16 06:34:40|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|32
1623825290000|2021-06-16 06:34:50|1157.2|1152.7|1157|1152.5|1157.2|1152.7|1156.9|1152.4|70
1623825300000|2021-06-16 06:35:00|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|43
1623825310000|2021-06-16 06:35:10|1157|1152.5|1157.5|1153|1157.5|1153|1157|1152.5|46
1623825320000|2021-06-16 06:35:20|1157.3|1152.8|1157.8|1153.3|1157.9|1153.4|1157.3|1152.8|110
1623825330000|2021-06-16 06:35:30|1158|1153.5|1158|1153.5|1158|1153.5|1158|1153.5|21
1623825340000|2021-06-16 06:35:40|1157.5|1153|1157.5|1153|1157.5|1153|1157.5|1153|29
1623825350000|2021-06-16 06:35:50|1157.7|1153.2|1157.4|1152.9|1157.9|1153.4|1157.4|1152.9|17
1623825360000|2021-06-16 06:36:00|||||||||22
1623825370000|2021-06-16 06:36:10|1157.3|1152.8|1157.3|1152.8|1157.4|1152.9|1157.3|1152.8|23
1623825380000|2021-06-16 06:36:20|1157|1152.5|1157|1152.5|1157.1|1152.6|1156.9|1152.4|66
1623825390000|2021-06-16 06:36:30|1156.9|1152.4|1156.6|1152.1|1157|1152.5|1156.6|1152.1|75
1623825400000|2021-06-16 06:36:40|1156.5|1152|1156.5|1152|1156.5|1152|1156.4|1151.9|56
1623825410000|2021-06-16 06:36:50|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|81
1623825420000|2021-06-16 06:37:00|1156.5|1152|1156.5|1152|1156.5|1152|1156.5|1152|80
1623825430000|2021-06-16 06:37:10|||||||||27
1623825440000|2021-06-16 06:37:20|1156.8|1152.3|1157.1|1152.6|1157.3|1152.8|1156.8|1152.3|137
1623825450000|2021-06-16 06:37:30|1157|1152.5|1157|1152.5|1157.3|1152.8|1157|1152.5|53
1623825460000|2021-06-16 06:37:40|1157.2|1152.7|1156.6|1152.1|1157.3|1152.8|1156.6|1152.1|73
1623825470000|2021-06-16 06:37:50|1156.5|1152|1156.6|1152.1|1157|1152.5|1156.5|1152|97
1623825480000|2021-06-16 06:38:00|1157|1152.5|1157|1152.5|1157|1152.5|1156.6|1152.1|50
1623825490000|2021-06-16 06:38:10|1156.9|1152.4|1158|1153.5|1158|1153.5|1156.9|1152.4|131
1623825500000|2021-06-16 06:38:20|1158.2|1153.7|1158|1153.5|1158.3|1153.8|1158|1153.5|61
1623825510000|2021-06-16 06:38:30|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|16
1623825520000|2021-06-16 06:38:40|1158.2|1153.7|1157.9|1153.4|1158.3|1153.8|1157.8|1153.3|199
1623825530000|2021-06-16 06:38:50|1158|1153.5|1157.9|1153.4|1158|1153.5|1157.9|1153.4|35
1623825540000|2021-06-16 06:39:00|||||||||30
1623825550000|2021-06-16 06:39:10|1157.8|1153.3|1157.5|1153|1157.8|1153.3|1157.5|1153|67
1623825560000|2021-06-16 06:39:20|1157.6|1153.1|1157.5|1153|1157.7|1153.2|1157.3|1152.8|49
1623825570000|2021-06-16 06:39:30|1157.4|1152.9|1157.1|1152.6|1157.5|1153|1157.1|1152.6|23
1623825580000|2021-06-16 06:39:40|||||||||10
1623825590000|2021-06-16 06:39:50|1156.7|1152.2|1156.9|1152.4|1156.9|1152.4|1156.5|1152|64
1623825600000|2021-06-16 06:40:00|||||||||34
1623825610000|2021-06-16 06:40:10|1156.8|1152.3|1155.9|1151.4|1156.8|1152.3|1155.9|1151.4|174
1623825620000|2021-06-16 06:40:20|||||||||104
1623825630000|2021-06-16 06:40:30|||||||||71
1623825640000|2021-06-16 06:40:40|1156|1151.5|1156.5|1152|1156.5|1152|1156|1151.5|168
1623825650000|2021-06-16 06:40:50|1156.4|1151.9|1156.3|1151.8|1156.4|1151.9|1156.3|1151.8|57
1623825660000|2021-06-16 06:41:00|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|119
1623825670000|2021-06-16 06:41:10|1156.7|1152.2|1156.4|1151.9|1156.7|1152.2|1156.4|1151.9|189
1623825680000|2021-06-16 06:41:20|1156|1151.5|1155.9|1151.4|1156.4|1151.9|1155.9|1151.4|150
1623825690000|2021-06-16 06:41:30|1155.5|1151|1155.5|1151|1155.5|1151|1155.4|1150.9|79
1623825700000|2021-06-16 06:41:40|1155.4|1150.9|1155.5|1151|1155.5|1151|1155.4|1150.9|32
1623825710000|2021-06-16 06:41:50|1155.4|1150.9|1154.9|1150.4|1155.4|1150.9|1154.5|1150|361
1623825720000|2021-06-16 06:42:00|1154.7|1150.2|1154.6|1150.1|1154.7|1150.2|1154.2|1149.7|124
1623825730000|2021-06-16 06:42:10|1154.5|1150|1154.1|1149.6|1154.5|1150|1154|1149.5|156
1623825740000|2021-06-16 06:42:20|1153.6|1149.1|1153.7|1149.2|1153.9|1149.4|1153.5|1149|241
1623825750000|2021-06-16 06:42:30|1153.5|1149|1153.4|1148.9|1153.7|1149.2|1153.4|1148.9|166
1623825760000|2021-06-16 06:42:40|1153|1148.5|1153|1148.5|1153.4|1148.9|1153|1148.5|204
1623825770000|2021-06-16 06:42:50|1152.7|1148.2|1153|1148.5|1153.2|1148.7|1152.5|1148|291
1623825780000|2021-06-16 06:43:00|1152.7|1148.2|1153|1148.5|1153|1148.5|1152.5|1148|179
1623825790000|2021-06-16 06:43:10|1153.5|1149|1153.9|1149.4|1153.9|1149.4|1153.5|1149|199
1623825800000|2021-06-16 06:43:20|1153.8|1149.3|1154.4|1149.9|1154.5|1150|1153.8|1149.3|126
1623825810000|2021-06-16 06:43:30|1154.3|1149.8|1153.5|1149|1154.3|1149.8|1152.9|1148.4|364
1623825820000|2021-06-16 06:43:40|1153.4|1148.9|1153.2|1148.7|1153.6|1149.1|1153.2|1148.7|86
1623825830000|2021-06-16 06:43:50|1152.9|1148.4|1152.4|1147.9|1152.9|1148.4|1152.3|1147.8|172
1623825840000|2021-06-16 06:44:00|1152.7|1148.2|1153.2|1148.7|1153.2|1148.7|1152.6|1148.1|141
1623825850000|2021-06-16 06:44:10|1153.4|1148.9|1153.8|1149.3|1153.8|1149.3|1153.4|1148.9|171
1623825860000|2021-06-16 06:44:20|1153.9|1149.4|1154.1|1149.6|1154.1|1149.6|1153.7|1149.2|61
1623825870000|2021-06-16 06:44:30|1154.2|1149.7|1155.2|1150.7|1155.2|1150.7|1154.2|1149.7|236
1623825880000|2021-06-16 06:44:40|1155.3|1150.8|1154.7|1150.2|1155.4|1150.9|1154.7|1150.2|100
1623825890000|2021-06-16 06:44:50|1154.6|1150.1|1154.3|1149.8|1154.8|1150.3|1154.3|1149.8|82
1623825900000|2021-06-16 06:45:00|1154.4|1149.9|1154.3|1149.8|1154.8|1150.3|1154.3|1149.8|124
1623825910000|2021-06-16 06:45:10|1154.2|1149.7|1153.5|1149|1154.2|1149.7|1153.5|1149|331
1623825920000|2021-06-16 06:45:20|1153.7|1149.2|1153|1148.5|1153.8|1149.3|1152.9|1148.4|114
1623825930000|2021-06-16 06:45:30|1153.4|1148.9|1154.1|1149.6|1154.1|1149.6|1153.4|1148.9|318
1623825940000|2021-06-16 06:45:40|1154.4|1149.9|1155.8|1151.3|1155.8|1151.3|1154.4|1149.9|250
1623825950000|2021-06-16 06:45:50|1155.7|1151.2|1155|1150.5|1155.7|1151.2|1154.9|1150.4|264
1623825960000|2021-06-16 06:46:00|1154.9|1150.4|1154|1149.5|1154.9|1150.4|1154|1149.5|212
1623825970000|2021-06-16 06:46:10|1154.3|1149.8|1154.7|1150.2|1154.7|1150.2|1154.3|1149.8|82
1623825980000|2021-06-16 06:46:20|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|1154.5|1150|216
1623825990000|2021-06-16 06:46:30|1155.4|1150.9|1156.3|1151.8|1156.3|1151.8|1155.4|1150.9|228
1623826000000|2021-06-16 06:46:40|1156.4|1151.9|1156.2|1151.7|1156.7|1152.2|1156.2|1151.7|166
1623826010000|2021-06-16 06:46:50|1156.3|1151.8|1156.4|1151.9|1156.5|1152|1155.9|1151.4|159
1623826020000|2021-06-16 06:47:00|1156.7|1152.2|1156.4|1151.9|1156.7|1152.2|1155.9|1151.4|128
1623826030000|2021-06-16 06:47:10|1156.3|1151.8|1156|1151.5|1156.7|1152.2|1156|1151.5|166
1623826040000|2021-06-16 06:47:20|1155.9|1151.4|1155.7|1151.2|1155.9|1151.4|1155.7|1151.2|80
1623826050000|2021-06-16 06:47:30|1155.5|1151|1155.6|1151.1|1155.7|1151.2|1155.3|1150.8|112
1623826060000|2021-06-16 06:47:40|1155.7|1151.2|1156.2|1151.7|1156.2|1151.7|1155.4|1150.9|148
1623826070000|2021-06-16 06:47:50|1155.9|1151.4|1156.4|1151.9|1156.4|1151.9|1155.9|1151.4|51
1623826080000|2021-06-16 06:48:00|1156.5|1152|1156.8|1152.3|1156.8|1152.3|1156.5|1152|92
1623826090000|2021-06-16 06:48:10|1156.4|1151.9|1156.8|1152.3|1156.8|1152.3|1156.4|1151.9|46
1623826100000|2021-06-16 06:48:20|1157.4|1152.9|1158.6|1154.1|1158.6|1154.1|1157.4|1152.9|530
1623826110000|2021-06-16 06:48:30|1158.1|1153.6|1158.2|1153.7|1158.2|1153.7|1157.8|1153.3|220
1623826120000|2021-06-16 06:48:40|1158.5|1154|1158.6|1154.1|1158.6|1154.1|1158.5|1154|144
1623826130000|2021-06-16 06:48:50|1158.7|1154.2|1157.8|1153.3|1158.7|1154.2|1157.7|1153.2|150
1623826140000|2021-06-16 06:49:00|1157.7|1153.2|1157.9|1153.4|1158.1|1153.6|1157.7|1153.2|95
1623826150000|2021-06-16 06:49:10|1158.1|1153.6|1157.3|1152.8|1158.7|1154.2|1157.3|1152.8|227
1623826160000|2021-06-16 06:49:20|1157.6|1153.1|1157.5|1153|1158.2|1153.7|1157.3|1152.8|251
1623826170000|2021-06-16 06:49:30|1157.9|1153.4|1158.9|1154.4|1158.9|1154.4|1157.9|1153.4|273
1623826180000|2021-06-16 06:49:40|1158.6|1154.1|1158.5|1154|1158.6|1154.1|1158.5|1154|110
1623826190000|2021-06-16 06:49:50|1158.2|1153.7|1158.1|1153.6|1158.2|1153.7|1158.1|1153.6|44
1623826200000|2021-06-16 06:50:00|1157.9|1153.4|1157.9|1153.4|1157.9|1153.4|1157.9|1153.4|64
1623826210000|2021-06-16 06:50:10|1158|1153.5|1157.7|1153.2|1158.1|1153.6|1157.7|1153.2|123
1623826220000|2021-06-16 06:50:20|1157.8|1153.3|1157.6|1153.1|1158|1153.5|1157.3|1152.8|111
1623826230000|2021-06-16 06:50:30|1157.4|1152.9|1155.7|1151.2|1157.5|1153|1154|1149.5|833
1623826240000|2021-06-16 06:50:40|1155.6|1151.1|1155.2|1150.7|1155.6|1151.1|1154.9|1150.4|242
1623826250000|2021-06-16 06:50:50|1155|1150.5|1155.2|1150.7|1155.2|1150.7|1154.9|1150.4|47
1623826260000|2021-06-16 06:51:00|1155.5|1151|1155.8|1151.3|1155.8|1151.3|1155.3|1150.8|110
1623826270000|2021-06-16 06:51:10|1156.1|1151.6|1156.4|1151.9|1156.9|1152.4|1156.1|1151.6|189
1623826280000|2021-06-16 06:51:20|1156.3|1151.8|1156.8|1152.3|1157.1|1152.6|1156.3|1151.8|144
1623826290000|2021-06-16 06:51:30|1157.1|1152.6|1156.2|1151.7|1157.1|1152.6|1156.2|1151.7|197
1623826300000|2021-06-16 06:51:40|1156.3|1151.8|1156.6|1152.1|1156.7|1152.2|1155.8|1151.3|132
1623826310000|2021-06-16 06:51:50|1156.4|1151.9|1157.1|1152.6|1157.1|1152.6|1156.4|1151.9|65
1623826320000|2021-06-16 06:52:00|1156.8|1152.3|1156.7|1152.2|1156.8|1152.3|1156.6|1152.1|77
1623826330000|2021-06-16 06:52:10|1156.8|1152.3|1156.4|1151.9|1156.8|1152.3|1156.4|1151.9|58
1623826340000|2021-06-16 06:52:20|1156.3|1151.8|1155.4|1150.9|1156.3|1151.8|1155.4|1150.9|135
1623826350000|2021-06-16 06:52:30|1155.7|1151.2|1155.7|1151.2|1155.7|1151.2|1155.7|1151.2|127
1623826360000|2021-06-16 06:52:40|1155.5|1151|1155.9|1151.4|1155.9|1151.4|1155.5|1151|60
1623826370000|2021-06-16 06:52:50|1156.1|1151.6|1155.9|1151.4|1156.1|1151.6|1155.9|1151.4|77
1623826380000|2021-06-16 06:53:00|1156.1|1151.6|1156.3|1151.8|1156.3|1151.8|1155.9|1151.4|98
1623826390000|2021-06-16 06:53:10|1156.1|1151.6|1155.9|1151.4|1156.3|1151.8|1155.9|1151.4|131
1623826400000|2021-06-16 06:53:20|1155.8|1151.3|1155.9|1151.4|1156.3|1151.8|1155.8|1151.3|113
1623826410000|2021-06-16 06:53:30|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|183
1623826420000|2021-06-16 06:53:40|||||||||151
1623826430000|2021-06-16 06:53:50|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|1155.9|1151.4|196
1623826440000|2021-06-16 06:54:00|1155.9|1151.4|1155.7|1151.2|1155.9|1151.4|1155.5|1151|219
1623826450000|2021-06-16 06:54:10|1155.9|1151.4|1156.2|1151.7|1156.2|1151.7|1155.8|1151.3|122
1623826460000|2021-06-16 06:54:20|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|22
1623826470000|2021-06-16 06:54:30|1156.2|1151.7|1155.9|1151.4|1156.2|1151.7|1155.9|1151.4|182
1623826480000|2021-06-16 06:54:40|1155.4|1150.9|1155.3|1150.8|1155.4|1150.9|1155.3|1150.8|233
1623826490000|2021-06-16 06:54:50|1155.2|1150.7|1155.4|1150.9|1155.6|1151.1|1154.8|1150.3|366
1623826500000|2021-06-16 06:55:00|1155.2|1150.7|1156.1|1151.6|1156.1|1151.6|1155.1|1150.6|393
1623826510000|2021-06-16 06:55:10|1156.2|1151.7|1156.1|1151.6|1156.2|1151.7|1155.8|1151.3|122
1623826520000|2021-06-16 06:55:20|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|28
1623826530000|2021-06-16 06:55:30|1156.1|1151.6|1156.6|1152.1|1156.6|1152.1|1156.1|1151.6|167
1623826540000|2021-06-16 06:55:40|1156.7|1152.2|1157.1|1152.6|1157.1|1152.6|1156.6|1152.1|133
1623826550000|2021-06-16 06:55:50|1157.2|1152.7|1156.6|1152.1|1157.2|1152.7|1156.6|1152.1|134
1623826560000|2021-06-16 06:56:00|1156.7|1152.2|1157.2|1152.7|1157.2|1152.7|1156.7|1152.2|222
1623826570000|2021-06-16 06:56:10|1156.9|1152.4|1156.7|1152.2|1157|1152.5|1156.7|1152.2|95
1623826580000|2021-06-16 06:56:20|1157|1152.5|1156.7|1152.2|1157|1152.5|1156.7|1152.2|137
1623826590000|2021-06-16 06:56:30|1156.9|1152.4|1157|1152.5|1157|1152.5|1156.9|1152.4|111
1623826600000|2021-06-16 06:56:40|1157.3|1152.8|1157.6|1153.1|1157.6|1153.1|1157.3|1152.8|122
1623826610000|2021-06-16 06:56:50|1157.5|1153|1157.5|1153|1157.7|1153.2|1157.5|1153|188
1623826620000|2021-06-16 06:57:00|1157.9|1153.4|1158.2|1153.7|1158.4|1153.9|1157.9|1153.4|327
1623826630000|2021-06-16 06:57:10|1158|1153.5|1157.4|1152.9|1158.2|1153.7|1157.4|1152.9|343
1623826640000|2021-06-16 06:57:20|1157.5|1153|1157.6|1153.1|1158.2|1153.7|1157.5|1153|356
1623826650000|2021-06-16 06:57:30|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|69
1623826660000|2021-06-16 06:57:40|1157.5|1153|1157.1|1152.6|1157.5|1153|1157.1|1152.6|69
1623826670000|2021-06-16 06:57:50|1157|1152.5|1157|1152.5|1157|1152.5|1157|1152.5|179
1623826680000|2021-06-16 06:58:00|1157.1|1152.6|1157.2|1152.7|1157.2|1152.7|1157.1|1152.6|111
1623826690000|2021-06-16 06:58:10|1157.1|1152.6|1157.5|1153|1157.5|1153|1157.1|1152.6|91
1623826700000|2021-06-16 06:58:20|1157.6|1153.1|1157.3|1152.8|1157.6|1153.1|1157.3|1152.8|125
1623826710000|2021-06-16 06:58:30|1157.6|1153.1|1157.5|1153|1157.6|1153.1|1157.2|1152.7|136
1623826720000|2021-06-16 06:58:40|1157.2|1152.7|1157.5|1153|1157.5|1153|1157.2|1152.7|268
1623826730000|2021-06-16 06:58:50|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|1157.5|1153|117
1623826740000|2021-06-16 06:59:00|1157.3|1152.8|1157.3|1152.8|1157.4|1152.9|1157.3|1152.8|518
1623826750000|2021-06-16 06:59:10|1157.4|1152.9|1157.6|1153.1|1157.9|1153.4|1157.3|1152.8|349
1623826760000|2021-06-16 06:59:20|1157.8|1153.3|1157.7|1153.2|1157.8|1153.3|1157.3|1152.8|286
1623826770000|2021-06-16 06:59:30|1157.6|1153.1|1157.6|1153.1|1157.7|1153.2|1157.2|1152.7|470
1623826780000|2021-06-16 06:59:40|1157.4|1152.9|1157.4|1152.9|1157.7|1153.2|1157.3|1152.8|372
1623826790000|2021-06-16 06:59:50|1157.3|1152.8|1157.7|1153.2|1157.7|1153.2|1157.2|1152.7|377
1623848400000|2021-06-16 13:00:00|1159.3|1154.8|1159.2|1154.7|1159.9|1155.4|1157.7|1153.2|1724
1623848410000|2021-06-16 13:00:10|1159.7|1155.2|1160.2|1155.7|1161.2|1156.7|1159.7|1155.2|1094
1623848420000|2021-06-16 13:00:20|1160.3|1155.8|1159.4|1154.9|1160.3|1155.8|1159|1154.5|552
1623848430000|2021-06-16 13:00:30|1159.6|1155.1|1158.9|1154.4|1160|1155.5|1158.9|1154.4|518
1623848440000|2021-06-16 13:00:40|1159.2|1154.7|1158.1|1153.6|1159.2|1154.7|1157.9|1153.4|647
1623848450000|2021-06-16 13:00:50|1158.3|1153.8|1156|1151.5|1158.3|1153.8|1156|1151.5|517
1623848460000|2021-06-16 13:01:00|1155.9|1151.4|1156.6|1152.1|1156.8|1152.3|1155.4|1150.9|849
1623848470000|2021-06-16 13:01:10|1156.7|1152.2|1156.8|1152.3|1156.8|1152.3|1156.2|1151.7|333
1623848480000|2021-06-16 13:01:20|1157.1|1152.6|1157.1|1152.6|1157.5|1153|1156.8|1152.3|409
1623848490000|2021-06-16 13:01:30|1157.2|1152.7|1156.6|1152.1|1157.2|1152.7|1156.3|1151.8|244
1623848500000|2021-06-16 13:01:40|1156.8|1152.3|1157.6|1153.1|1157.6|1153.1|1156.6|1152.1|134
1623848510000|2021-06-16 13:01:50|1157.4|1152.9|1157.1|1152.6|1157.6|1153.1|1157.1|1152.6|212
1623848520000|2021-06-16 13:02:00|1156.8|1152.3|1155.5|1151|1156.8|1152.3|1155.3|1150.8|532
1623848530000|2021-06-16 13:02:10|1155.8|1151.3|1154.6|1150.1|1155.8|1151.3|1154.6|1150.1|304
1623848540000|2021-06-16 13:02:20|1154.5|1150|1154.1|1149.6|1154.8|1150.3|1154.1|1149.6|276
1623848550000|2021-06-16 13:02:30|1154|1149.5|1154|1149.5|1154.1|1149.6|1153.6|1149.1|569
1623848560000|2021-06-16 13:02:40|1154.1|1149.6|1153.9|1149.4|1154.1|1149.6|1153.6|1149.1|219
1623848570000|2021-06-16 13:02:50|1154|1149.5|1152|1147.5|1154|1149.5|1152|1147.5|661
1623848580000|2021-06-16 13:03:00|1152.6|1148.1|1150.6|1146.1|1152.7|1148.2|1150.6|1146.1|980
1623848590000|2021-06-16 13:03:10|1150.9|1146.4|1150.6|1146.1|1151|1146.5|1150.6|1146.1|461
1623848600000|2021-06-16 13:03:20|1150.5|1146|1151|1146.5|1151.8|1147.3|1150.5|1146|483
1623848610000|2021-06-16 13:03:30|1151.3|1146.8|1151|1146.5|1151.5|1147|1151|1146.5|402
1623848620000|2021-06-16 13:03:40|1150.6|1146.1|1148.8|1144.3|1150.8|1146.3|1148.8|1144.3|508
1623848630000|2021-06-16 13:03:50|1148.4|1143.9|1148.8|1144.3|1148.8|1144.3|1148.1|1143.6|790
1623848640000|2021-06-16 13:04:00|1148.5|1144|1149|1144.5|1149.1|1144.6|1148.5|1144|568
1623848650000|2021-06-16 13:04:10|1148.8|1144.3|1148.6|1144.1|1149|1144.5|1148.5|1144|658
1623848660000|2021-06-16 13:04:20|1148.5|1144|1147.8|1143.3|1148.5|1144|1147.6|1143.1|896
1623848670000|2021-06-16 13:04:30|1147.7|1143.2|1144.5|1140|1147.7|1143.2|1144.3|1139.8|1950
1623848680000|2021-06-16 13:04:40|1144.7|1140.2|1145.1|1140.6|1146.3|1141.8|1144.4|1139.9|1353
1623848690000|2021-06-16 13:04:50|1145.3|1140.8|1145.7|1141.2|1146|1141.5|1145.1|1140.6|818
1623848700000|2021-06-16 13:05:00|1146|1141.5|1146.5|1142|1146.5|1142|1145.7|1141.2|475
1623848710000|2021-06-16 13:05:10|1146.8|1142.3|1147.8|1143.3|1147.8|1143.3|1146.6|1142.1|766
1623848720000|2021-06-16 13:05:20|1147.5|1143|1147.5|1143|1147.5|1143|1146.7|1142.2|678
1623848730000|2021-06-16 13:05:30|1147.8|1143.3|1148.5|1144|1148.9|1144.4|1147.8|1143.3|595
1623848740000|2021-06-16 13:05:40|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.4|1142.9|690
1623848750000|2021-06-16 13:05:50|1147.5|1143|1148|1143.5|1148.5|1144|1147.5|1143|344
1623848760000|2021-06-16 13:06:00|1147.8|1143.3|1148.5|1144|1148.5|1144|1147.8|1143.3|322
1623848770000|2021-06-16 13:06:10|1148.2|1143.7|1147.8|1143.3|1148.5|1144|1147.8|1143.3|315
1623848780000|2021-06-16 13:06:20|1148.1|1143.6|1147.8|1143.3|1148.4|1143.9|1147.5|1143|677
1623848790000|2021-06-16 13:06:30|1147.5|1143|1147.3|1142.8|1147.8|1143.3|1147.3|1142.8|256
1623848800000|2021-06-16 13:06:40|1147.5|1143|1147|1142.5|1147.5|1143|1146.8|1142.3|275
1623848810000|2021-06-16 13:06:50|1146.6|1142.1|1146.5|1142|1147|1142.5|1146.5|1142|186
1623848820000|2021-06-16 13:07:00|1146.6|1142.1|1146.1|1141.6|1146.6|1142.1|1146|1141.5|415
1623848830000|2021-06-16 13:07:10|1146|1141.5|1146.4|1141.9|1146.5|1142|1146|1141.5|218
1623848840000|2021-06-16 13:07:20|1146.5|1142|1146.8|1142.3|1146.8|1142.3|1146.5|1142|155
1623848850000|2021-06-16 13:07:30|1146.5|1142|1147|1142.5|1147|1142.5|1146.5|1142|154
1623848860000|2021-06-16 13:07:40|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147|1142.5|151
1623848870000|2021-06-16 13:07:50|1147|1142.5|1147|1142.5|1147|1142.5|1147|1142.5|109
1623848880000|2021-06-16 13:08:00|1146.8|1142.3|1148.2|1143.7|1148.3|1143.8|1146.8|1142.3|400
1623848890000|2021-06-16 13:08:10|1148.3|1143.8|1148.9|1144.4|1148.9|1144.4|1148.3|1143.8|263
1623848900000|2021-06-16 13:08:20|1149.2|1144.7|1148.1|1143.6|1149.2|1144.7|1147.6|1143.1|410
1623848910000|2021-06-16 13:08:30|1148.3|1143.8|1148.9|1144.4|1148.9|1144.4|1148.3|1143.8|347
1623848920000|2021-06-16 13:08:40|1148.8|1144.3|1148.5|1144|1149.2|1144.7|1148.1|1143.6|501
1623848930000|2021-06-16 13:08:50|1148.9|1144.4|1148.5|1144|1149|1144.5|1148.5|1144|218
1623848940000|2021-06-16 13:09:00|1148.2|1143.7|1148.5|1144|1148.5|1144|1148.1|1143.6|210
1623848950000|2021-06-16 13:09:10|1148.9|1144.4|1149.3|1144.8|1149.3|1144.8|1148.8|1144.3|260
1623848960000|2021-06-16 13:09:20|1149|1144.5|1149.3|1144.8|1149.3|1144.8|1148.5|1144|243
1623848970000|2021-06-16 13:09:30|1149|1144.5|1149.8|1145.3|1149.8|1145.3|1149|1144.5|331
1623848980000|2021-06-16 13:09:40|1149.9|1145.4|1149.4|1144.9|1149.9|1145.4|1149|1144.5|559
1623848990000|2021-06-16 13:09:50|1149.3|1144.8|1149.4|1144.9|1149.8|1145.3|1149.3|1144.8|280
1623849000000|2021-06-16 13:10:00|1149.3|1144.8|1148.9|1144.4|1149.3|1144.8|1148.9|1144.4|147
1623849010000|2021-06-16 13:10:10|1148.8|1144.3|1148|1143.5|1148.8|1144.3|1148|1143.5|367
1623849020000|2021-06-16 13:10:20|1147.6|1143.1|1147.1|1142.6|1147.6|1143.1|1147.1|1142.6|154
1623849030000|2021-06-16 13:10:30|1147.5|1143|1148.5|1144|1148.5|1144|1147.5|1143|397
1623849040000|2021-06-16 13:10:40|1148.1|1143.6|1148|1143.5|1148.1|1143.6|1147.5|1143|144
1623849050000|2021-06-16 13:10:50|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|86
1623849060000|2021-06-16 13:11:00|1148|1143.5|1147.6|1143.1|1148|1143.5|1147.6|1143.1|218
1623849070000|2021-06-16 13:11:10|1147.3|1142.8|1147.5|1143|1147.5|1143|1147.1|1142.6|222
1623849080000|2021-06-16 13:11:20|1147.9|1143.4|1148|1143.5|1148|1143.5|1147.9|1143.4|165
1623849090000|2021-06-16 13:11:30|1148.3|1143.8|1148.5|1144|1148.5|1144|1148.3|1143.8|174
1623849100000|2021-06-16 13:11:40|1148.6|1144.1|1148.8|1144.3|1148.9|1144.4|1148.6|1144.1|192
1623849110000|2021-06-16 13:11:50|1149|1144.5|1148.1|1143.6|1149|1144.5|1148.1|1143.6|458
1623849120000|2021-06-16 13:12:00|1148|1143.5|1147.5|1143|1148|1143.5|1147.5|1143|258
1623849130000|2021-06-16 13:12:10|1147.1|1142.6|1147|1142.5|1147.2|1142.7|1146.5|1142|556
1623849140000|2021-06-16 13:12:20|1146.9|1142.4|1146|1141.5|1146.9|1142.4|1146|1141.5|229
1623849150000|2021-06-16 13:12:30|1145.9|1141.4|1145|1140.5|1145.9|1141.4|1145|1140.5|451
1623849160000|2021-06-16 13:12:40|1144.9|1140.4|1144.3|1139.8|1144.9|1140.4|1144.3|1139.8|485
1623849170000|2021-06-16 13:12:50|1144.5|1140|1144.2|1139.7|1145|1140.5|1144|1139.5|484
1623849180000|2021-06-16 13:13:00|1144.5|1140|1144|1139.5|1144.5|1140|1144|1139.5|367
1623849190000|2021-06-16 13:13:10|1143.6|1139.1|1142.4|1137.9|1143.6|1139.1|1142.4|1137.9|1038
1623849200000|2021-06-16 13:13:20|1142|1137.5|1142.5|1138|1142.6|1138.1|1141.7|1137.2|710
1623849210000|2021-06-16 13:13:30|1142.1|1137.6|1142.5|1138|1142.5|1138|1142.1|1137.6|402
1623849220000|2021-06-16 13:13:40|1142.8|1138.3|1143.5|1139|1143.5|1139|1142.8|1138.3|449
1623849230000|2021-06-16 13:13:50|1143.4|1138.9|1143.5|1139|1143.8|1139.3|1143.4|1138.9|286
1623849240000|2021-06-16 13:14:00|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.8|1139.3|217
1623849250000|2021-06-16 13:14:10|1144.3|1139.8|1144|1139.5|1144.4|1139.9|1144|1139.5|309
1623849260000|2021-06-16 13:14:20|1144.3|1139.8|1144.2|1139.7|1144.5|1140|1143.9|1139.4|313
1623849270000|2021-06-16 13:14:30|1143.9|1139.4|1144.2|1139.7|1144.3|1139.8|1143.9|1139.4|258
1623849280000|2021-06-16 13:14:40|1143.9|1139.4|1144.2|1139.7|1144.4|1139.9|1143.9|1139.4|195
1623849290000|2021-06-16 13:14:50|1144.5|1140|1143.9|1139.4|1144.7|1140.2|1143.8|1139.3|321
1623849300000|2021-06-16 13:15:00|1143.4|1138.9|1143|1138.5|1143.4|1138.9|1142.5|1138|653
1623849310000|2021-06-16 13:15:10|1143.2|1138.7|1143.3|1138.8|1143.5|1139|1142.6|1138.1|243
1623849320000|2021-06-16 13:15:20|1143.5|1139|1143|1138.5|1143.5|1139|1142.6|1138.1|295
1623849330000|2021-06-16 13:15:30|1143.3|1138.8|1143.5|1139|1143.8|1139.3|1143.1|1138.6|213
1623849340000|2021-06-16 13:15:40|1143.4|1138.9|1143.6|1139.1|1143.6|1139.1|1143.3|1138.8|111
1623849350000|2021-06-16 13:15:50|1143.8|1139.3|1143.7|1139.2|1143.8|1139.3|1143.6|1139.1|90
1623849360000|2021-06-16 13:16:00|1143.8|1139.3|1144.4|1139.9|1144.4|1139.9|1143.7|1139.2|144
1623849370000|2021-06-16 13:16:10|1144.3|1139.8|1145.1|1140.6|1145.2|1140.7|1144.3|1139.8|358
1623849380000|2021-06-16 13:16:20|1145.2|1140.7|1145.6|1141.1|1145.8|1141.3|1145.2|1140.7|209
1623849390000|2021-06-16 13:16:30|1145.8|1141.3|1144.8|1140.3|1146.1|1141.6|1144.8|1140.3|322
1623849400000|2021-06-16 13:16:40|1144.9|1140.4|1144.3|1139.8|1145.2|1140.7|1144|1139.5|214
1623849410000|2021-06-16 13:16:50|1144.2|1139.7|1143.8|1139.3|1144.7|1140.2|1143.8|1139.3|407
1623849420000|2021-06-16 13:17:00|1143.5|1139|1143.8|1139.3|1144.5|1140|1143.4|1138.9|321
1623849430000|2021-06-16 13:17:10|1144.1|1139.6|1144.7|1140.2|1144.7|1140.2|1144.1|1139.6|123
1623849440000|2021-06-16 13:17:20|1144.8|1140.3|1145.1|1140.6|1145.1|1140.6|1144.7|1140.2|78
1623849450000|2021-06-16 13:17:30|1145.2|1140.7|1145.2|1140.7|1145.5|1141|1145.2|1140.7|173
1623849460000|2021-06-16 13:17:40|1145.3|1140.8|1145.8|1141.3|1146|1141.5|1145.3|1140.8|184
1623849470000|2021-06-16 13:17:50|1146.1|1141.6|1145.3|1140.8|1146.1|1141.6|1145.3|1140.8|208
1623849480000|2021-06-16 13:18:00|1145.2|1140.7|1144.8|1140.3|1145.2|1140.7|1144.7|1140.2|117
1623849490000|2021-06-16 13:18:10|1145|1140.5|1145.1|1140.6|1145.8|1141.3|1145|1140.5|285
1623849500000|2021-06-16 13:18:20|1144.8|1140.3|1145.1|1140.6|1145.6|1141.1|1144.8|1140.3|76
1623849510000|2021-06-16 13:18:30|1145.5|1141|1145.4|1140.9|1145.5|1141|1145.4|1140.9|155
1623849520000|2021-06-16 13:18:40|1145.3|1140.8|1145.5|1141|1145.5|1141|1145.1|1140.6|129
1623849530000|2021-06-16 13:18:50|1145.3|1140.8|1145.6|1141.1|1145.6|1141.1|1145.2|1140.7|52
1623849540000|2021-06-16 13:19:00|1145.4|1140.9|1145.6|1141.1|1145.9|1141.4|1145.3|1140.8|167
1623849550000|2021-06-16 13:19:10|1146.1|1141.6|1145.8|1141.3|1146.1|1141.6|1145.8|1141.3|130
1623849560000|2021-06-16 13:19:20|1145.9|1141.4|1145.8|1141.3|1146.1|1141.6|1145.8|1141.3|82
1623849570000|2021-06-16 13:19:30|1145.7|1141.2|1145.4|1140.9|1145.8|1141.3|1145.4|1140.9|104
1623849580000|2021-06-16 13:19:40|1145.7|1141.2|1144.7|1140.2|1145.7|1141.2|1144.7|1140.2|154
1623849590000|2021-06-16 13:19:50|1144.4|1139.9|1144.8|1140.3|1144.8|1140.3|1144.4|1139.9|256
1623849600000|2021-06-16 13:20:00|1144.7|1140.2|1144.4|1139.9|1144.7|1140.2|1144.4|1139.9|150
1623849610000|2021-06-16 13:20:10|1144.3|1139.8|1143|1138.5|1144.3|1139.8|1143|1138.5|269
1623849620000|2021-06-16 13:20:20|1142.9|1138.4|1141.9|1137.4|1142.9|1138.4|1141.9|1137.4|386
1623849630000|2021-06-16 13:20:30|1142.3|1137.8|1141.9|1137.4|1142.3|1137.8|1141.9|1137.4|440
1623849640000|2021-06-16 13:20:40|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|411
1623849650000|2021-06-16 13:20:50|1141.4|1136.9|1140.9|1136.4|1141.4|1136.9|1140.9|1136.4|793
1623849660000|2021-06-16 13:21:00|1140.4|1135.9|1140.3|1135.8|1140.6|1136.1|1140.3|1135.8|1374
1623849670000|2021-06-16 13:21:10|1139.9|1135.4|1139.5|1135|1139.9|1135.4|1139|1134.5|1028
1623849680000|2021-06-16 13:21:20|1139.4|1134.9|1139.5|1135|1139.8|1135.3|1139.4|1134.9|398
1623849690000|2021-06-16 13:21:30|1139.6|1135.1|1139.6|1135.1|1139.8|1135.3|1139.3|1134.8|451
1623849700000|2021-06-16 13:21:40|1139.8|1135.3|1139.8|1135.3|1140.6|1136.1|1139.8|1135.3|474
1623849710000|2021-06-16 13:21:50|1139.7|1135.2|1140.2|1135.7|1140.2|1135.7|1139.3|1134.8|287
1623849720000|2021-06-16 13:22:00|1139.9|1135.4|1140.7|1136.2|1140.7|1136.2|1139.8|1135.3|348
1623849730000|2021-06-16 13:22:10|1141|1136.5|1140.9|1136.4|1141.6|1137.1|1140.8|1136.3|408
1623849740000|2021-06-16 13:22:20|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|1140.4|1135.9|169
1623849750000|2021-06-16 13:22:30|1141.7|1137.2|1142.2|1137.7|1142.9|1138.4|1141.7|1137.2|702
1623849760000|2021-06-16 13:22:40|1141.8|1137.3|1141.9|1137.4|1142.2|1137.7|1141.8|1137.3|202
1623849770000|2021-06-16 13:22:50|1141.8|1137.3|1141.9|1137.4|1141.9|1137.4|1141.7|1137.2|258
1623849780000|2021-06-16 13:23:00|1142.3|1137.8|1142.4|1137.9|1142.6|1138.1|1141.9|1137.4|242
1623849790000|2021-06-16 13:23:10|1142.3|1137.8|1142.9|1138.4|1142.9|1138.4|1142.3|1137.8|146
1623849800000|2021-06-16 13:23:20|1142.8|1138.3|1142.4|1137.9|1143.2|1138.7|1142.4|1137.9|421
1623849810000|2021-06-16 13:23:30|1142.5|1138|1142.3|1137.8|1143.1|1138.6|1142.3|1137.8|396
1623849820000|2021-06-16 13:23:40|1142.1|1137.6|1141.9|1137.4|1142.3|1137.8|1141.9|1137.4|97
1623849830000|2021-06-16 13:23:50|1142.3|1137.8|1141.4|1136.9|1142.3|1137.8|1141.4|1136.9|160
1623849840000|2021-06-16 13:24:00|1141.3|1136.8|1141.4|1136.9|1141.4|1136.9|1141.1|1136.6|131
1623849850000|2021-06-16 13:24:10|1141.3|1136.8|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|83
1623849860000|2021-06-16 13:24:20|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.3|1135.8|213
1623849870000|2021-06-16 13:24:30|1140.8|1136.3|1141.4|1136.9|1141.9|1137.4|1140.8|1136.3|184
1623849880000|2021-06-16 13:24:40|1141.5|1137|1141.8|1137.3|1142.3|1137.8|1141.5|1137|115
1623849890000|2021-06-16 13:24:50|1142.2|1137.7|1142.2|1137.7|1142.3|1137.8|1141.9|1137.4|136
1623849900000|2021-06-16 13:25:00|1142.5|1138|1140.9|1136.4|1142.6|1138.1|1140.9|1136.4|318
1623849910000|2021-06-16 13:25:10|1140.8|1136.3|1140.4|1135.9|1140.8|1136.3|1140.4|1135.9|349
1623849920000|2021-06-16 13:25:20|1140|1135.5|1138.9|1134.4|1140|1135.5|1138.9|1134.4|338
1623849930000|2021-06-16 13:25:30|1138.4|1133.9|1138.8|1134.3|1138.8|1134.3|1138.4|1133.9|762
1623849940000|2021-06-16 13:25:40|1138.9|1134.4|1139.8|1135.3|1139.8|1135.3|1138.4|1133.9|350
1623849950000|2021-06-16 13:25:50|1140.1|1135.6|1140.3|1135.8|1140.8|1136.3|1140.1|1135.6|261
1623849960000|2021-06-16 13:26:00|1140.6|1136.1|1140.6|1136.1|1141.3|1136.8|1140.6|1136.1|191
1623849970000|2021-06-16 13:26:10|1140.3|1135.8|1140.4|1135.9|1141.1|1136.6|1140.3|1135.8|248
1623849980000|2021-06-16 13:26:20|1140.3|1135.8|1140.9|1136.4|1140.9|1136.4|1140.3|1135.8|134
1623849990000|2021-06-16 13:26:30|1140.8|1136.3|1140.4|1135.9|1140.9|1136.4|1140.3|1135.8|143
1623850000000|2021-06-16 13:26:40|1140.3|1135.8|1139.8|1135.3|1140.3|1135.8|1139.8|1135.3|215
1623850010000|2021-06-16 13:26:50|1139.4|1134.9|1139.4|1134.9|1139.9|1135.4|1139.4|1134.9|104
1623850020000|2021-06-16 13:27:00|1139.5|1135|1139.9|1135.4|1139.9|1135.4|1139.4|1134.9|252
1623850030000|2021-06-16 13:27:10|1139.8|1135.3|1139.4|1134.9|1139.9|1135.4|1139.4|1134.9|197
1623850040000|2021-06-16 13:27:20|1139|1134.5|1138.8|1134.3|1139|1134.5|1138.4|1133.9|458
1623850050000|2021-06-16 13:27:30|1138.9|1134.4|1139.4|1134.9|1139.6|1135.1|1138.6|1134.1|191
1623850060000|2021-06-16 13:27:40|1139.7|1135.2|1138.5|1134|1139.7|1135.2|1138.4|1133.9|189
1623850070000|2021-06-16 13:27:50|1138.4|1133.9|1137.9|1133.4|1138.4|1133.9|1137.6|1133.1|443
1623850080000|2021-06-16 13:28:00|1137.6|1133.1|1137.3|1132.8|1137.7|1133.2|1137.3|1132.8|537
1623850090000|2021-06-16 13:28:10|1136.9|1132.4|1136.4|1131.9|1136.9|1132.4|1136.4|1131.9|573
1623850100000|2021-06-16 13:28:20|1136.3|1131.8|1136.4|1131.9|1136.4|1131.9|1136.3|1131.8|473
1623850110000|2021-06-16 13:28:30|1136.3|1131.8|1137.2|1132.7|1137.6|1133.1|1136.3|1131.8|474
1623850120000|2021-06-16 13:28:40|1137.6|1133.1|1137.8|1133.3|1137.9|1133.4|1137.3|1132.8|296
1623850130000|2021-06-16 13:28:50|1137.4|1132.9|1138.1|1133.6|1138.1|1133.6|1137.3|1132.8|278
1623850140000|2021-06-16 13:29:00|1137.8|1133.3|1137.8|1133.3|1138.6|1134.1|1137.4|1132.9|274
1623850150000|2021-06-16 13:29:10|1137.9|1133.4|1137.8|1133.3|1138.1|1133.6|1137.4|1132.9|314
1623850160000|2021-06-16 13:29:20|1137.9|1133.4|1138.4|1133.9|1138.6|1134.1|1137.9|1133.4|174
1623850170000|2021-06-16 13:29:30|1138.3|1133.8|1137.9|1133.4|1138.3|1133.8|1137.9|1133.4|258
1623850180000|2021-06-16 13:29:40|1138.1|1133.6|1137.5|1133|1138.4|1133.9|1137.5|1133|180
1623850190000|2021-06-16 13:29:50|||||||||156
1623850200000|2021-06-16 13:30:00|1137.7|1133.2|1136.9|1132.4|1137.7|1133.2|1136.5|1132|475
1623850210000|2021-06-16 13:30:10|1136.5|1132|1137.7|1133.2|1137.8|1133.3|1136.5|1132|282
1623850220000|2021-06-16 13:30:20|1138|1133.5|1138.3|1133.8|1138.3|1133.8|1137.9|1133.4|155
1623850230000|2021-06-16 13:30:30|1138.2|1133.7|1139.5|1135|1139.5|1135|1138.2|1133.7|237
1623850240000|2021-06-16 13:30:40|1139.6|1135.1|1139.6|1135.1|1140.1|1135.6|1139.3|1134.8|431
1623850250000|2021-06-16 13:30:50|1139.4|1134.9|1139.7|1135.2|1139.8|1135.3|1139.3|1134.8|110
1623850260000|2021-06-16 13:31:00|1139.8|1135.3|1140.8|1136.3|1140.8|1136.3|1139.6|1135.1|342
1623850270000|2021-06-16 13:31:10|1140.7|1136.2|1140.6|1136.1|1140.8|1136.3|1140.5|1136|265
1623850280000|2021-06-16 13:31:20|1140.9|1136.4|1140.2|1135.7|1141|1136.5|1140.2|1135.7|114
1623850290000|2021-06-16 13:31:30|1140.3|1135.8|1140.3|1135.8|1140.6|1136.1|1140.2|1135.7|92
1623850300000|2021-06-16 13:31:40|1140.4|1135.9|1140.6|1136.1|1140.6|1136.1|1140.3|1135.8|94
1623850310000|2021-06-16 13:31:50|1140.4|1135.9|1139.9|1135.4|1140.7|1136.2|1139.9|1135.4|218
1623850320000|2021-06-16 13:32:00|1140.2|1135.7|1140.4|1135.9|1140.4|1135.9|1139.4|1134.9|138
1623850330000|2021-06-16 13:32:10|1140.8|1136.3|1141.3|1136.8|1141.3|1136.8|1140.8|1136.3|149
1623850340000|2021-06-16 13:32:20|1140.9|1136.4|1141.6|1137.1|1141.6|1137.1|1140.8|1136.3|150
1623850350000|2021-06-16 13:32:30|1141.7|1137.2|1141.6|1137.1|1141.8|1137.3|1141.3|1136.8|310
1623850360000|2021-06-16 13:32:40|1141.9|1137.4|1142.1|1137.6|1142.1|1137.6|1141.9|1137.4|249
1623850370000|2021-06-16 13:32:50|1142.3|1137.8|1141.8|1137.3|1142.3|1137.8|1141|1136.5|369
1623850380000|2021-06-16 13:33:00|1141.7|1137.2|1141.8|1137.3|1142.1|1137.6|1141.7|1137.2|67
1623850390000|2021-06-16 13:33:10|1141.7|1137.2|1141.8|1137.3|1142.3|1137.8|1141.4|1136.9|226
1623850400000|2021-06-16 13:33:20|1141.6|1137.1|1141.4|1136.9|1141.8|1137.3|1141.4|1136.9|98
1623850410000|2021-06-16 13:33:30|1141.3|1136.8|1141.3|1136.8|1141.8|1137.3|1141.3|1136.8|125
1623850420000|2021-06-16 13:33:40|1140.9|1136.4|1140.8|1136.3|1140.9|1136.4|1140.8|1136.3|133
1623850430000|2021-06-16 13:33:50|||||||||55
1623850440000|2021-06-16 13:34:00|1140.4|1135.9|1141.3|1136.8|1141.3|1136.8|1140.4|1135.9|209
1623850450000|2021-06-16 13:34:10|1141.6|1137.1|1142.6|1138.1|1142.6|1138.1|1141.6|1137.1|282
1623850460000|2021-06-16 13:34:20|1142.4|1137.9|1143.1|1138.6|1143.1|1138.6|1142.3|1137.8|363
1623850470000|2021-06-16 13:34:30|1142.9|1138.4|1143.3|1138.8|1143.4|1138.9|1142.9|1138.4|185
1623850480000|2021-06-16 13:34:40|1142.9|1138.4|1143.3|1138.8|1143.4|1138.9|1142.8|1138.3|172
1623850490000|2021-06-16 13:34:50|1142.9|1138.4|1142.9|1138.4|1142.9|1138.4|1142.9|1138.4|367
1623850500000|2021-06-16 13:35:00|1143|1138.5|1143|1138.5|1143.3|1138.8|1142.9|1138.4|243
1623850510000|2021-06-16 13:35:10|1143.3|1138.8|1142.9|1138.4|1143.4|1138.9|1142.9|1138.4|108
1623850520000|2021-06-16 13:35:20|1143.6|1139.1|1143.8|1139.3|1143.8|1139.3|1143.6|1139.1|647
1623850530000|2021-06-16 13:35:30|1143.6|1139.1|1144.3|1139.8|1144.3|1139.8|1143.6|1139.1|242
1623850540000|2021-06-16 13:35:40|1144.6|1140.1|1144.3|1139.8|1144.8|1140.3|1144.3|1139.8|299
1623850550000|2021-06-16 13:35:50|1144.4|1139.9|1144.3|1139.8|1144.4|1139.9|1143.9|1139.4|194
1623850560000|2021-06-16 13:36:00|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|120
1623850570000|2021-06-16 13:36:10|1144.3|1139.8|1144.8|1140.3|1144.8|1140.3|1144.3|1139.8|476
1623850580000|2021-06-16 13:36:20|1144.9|1140.4|1145.3|1140.8|1145.3|1140.8|1144.8|1140.3|810
1623850590000|2021-06-16 13:36:30|1145.6|1141.1|1145.3|1140.8|1145.6|1141.1|1145.3|1140.8|414
1623850600000|2021-06-16 13:36:40|1144.9|1140.4|1144.8|1140.3|1144.9|1140.4|1144.6|1140.1|113
1623850610000|2021-06-16 13:36:50|1144.9|1140.4|1144.7|1140.2|1144.9|1140.4|1144.7|1140.2|98
1623850620000|2021-06-16 13:37:00|1144.8|1140.3|1144.8|1140.3|1145.3|1140.8|1144.5|1140|182
1623850630000|2021-06-16 13:37:10|1145|1140.5|1146.1|1141.6|1146.1|1141.6|1145|1140.5|907
1623850640000|2021-06-16 13:37:20|1146.3|1141.8|1147|1142.5|1147|1142.5|1146.1|1141.6|545
1623850650000|2021-06-16 13:37:30|1147.4|1142.9|1147.1|1142.6|1147.6|1143.1|1147.1|1142.6|986
1623850660000|2021-06-16 13:37:40|1146.9|1142.4|1147.1|1142.6|1147.1|1142.6|1146.8|1142.3|371
1623850670000|2021-06-16 13:37:50|1146.8|1142.3|1147.1|1142.6|1147.2|1142.7|1146.8|1142.3|224
1623850680000|2021-06-16 13:38:00|1146.8|1142.3|1146.3|1141.8|1147.1|1142.6|1146.3|1141.8|228
1623850690000|2021-06-16 13:38:10|1146.1|1141.6|1146.2|1141.7|1146.3|1141.8|1146.1|1141.6|145
1623850700000|2021-06-16 13:38:20|1146.1|1141.6|1146.3|1141.8|1146.3|1141.8|1146.1|1141.6|74
1623850710000|2021-06-16 13:38:30|1146.6|1142.1|1146.8|1142.3|1146.8|1142.3|1146.6|1142.1|187
1623850720000|2021-06-16 13:38:40|1147.1|1142.6|1147.2|1142.7|1147.6|1143.1|1147.1|1142.6|375
1623850730000|2021-06-16 13:38:50|1147.3|1142.8|1147.4|1142.9|1147.6|1143.1|1147.3|1142.8|139
1623850740000|2021-06-16 13:39:00|1147.8|1143.3|1148.6|1144.1|1149.4|1144.9|1147.8|1143.3|912
1623850750000|2021-06-16 13:39:10|1148.5|1144|1148.8|1144.3|1148.8|1144.3|1148.4|1143.9|220
1623850760000|2021-06-16 13:39:20|1148.9|1144.4|1148.9|1144.4|1149.3|1144.8|1148.8|1144.3|296
1623850770000|2021-06-16 13:39:30|1149.1|1144.6|1149.4|1144.9|1149.4|1144.9|1149|1144.5|249
1623850780000|2021-06-16 13:39:40|1149|1144.5|1148.9|1144.4|1149|1144.5|1148.4|1143.9|291
1623850790000|2021-06-16 13:39:50|1148.6|1144.1|1150.3|1145.8|1150.3|1145.8|1148.6|1144.1|888
1623850800000|2021-06-16 13:40:00|1150.4|1145.9|1149.5|1145|1150.8|1146.3|1149.5|1145|734
1623850810000|2021-06-16 13:40:10|1149.2|1144.7|1149.3|1144.8|1149.4|1144.9|1148.8|1144.3|298
1623850820000|2021-06-16 13:40:20|1149|1144.5|1148.9|1144.4|1149|1144.5|1148.9|1144.4|270
1623850830000|2021-06-16 13:40:30|1148.6|1144.1|1148.4|1143.9|1148.8|1144.3|1148.2|1143.7|315
1623850840000|2021-06-16 13:40:40|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1147.9|1143.4|206
1623850850000|2021-06-16 13:40:50|1148.4|1143.9|1148.3|1143.8|1148.4|1143.9|1148.3|1143.8|81
1623850860000|2021-06-16 13:41:00|1148.1|1143.6|1148.2|1143.7|1148.3|1143.8|1147.9|1143.4|175
1623850870000|2021-06-16 13:41:10|1148.1|1143.6|1148.1|1143.6|1148.3|1143.8|1147.9|1143.4|128
1623850880000|2021-06-16 13:41:20|1148.3|1143.8|1147.9|1143.4|1148.3|1143.8|1147.9|1143.4|87
1623850890000|2021-06-16 13:41:30|1147.6|1143.1|1147.9|1143.4|1147.9|1143.4|1147.6|1143.1|168
1623850900000|2021-06-16 13:41:40|1147.6|1143.1|1147.3|1142.8|1147.9|1143.4|1147.3|1142.8|183
1623850910000|2021-06-16 13:41:50|1147.2|1142.7|1147.9|1143.4|1147.9|1143.4|1147.1|1142.6|182
1623850920000|2021-06-16 13:42:00|1147.6|1143.1|1148.4|1143.9|1148.9|1144.4|1147.6|1143.1|488
1623850930000|2021-06-16 13:42:10|1148.1|1143.6|1148.5|1144|1148.9|1144.4|1148.1|1143.6|124
1623850940000|2021-06-16 13:42:20|1148.7|1144.2|1149.8|1145.3|1149.8|1145.3|1148.7|1144.2|223
1623850950000|2021-06-16 13:42:30|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|232
1623850960000|2021-06-16 13:42:40|1149.8|1145.3|1150.3|1145.8|1150.3|1145.8|1149.8|1145.3|252
1623850970000|2021-06-16 13:42:50|1150.6|1146.1|1150.5|1146|1150.7|1146.2|1150.3|1145.8|387
1623850980000|2021-06-16 13:43:00|1150.4|1145.9|1150.3|1145.8|1150.6|1146.1|1150.3|1145.8|241
1623850990000|2021-06-16 13:43:10|1149.6|1145.1|1149.3|1144.8|1149.8|1145.3|1149.3|1144.8|260
1623851000000|2021-06-16 13:43:20|1149.7|1145.2|1149.9|1145.4|1150.1|1145.6|1149.7|1145.2|186
1623851010000|2021-06-16 13:43:30|1149.8|1145.3|1149.4|1144.9|1149.8|1145.3|1149.3|1144.8|57
1623851020000|2021-06-16 13:43:40|1149.5|1145|1149.3|1144.8|1149.5|1145|1149.3|1144.8|32
1623851030000|2021-06-16 13:43:50|1149.7|1145.2|1149.3|1144.8|1149.8|1145.3|1149|1144.5|248
1623851040000|2021-06-16 13:44:00|1149.1|1144.6|1148.9|1144.4|1149.8|1145.3|1148.9|1144.4|278
1623851050000|2021-06-16 13:44:10|1148.8|1144.3|1148.3|1143.8|1148.9|1144.4|1148.3|1143.8|254
1623851060000|2021-06-16 13:44:20|1148.5|1144|1148.4|1143.9|1148.9|1144.4|1147.9|1143.4|258
1623851070000|2021-06-16 13:44:30|1148.8|1144.3|1148.7|1144.2|1148.9|1144.4|1147.9|1143.4|271
1623851080000|2021-06-16 13:44:40|1148.8|1144.3|1147.6|1143.1|1148.8|1144.3|1147.6|1143.1|195
1623851090000|2021-06-16 13:44:50|1147.9|1143.4|1147.5|1143|1147.9|1143.4|1147.5|1143|119
1623851100000|2021-06-16 13:45:00|1147.4|1142.9|1148.7|1144.2|1148.8|1144.3|1147.4|1142.9|270
1623851110000|2021-06-16 13:45:10|1148.3|1143.8|1148.9|1144.4|1148.9|1144.4|1147.7|1143.2|226
1623851120000|2021-06-16 13:45:20|1149.1|1144.6|1148.6|1144.1|1149.1|1144.6|1148.1|1143.6|360
1623851130000|2021-06-16 13:45:30|1148.9|1144.4|1148.5|1144|1148.9|1144.4|1148.1|1143.6|331
1623851140000|2021-06-16 13:45:40|1148.3|1143.8|1148.1|1143.6|1148.6|1144.1|1148.1|1143.6|128
1623851150000|2021-06-16 13:45:50|1148.4|1143.9|1148.9|1144.4|1149|1144.5|1148.4|1143.9|174
1623851160000|2021-06-16 13:46:00|1149.1|1144.6|1150|1145.5|1150.1|1145.6|1149|1144.5|195
1623851170000|2021-06-16 13:46:10|1150.1|1145.6|1151|1146.5|1151.1|1146.6|1150.1|1145.6|364
1623851180000|2021-06-16 13:46:20|1151.1|1146.6|1151.7|1147.2|1151.7|1147.2|1151|1146.5|363
1623851190000|2021-06-16 13:46:30|1151.6|1147.1|1152.4|1147.9|1152.4|1147.9|1151.6|1147.1|668
1623851200000|2021-06-16 13:46:40|1152.3|1147.8|1152.8|1148.3|1152.8|1148.3|1151.9|1147.4|620
1623851210000|2021-06-16 13:46:50|1153.1|1148.6|1153.8|1149.3|1154.1|1149.6|1153.1|1148.6|924
1623851220000|2021-06-16 13:47:00|1153.4|1148.9|1154.2|1149.7|1154.3|1149.8|1153.4|1148.9|442
1623851230000|2021-06-16 13:47:10|1154.3|1149.8|1154.3|1149.8|1154.7|1150.2|1153.8|1149.3|535
1623851240000|2021-06-16 13:47:20|1154.2|1149.7|1154.1|1149.6|1154.6|1150.1|1154.1|1149.6|315
1623851250000|2021-06-16 13:47:30|1154.3|1149.8|1154.4|1149.9|1154.4|1149.9|1153.9|1149.4|159
1623851260000|2021-06-16 13:47:40|1154.1|1149.6|1154.1|1149.6|1154.5|1150|1154|1149.5|127
1623851270000|2021-06-16 13:47:50|1154.2|1149.7|1154.4|1149.9|1154.5|1150|1153.9|1149.4|324
1623851280000|2021-06-16 13:48:00|1153.8|1149.3|1153.1|1148.6|1153.8|1149.3|1153.1|1148.6|347
1623851290000|2021-06-16 13:48:10|1152.7|1148.2|1152.1|1147.6|1152.7|1148.2|1152.1|1147.6|224
1623851300000|2021-06-16 13:48:20|1152.2|1147.7|1152.9|1148.4|1153.1|1148.6|1152.2|1147.7|247
1623851310000|2021-06-16 13:48:30|1153|1148.5|1152.9|1148.4|1153.1|1148.6|1152.9|1148.4|44
1623851320000|2021-06-16 13:48:40|1152.6|1148.1|1152.9|1148.4|1152.9|1148.4|1152.6|1148.1|172
1623851330000|2021-06-16 13:48:50|1153.2|1148.7|1153|1148.5|1153.4|1148.9|1153|1148.5|214
1623851340000|2021-06-16 13:49:00|1152.9|1148.4|1153.8|1149.3|1153.9|1149.4|1152.9|1148.4|221
1623851350000|2021-06-16 13:49:10|1154.2|1149.7|1154.7|1150.2|1154.7|1150.2|1154.2|1149.7|582
1623851360000|2021-06-16 13:49:20|1155.1|1150.6|1156.7|1152.2|1156.7|1152.2|1155.1|1150.6|954
1623851370000|2021-06-16 13:49:30|1156.3|1151.8|1155.3|1150.8|1156.6|1152.1|1154.9|1150.4|336
1623851380000|2021-06-16 13:49:40|1155.4|1150.9|1155|1150.5|1155.5|1151|1155|1150.5|185
1623851390000|2021-06-16 13:49:50|1154.7|1150.2|1154.5|1150|1154.7|1150.2|1154.1|1149.6|262
1623851400000|2021-06-16 13:50:00|1154.6|1150.1|1155.1|1150.6|1155.4|1150.9|1154.6|1150.1|222
1623851410000|2021-06-16 13:50:10|1155.4|1150.9|1155.9|1151.4|1155.9|1151.4|1155.4|1150.9|217
1623851420000|2021-06-16 13:50:20|1155.6|1151.1|1155.7|1151.2|1155.8|1151.3|1155.4|1150.9|122
1623851430000|2021-06-16 13:50:30|1156.1|1151.6|1156.3|1151.8|1156.4|1151.9|1156.1|1151.6|379
1623851440000|2021-06-16 13:50:40|1156|1151.5|1155.9|1151.4|1156|1151.5|1155.6|1151.1|358
1623851450000|2021-06-16 13:50:50|1155.7|1151.2|1154.9|1150.4|1155.8|1151.3|1154.9|1150.4|117
1623851460000|2021-06-16 13:51:00|1155.2|1150.7|1155.2|1150.7|1155.4|1150.9|1154.9|1150.4|193
1623851470000|2021-06-16 13:51:10|1155.3|1150.8|1154.9|1150.4|1155.8|1151.3|1154.9|1150.4|321
1623851480000|2021-06-16 13:51:20|1154.6|1150.1|1154.7|1150.2|1154.7|1150.2|1154.4|1149.9|142
1623851490000|2021-06-16 13:51:30|1154.9|1150.4|1154.9|1150.4|1155.3|1150.8|1154.9|1150.4|164
1623851500000|2021-06-16 13:51:40|1154.8|1150.3|1154.9|1150.4|1155|1150.5|1154.7|1150.2|131
1623851510000|2021-06-16 13:51:50|1155.1|1150.6|1154.9|1150.4|1155.7|1151.2|1154.9|1150.4|229
1623851520000|2021-06-16 13:52:00|1154.7|1150.2|1154.7|1150.2|1154.7|1150.2|1154.7|1150.2|80
1623851530000|2021-06-16 13:52:10|1154.9|1150.4|1155.7|1151.2|1155.7|1151.2|1154.9|1150.4|181
1623851540000|2021-06-16 13:52:20|1155.8|1151.3|1156.2|1151.7|1156.2|1151.7|1155.8|1151.3|298
1623851550000|2021-06-16 13:52:30|1155.9|1151.4|1156|1151.5|1156.2|1151.7|1155.7|1151.2|301
1623851560000|2021-06-16 13:52:40|1155.9|1151.4|1155.3|1150.8|1156|1151.5|1155.3|1150.8|225
1623851570000|2021-06-16 13:52:50|1155.5|1151|1155|1150.5|1155.8|1151.3|1155|1150.5|312
1623851580000|2021-06-16 13:53:00|1155.2|1150.7|1154.9|1150.4|1155.3|1150.8|1154.9|1150.4|174
1623851590000|2021-06-16 13:53:10|1154.6|1150.1|1154.3|1149.8|1154.6|1150.1|1154.3|1149.8|104
1623851600000|2021-06-16 13:53:20|1154|1149.5|1153.9|1149.4|1154|1149.5|1153.9|1149.4|182
1623851610000|2021-06-16 13:53:30|1153.8|1149.3|1153.6|1149.1|1154.1|1149.6|1153.6|1149.1|139
1623851620000|2021-06-16 13:53:40|1153.5|1149|1153.4|1148.9|1153.5|1149|1153.2|1148.7|144
1623851630000|2021-06-16 13:53:50|1153.5|1149|1154|1149.5|1154|1149.5|1153.4|1148.9|181
1623851640000|2021-06-16 13:54:00|1154.3|1149.8|1154.3|1149.8|1154.9|1150.4|1154.2|1149.7|310
1623851650000|2021-06-16 13:54:10|1154|1149.5|1153.1|1148.6|1154|1149.5|1153.1|1148.6|259
1623851660000|2021-06-16 13:54:20|1153.4|1148.9|1153.2|1148.7|1153.5|1149|1153.1|1148.6|73
1623851670000|2021-06-16 13:54:30|1153.5|1149|1153.4|1148.9|1153.6|1149.1|1153.4|1148.9|56
1623851680000|2021-06-16 13:54:40|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|49
1623851690000|2021-06-16 13:54:50|1152.7|1148.2|1152.6|1148.1|1152.7|1148.2|1152.6|1148.1|146
1623851700000|2021-06-16 13:55:00|1152.9|1148.4|1152.9|1148.4|1153.1|1148.6|1152.9|1148.4|208
1623851710000|2021-06-16 13:55:10|1153.2|1148.7|1153.6|1149.1|1153.7|1149.2|1153.2|1148.7|268
1623851720000|2021-06-16 13:55:20|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|1153.4|1148.9|30
1623851730000|2021-06-16 13:55:30|1153.9|1149.4|1154.4|1149.9|1154.7|1150.2|1153.9|1149.4|55
1623851740000|2021-06-16 13:55:40|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|123
1623851750000|2021-06-16 13:55:50|1153.9|1149.4|1153.4|1148.9|1153.9|1149.4|1153.4|1148.9|50
1623851760000|2021-06-16 13:56:00|1153.7|1149.2|1154.6|1150.1|1154.7|1150.2|1153.7|1149.2|122
1623851770000|2021-06-16 13:56:10|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|1154.2|1149.7|41
1623851780000|2021-06-16 13:56:20|1154.2|1149.7|1153.4|1148.9|1154.3|1149.8|1153.1|1148.6|334
1623851790000|2021-06-16 13:56:30|1153.7|1149.2|1154.3|1149.8|1154.3|1149.8|1153.7|1149.2|76
1623851800000|2021-06-16 13:56:40|1154.4|1149.9|1154.2|1149.7|1154.4|1149.9|1154.2|1149.7|36
1623851810000|2021-06-16 13:56:50|1154.7|1150.2|1154.7|1150.2|1154.7|1150.2|1154.7|1150.2|142
1623851820000|2021-06-16 13:57:00|1155.3|1150.8|1154.9|1150.4|1155.3|1150.8|1154.9|1150.4|213
1623851830000|2021-06-16 13:57:10|||||||||20
1623851840000|2021-06-16 13:57:20|1154.8|1150.3|1154.4|1149.9|1154.8|1150.3|1154.4|1149.9|213
1623851850000|2021-06-16 13:57:30|1154.5|1150|1153.9|1149.4|1154.5|1150|1153.9|1149.4|52
1623851860000|2021-06-16 13:57:40|1153.7|1149.2|1154.2|1149.7|1154.2|1149.7|1153.7|1149.2|169
1623851870000|2021-06-16 13:57:50|1153.9|1149.4|1153.8|1149.3|1154.2|1149.7|1153.8|1149.3|137
1623851880000|2021-06-16 13:58:00|1154.2|1149.7|1154.7|1150.2|1154.7|1150.2|1154.2|1149.7|135
1623851890000|2021-06-16 13:58:10|||||||||187
1623851900000|2021-06-16 13:58:20|1155.2|1150.7|1155.3|1150.8|1155.7|1151.2|1155.2|1150.7|412
1623851910000|2021-06-16 13:58:30|1155.7|1151.2|1155.7|1151.2|1155.7|1151.2|1155.2|1150.7|160
1623851920000|2021-06-16 13:58:40|||||||||126
1623851930000|2021-06-16 13:58:50|1155.8|1151.3|1155.7|1151.2|1156.6|1152.1|1155.7|1151.2|643
1623851940000|2021-06-16 13:59:00|1155.9|1151.4|1156.6|1152.1|1156.6|1152.1|1155.9|1151.4|290
1623851950000|2021-06-16 13:59:10|1156.1|1151.6|1155.6|1151.1|1156.1|1151.6|1155.2|1150.7|509
1623851960000|2021-06-16 13:59:20|1155.7|1151.2|1155|1150.5|1155.7|1151.2|1155|1150.5|89
1623851970000|2021-06-16 13:59:30|1154.9|1150.4|1155.2|1150.7|1155.7|1151.2|1154.9|1150.4|82
1623851980000|2021-06-16 13:59:40|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|56
1623851990000|2021-06-16 13:59:50|1154.8|1150.3|1155.2|1150.7|1155.2|1150.7|1154.8|1150.3|74
1623852000000|2021-06-16 14:00:00|1155.6|1151.1|1155.7|1151.2|1155.8|1151.3|1155.6|1151.1|168
1623852010000|2021-06-16 14:00:10|1156.1|1151.6|1158.2|1153.7|1158.2|1153.7|1156.1|1151.6|847
1623852020000|2021-06-16 14:00:20|1158.1|1153.6|1157.2|1152.7|1158.1|1153.6|1156.4|1151.9|311
1623852030000|2021-06-16 14:00:30|1157.4|1152.9|1157.7|1153.2|1157.8|1153.3|1157.4|1152.9|125
1623852040000|2021-06-16 14:00:40|1157.8|1153.3|1159.2|1154.7|1159.2|1154.7|1157.8|1153.3|831
1623852050000|2021-06-16 14:00:50|1159.4|1154.9|1158.9|1154.4|1159.4|1154.9|1158.9|1154.4|426
1623852060000|2021-06-16 14:01:00|1158.5|1154|1160.2|1155.7|1160.5|1156|1158.5|1154|1069
1623852070000|2021-06-16 14:01:10|1159.9|1155.4|1159.7|1155.2|1160.2|1155.7|1159.7|1155.2|921
1623852080000|2021-06-16 14:01:20|1159.6|1155.1|1160.1|1155.6|1160.2|1155.7|1159.6|1155.1|290
1623852090000|2021-06-16 14:01:30|1159.7|1155.2|1159.3|1154.8|1160.2|1155.7|1159.3|1154.8|212
1623852100000|2021-06-16 14:01:40|1159.4|1154.9|1159.6|1155.1|1159.6|1155.1|1159.3|1154.8|239
1623852110000|2021-06-16 14:01:50|1159.7|1155.2|1160.1|1155.6|1160.1|1155.6|1159.7|1155.2|365
1623852120000|2021-06-16 14:02:00|1160.2|1155.7|1160.2|1155.7|1160.7|1156.2|1160.2|1155.7|287
1623852130000|2021-06-16 14:02:10|1160.3|1155.8|1159.9|1155.4|1160.4|1155.9|1159.9|1155.4|203
1623852140000|2021-06-16 14:02:20|1160.1|1155.6|1159.7|1155.2|1160.2|1155.7|1159.6|1155.1|290
1623852150000|2021-06-16 14:02:30|1159.4|1154.9|1159.4|1154.9|1159.4|1154.9|1159.4|1154.9|152
1623852160000|2021-06-16 14:02:40|||||||||95
1623852170000|2021-06-16 14:02:50|1159.7|1155.2|1159.9|1155.4|1160.2|1155.7|1159.7|1155.2|358
1623852180000|2021-06-16 14:03:00|1160.1|1155.6|1162|1157.5|1162|1157.5|1160.1|1155.6|713
1623852190000|2021-06-16 14:03:10|1161.6|1157.1|1162.2|1157.7|1163.1|1158.6|1161.6|1157.1|981
1623852200000|2021-06-16 14:03:20|1161.9|1157.4|1162.2|1157.7|1162.2|1157.7|1161.7|1157.2|427
1623852210000|2021-06-16 14:03:30|1162.1|1157.6|1162.6|1158.1|1162.6|1158.1|1162.1|1157.6|250
1623852220000|2021-06-16 14:03:40|1163|1158.5|1163.2|1158.7|1163.7|1159.2|1163|1158.5|552
1623852230000|2021-06-16 14:03:50|1163.1|1158.6|1163.6|1159.1|1163.6|1159.1|1162.6|1158.1|435
1623852240000|2021-06-16 14:04:00|1163.4|1158.9|1164.7|1160.2|1164.7|1160.2|1163.4|1158.9|709
1623852250000|2021-06-16 14:04:10|1164.6|1160.1|1164.1|1159.6|1164.7|1160.2|1163.2|1158.7|451
1623852260000|2021-06-16 14:04:20|1164.2|1159.7|1164.5|1160|1164.6|1160.1|1164.2|1159.7|337
1623852270000|2021-06-16 14:04:30|1164.6|1160.1|1164.6|1160.1|1164.6|1160.1|1164.2|1159.7|315
1623852280000|2021-06-16 14:04:40|1164.5|1160|1164.1|1159.6|1164.5|1160|1164.1|1159.6|282
1623852290000|2021-06-16 14:04:50|1163.6|1159.1|1164.1|1159.6|1164.1|1159.6|1163.6|1159.1|187
1623852300000|2021-06-16 14:05:00|1163.9|1159.4|1163.2|1158.7|1164.1|1159.6|1163.2|1158.7|289
1623852310000|2021-06-16 14:05:10|||||||||154
1623852320000|2021-06-16 14:05:20|||||||||249
1623852330000|2021-06-16 14:05:30|1162.8|1158.3|1162.6|1158.1|1162.8|1158.3|1162.3|1157.8|466
1623852340000|2021-06-16 14:05:40|1162.7|1158.2|1162.7|1158.2|1163.1|1158.6|1162.3|1157.8|224
1623852350000|2021-06-16 14:05:50|1162.4|1157.9|1162.7|1158.2|1162.8|1158.3|1162.4|1157.9|220
1623852360000|2021-06-16 14:06:00|1162.9|1158.4|1163.6|1159.1|1163.7|1159.2|1162.9|1158.4|234
1623852370000|2021-06-16 14:06:10|1163.7|1159.2|1165.1|1160.6|1165.1|1160.6|1163.7|1159.2|485
1623852380000|2021-06-16 14:06:20|1164.7|1160.2|1164.7|1160.2|1164.7|1160.2|1164.2|1159.7|203
1623852390000|2021-06-16 14:06:30|1165.1|1160.6|1165.2|1160.7|1165.2|1160.7|1164.6|1160.1|332
1623852400000|2021-06-16 14:06:40|1165.6|1161.1|1166.1|1161.6|1166.1|1161.6|1165.6|1161.1|443
1623852410000|2021-06-16 14:06:50|1166.2|1161.7|1165.6|1161.1|1166.2|1161.7|1165.6|1161.1|383
1623852420000|2021-06-16 14:07:00|1165.2|1160.7|1165.1|1160.6|1165.6|1161.1|1165.1|1160.6|233
1623852430000|2021-06-16 14:07:10|1164.7|1160.2|1164.1|1159.6|1164.7|1160.2|1164.1|1159.6|270
1623852440000|2021-06-16 14:07:20|1163.7|1159.2|1163.7|1159.2|1164.1|1159.6|1163.7|1159.2|148
1623852450000|2021-06-16 14:07:30|1163.6|1159.1|1163.2|1158.7|1163.7|1159.2|1163.2|1158.7|222
1623852460000|2021-06-16 14:07:40|1162.9|1158.4|1162.6|1158.1|1163.2|1158.7|1162.4|1157.9|282
1623852470000|2021-06-16 14:07:50|1162.3|1157.8|1162.1|1157.6|1162.6|1158.1|1161.7|1157.2|408
1623852480000|2021-06-16 14:08:00|1162.2|1157.7|1161.9|1157.4|1162.2|1157.7|1161.9|1157.4|175
1623852490000|2021-06-16 14:08:10|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|140
1623852500000|2021-06-16 14:08:20|1162.6|1158.1|1163.2|1158.7|1163.2|1158.7|1162.6|1158.1|343
1623852510000|2021-06-16 14:08:30|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|49
1623852520000|2021-06-16 14:08:40|1162.7|1158.2|1162.6|1158.1|1162.7|1158.2|1162.6|1158.1|93
1623852530000|2021-06-16 14:08:50|1162.4|1157.9|1162.6|1158.1|1163|1158.5|1162.2|1157.7|182
1623852540000|2021-06-16 14:09:00|1163|1158.5|1163.1|1158.6|1163.1|1158.6|1162.6|1158.1|121
1623852550000|2021-06-16 14:09:10|1163|1158.5|1162.2|1157.7|1163|1158.5|1162.2|1157.7|54
1623852560000|2021-06-16 14:09:20|1162.1|1157.6|1161.7|1157.2|1162.1|1157.6|1161.6|1157.1|138
1623852570000|2021-06-16 14:09:30|1161.4|1156.9|1160.9|1156.4|1161.4|1156.9|1160.9|1156.4|325
1623852580000|2021-06-16 14:09:40|1160.4|1155.9|1161.2|1156.7|1161.2|1156.7|1160.4|1155.9|232
1623852590000|2021-06-16 14:09:50|1160.9|1156.4|1161.3|1156.8|1161.4|1156.9|1160.9|1156.4|167
1623852600000|2021-06-16 14:10:00|1161|1156.5|1160.8|1156.3|1161|1156.5|1160.4|1155.9|345
1623852610000|2021-06-16 14:10:10|1160.7|1156.2|1161.2|1156.7|1161.2|1156.7|1160.7|1156.2|107
1623852620000|2021-06-16 14:10:20|1161.1|1156.6|1161.2|1156.7|1161.2|1156.7|1161.1|1156.6|47
1623852630000|2021-06-16 14:10:30|1161.1|1156.6|1161.7|1157.2|1161.7|1157.2|1161.1|1156.6|117
1623852640000|2021-06-16 14:10:40|1161.6|1157.1|1161.2|1156.7|1161.6|1157.1|1161.2|1156.7|78
1623852650000|2021-06-16 14:10:50|1161.3|1156.8|1161.6|1157.1|1161.6|1157.1|1161.3|1156.8|52
1623852660000|2021-06-16 14:11:00|1161.7|1157.2|1162.2|1157.7|1162.6|1158.1|1161.7|1157.2|184
1623852670000|2021-06-16 14:11:10|1161.9|1157.4|1162.1|1157.6|1162.1|1157.6|1161.6|1157.1|101
1623852680000|2021-06-16 14:11:20|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|101
1623852690000|2021-06-16 14:11:30|1161.6|1157.1|1161.4|1156.9|1161.6|1157.1|1161.4|1156.9|51
1623852700000|2021-06-16 14:11:40|1161.2|1156.7|1161.6|1157.1|1161.6|1157.1|1161.2|1156.7|77
1623852710000|2021-06-16 14:11:50|1161.2|1156.7|1161.7|1157.2|1161.7|1157.2|1161.2|1156.7|84
1623852720000|2021-06-16 14:12:00|1161.6|1157.1|1162.6|1158.1|1162.6|1158.1|1161.6|1157.1|106
1623852730000|2021-06-16 14:12:10|1162.7|1158.2|1164.1|1159.6|1164.1|1159.6|1162.7|1158.2|286
1623852740000|2021-06-16 14:12:20|1164.2|1159.7|1164.7|1160.2|1164.8|1160.3|1164|1159.5|313
1623852750000|2021-06-16 14:12:30|1164.6|1160.1|1164.2|1159.7|1165.4|1160.9|1164.1|1159.6|349
1623852760000|2021-06-16 14:12:40|1164.4|1159.9|1164.9|1160.4|1164.9|1160.4|1164.3|1159.8|239
1623852770000|2021-06-16 14:12:50|1164.6|1160.1|1164.1|1159.6|1164.9|1160.4|1164.1|1159.6|123
1623852780000|2021-06-16 14:13:00|1164.4|1159.9|1163.7|1159.2|1164.5|1160|1163.7|1159.2|188
1623852790000|2021-06-16 14:13:10|1163.4|1158.9|1162.7|1158.2|1163.4|1158.9|1162.7|1158.2|96
1623852800000|2021-06-16 14:13:20|1162.4|1157.9|1162.7|1158.2|1162.7|1158.2|1162.2|1157.7|72
1623852810000|2021-06-16 14:13:30|1162.6|1158.1|1162.3|1157.8|1162.6|1158.1|1162.3|1157.8|53
1623852820000|2021-06-16 14:13:40|1162.5|1158|1162.5|1158|1162.6|1158.1|1162.2|1157.7|47
1623852830000|2021-06-16 14:13:50|1162.3|1157.8|1162.6|1158.1|1162.6|1158.1|1162.3|1157.8|33
1623852840000|2021-06-16 14:14:00|1162.9|1158.4|1164.3|1159.8|1164.3|1159.8|1162.9|1158.4|148
1623852850000|2021-06-16 14:14:10|1164.4|1159.9|1164.3|1159.8|1164.4|1159.9|1164|1159.5|73
1623852860000|2021-06-16 14:14:20|1164.4|1159.9|1164.4|1159.9|1164.9|1160.4|1164.1|1159.6|267
1623852870000|2021-06-16 14:14:30|1164.6|1160.1|1164.2|1159.7|1164.6|1160.1|1164.2|1159.7|76
1623852880000|2021-06-16 14:14:40|1164.4|1159.9|1164.1|1159.6|1164.4|1159.9|1163.8|1159.3|106
1623852890000|2021-06-16 14:14:50|1163.7|1159.2|1164.1|1159.6|1164.6|1160.1|1163.7|1159.2|57
1623852900000|2021-06-16 14:15:00|1163.7|1159.2|1164.6|1160.1|1164.6|1160.1|1163.7|1159.2|106
1623852910000|2021-06-16 14:15:10|1164.4|1159.9|1164.1|1159.6|1164.4|1159.9|1164.1|1159.6|61
1623852920000|2021-06-16 14:15:20|1164.4|1159.9|1164.4|1159.9|1164.4|1159.9|1164.4|1159.9|59
1623852930000|2021-06-16 14:15:30|1164.9|1160.4|1165|1160.5|1165|1160.5|1164.9|1160.4|136
1623852940000|2021-06-16 14:15:40|||||||||153
1623852950000|2021-06-16 14:15:50|||||||||115
1623852960000|2021-06-16 14:16:00|1165.4|1160.9|1165.9|1161.4|1165.9|1161.4|1165.4|1160.9|368
1623852970000|2021-06-16 14:16:10|1166|1161.5|1167.3|1162.8|1167.3|1162.8|1165.9|1161.4|809
1623852980000|2021-06-16 14:16:20|1166.9|1162.4|1166.2|1161.7|1166.9|1162.4|1166|1161.5|364
1623852990000|2021-06-16 14:16:30|1166.4|1161.9|1166.4|1161.9|1166.4|1161.9|1166.4|1161.9|94
1623853000000|2021-06-16 14:16:40|1166|1161.5|1166.1|1161.6|1166.4|1161.9|1165.5|1161|168
1623853010000|2021-06-16 14:16:50|1166|1161.5|1166.2|1161.7|1166.4|1161.9|1166|1161.5|73
1623853020000|2021-06-16 14:17:00|1166.4|1161.9|1166.9|1162.4|1166.9|1162.4|1166.4|1161.9|158
1623853030000|2021-06-16 14:17:10|1166.7|1162.2|1166.9|1162.4|1167|1162.5|1166.5|1162|76
1623853040000|2021-06-16 14:17:20|1167.2|1162.7|1168.3|1163.8|1168.3|1163.8|1167|1162.5|741
1623853050000|2021-06-16 14:17:30|1168.4|1163.9|1167|1162.5|1168.8|1164.3|1167|1162.5|345
1623853060000|2021-06-16 14:17:40|||||||||99
1623853070000|2021-06-16 14:17:50|||||||||69
1623853080000|2021-06-16 14:18:00|1167.4|1162.9|1168.5|1164|1168.5|1164|1167.4|1162.9|210
1623853090000|2021-06-16 14:18:10|1168.3|1163.8|1167.9|1163.4|1168.4|1163.9|1167.9|1163.4|194
1623853100000|2021-06-16 14:18:20|1168|1163.5|1168|1163.5|1168.4|1163.9|1167.5|1163|281
1623853110000|2021-06-16 14:18:30|1168.3|1163.8|1168|1163.5|1168.4|1163.9|1167.9|1163.4|447
1623853120000|2021-06-16 14:18:40|1167.9|1163.4|1168.3|1163.8|1168.3|1163.8|1167.9|1163.4|217
1623853130000|2021-06-16 14:18:50|1168.4|1163.9|1168.4|1163.9|1168.7|1164.2|1168.4|1163.9|396
1623853140000|2021-06-16 14:19:00|1168.7|1164.2|1168.7|1164.2|1168.9|1164.4|1168.7|1164.2|494
1623853150000|2021-06-16 14:19:10|1169.1|1164.6|1170.1|1165.6|1170.6|1166.1|1169.1|1164.6|1716
1623853160000|2021-06-16 14:19:20|1170|1165.5|1170|1165.5|1170.5|1166|1170|1165.5|508
1623853170000|2021-06-16 14:19:30|1169.8|1165.3|1170|1165.5|1170.2|1165.7|1169.7|1165.2|196
1623853180000|2021-06-16 14:19:40|1169.7|1165.2|1170|1165.5|1170|1165.5|1169.4|1164.9|274
1623853190000|2021-06-16 14:19:50|1169.9|1165.4|1170.5|1166|1170.5|1166|1169.9|1165.4|421
1623853200000|2021-06-16 14:20:00|1170.8|1166.3|1171.1|1166.6|1171.4|1166.9|1170.8|1166.3|965
1623853210000|2021-06-16 14:20:10|1171|1166.5|1171.1|1166.6|1171.2|1166.7|1170.7|1166.2|468
1623853220000|2021-06-16 14:20:20|1170.7|1166.2|1170.2|1165.7|1170.7|1166.2|1170.2|1165.7|371
1623853230000|2021-06-16 14:20:30|1170.3|1165.8|1169.9|1165.4|1170.3|1165.8|1169.9|1165.4|183
1623853240000|2021-06-16 14:20:40|1169.8|1165.3|1170.2|1165.7|1170.2|1165.7|1169.7|1165.2|143
1623853250000|2021-06-16 14:20:50|1170.7|1166.2|1170.7|1166.2|1171|1166.5|1170.7|1166.2|430
1623853260000|2021-06-16 14:21:00|1171.2|1166.7|1171.7|1167.2|1171.7|1167.2|1171.2|1166.7|360
1623853270000|2021-06-16 14:21:10|1171.5|1167|1172.4|1167.9|1172.5|1168|1171.5|1167|720
1623853280000|2021-06-16 14:21:20|1172.7|1168.2|1173.4|1168.9|1173.6|1169.1|1172.5|1168|1056
1623853290000|2021-06-16 14:21:30|1173.6|1169.1|1172.5|1168|1173.9|1169.4|1172.5|1168|646
1623853300000|2021-06-16 14:21:40|||||||||165
1623853310000|2021-06-16 14:21:50|1172.4|1167.9|1172|1167.5|1172.4|1167.9|1172|1167.5|305
1623853320000|2021-06-16 14:22:00|1172.1|1167.6|1173.4|1168.9|1173.5|1169|1172.1|1167.6|491
1623853330000|2021-06-16 14:22:10|1173.1|1168.6|1173|1168.5|1173.7|1169.2|1173|1168.5|468
1623853340000|2021-06-16 14:22:20|1172.7|1168.2|1171.7|1167.2|1172.7|1168.2|1171.7|1167.2|449
1623853350000|2021-06-16 14:22:30|1171.8|1167.3|1172|1167.5|1172|1167.5|1171.7|1167.2|288
1623853360000|2021-06-16 14:22:40|1171.7|1167.2|1172|1167.5|1172|1167.5|1171.7|1167.2|113
1623853370000|2021-06-16 14:22:50|1171.6|1167.1|1171.5|1167|1171.7|1167.2|1171.5|1167|145
1623853380000|2021-06-16 14:23:00|1171.4|1166.9|1171.9|1167.4|1172|1167.5|1171.4|1166.9|364
1623853390000|2021-06-16 14:23:10|1172.3|1167.8|1172.3|1167.8|1172.3|1167.8|1172.3|1167.8|221
1623853400000|2021-06-16 14:23:20|||||||||87
1623853410000|2021-06-16 14:23:30|1172.2|1167.7|1172.3|1167.8|1172.3|1167.8|1172.2|1167.7|198
1623853420000|2021-06-16 14:23:40|1172|1167.5|1172|1167.5|1172.3|1167.8|1172|1167.5|259
1623853430000|2021-06-16 14:23:50|1171.8|1167.3|1171.5|1167|1171.8|1167.3|1171.5|1167|153
1623853440000|2021-06-16 14:24:00|1171.8|1167.3|1171.8|1167.3|1171.8|1167.3|1171.5|1167|191
1623853450000|2021-06-16 14:24:10|1171.7|1167.2|1171.8|1167.3|1171.8|1167.3|1171.7|1167.2|151
1623853460000|2021-06-16 14:24:20|1171.7|1167.2|1171.5|1167|1171.8|1167.3|1171.4|1166.9|148
1623853470000|2021-06-16 14:24:30|1171|1166.5|1170.3|1165.8|1171|1166.5|1170.3|1165.8|607
1623853480000|2021-06-16 14:24:40|1170.5|1166|1169.3|1164.8|1170.5|1166|1169.3|1164.8|714
1623853490000|2021-06-16 14:24:50|1169|1164.5|1169.3|1164.8|1169.3|1164.8|1169|1164.5|346
1623853500000|2021-06-16 14:25:00|1169.2|1164.7|1170.2|1165.7|1170.2|1165.7|1169.2|1164.7|268
1623853510000|2021-06-16 14:25:10|1170.6|1166.1|1170.8|1166.3|1170.8|1166.3|1170.6|1166.1|135
1623853520000|2021-06-16 14:25:20|1171.1|1166.6|1171.1|1166.6|1171.2|1166.7|1171|1166.5|115
1623853530000|2021-06-16 14:25:30|1171.2|1166.7|1171.5|1167|1171.6|1167.1|1171.2|1166.7|107
1623853540000|2021-06-16 14:25:40|1171.7|1167.2|1171.8|1167.3|1172|1167.5|1171.7|1167.2|164
1623853550000|2021-06-16 14:25:50|1171.5|1167|1171.5|1167|1171.6|1167.1|1171.2|1166.7|203
1623853560000|2021-06-16 14:26:00|1171.2|1166.7|1170.8|1166.3|1171.2|1166.7|1170.8|1166.3|175
1623853570000|2021-06-16 14:26:10|1170.5|1166|1170.5|1166|1170.5|1166|1170.5|1166|103
1623853580000|2021-06-16 14:26:20|||||||||90
1623853590000|2021-06-16 14:26:30|1170.8|1166.3|1170.6|1166.1|1170.8|1166.3|1170.5|1166|185
1623853600000|2021-06-16 14:26:40|1170.5|1166|1170.2|1165.7|1170.5|1166|1170.2|1165.7|57
1623853610000|2021-06-16 14:26:50|1169.9|1165.4|1169.5|1165|1169.9|1165.4|1169.5|1165|249
1623853620000|2021-06-16 14:27:00|1169.3|1164.8|1169.5|1165|1169.5|1165|1169|1164.5|298
1623853630000|2021-06-16 14:27:10|1169.4|1164.9|1169.5|1165|1169.5|1165|1169.1|1164.6|150
1623853640000|2021-06-16 14:27:20|1169.8|1165.3|1170|1165.5|1170|1165.5|1169.8|1165.3|116
1623853650000|2021-06-16 14:27:30|||||||||72
1623853660000|2021-06-16 14:27:40|1169.7|1165.2|1169.4|1164.9|1169.7|1165.2|1169.4|1164.9|178
1623853670000|2021-06-16 14:27:50|1169.2|1164.7|1168.9|1164.4|1169.2|1164.7|1168.9|1164.4|204
1623853680000|2021-06-16 14:28:00|1168.5|1164|1169.5|1165|1169.5|1165|1168.4|1163.9|370
1623853690000|2021-06-16 14:28:10|1169.6|1165.1|1169.6|1165.1|1169.6|1165.1|1169.6|1165.1|48
1623853700000|2021-06-16 14:28:20|1169.5|1165|1169.6|1165.1|1169.9|1165.4|1169.5|1165|79
1623853710000|2021-06-16 14:28:30|1169.7|1165.2|1169.7|1165.2|1169.7|1165.2|1169.7|1165.2|43
1623853720000|2021-06-16 14:28:40|1169.5|1165|1169.2|1164.7|1169.6|1165.1|1169.2|1164.7|58
1623853730000|2021-06-16 14:28:50|1169.1|1164.6|1168.7|1164.2|1169.1|1164.6|1168.7|1164.2|161
1623853740000|2021-06-16 14:29:00|1169|1164.5|1169.9|1165.4|1169.9|1165.4|1169|1164.5|318
1623853750000|2021-06-16 14:29:10|1169.6|1165.1|1169.8|1165.3|1170.3|1165.8|1169.5|1165|342
1623853760000|2021-06-16 14:29:20|1170|1165.5|1169.9|1165.4|1170|1165.5|1169.5|1165|141
1623853770000|2021-06-16 14:29:30|1170|1165.5|1169.7|1165.2|1170|1165.5|1169.7|1165.2|171
1623853780000|2021-06-16 14:29:40|1169.8|1165.3|1170|1165.5|1170|1165.5|1169.8|1165.3|35
1623853790000|2021-06-16 14:29:50|1170.3|1165.8|1171.1|1166.6|1171.1|1166.6|1170.3|1165.8|134
1623853800000|2021-06-16 14:30:00|1170.8|1166.3|1172|1167.5|1172|1167.5|1170.8|1166.3|341
1623853810000|2021-06-16 14:30:10|1172.1|1167.6|1172.5|1168|1172.5|1168|1172|1167.5|225
1623853820000|2021-06-16 14:30:20|1172.8|1168.3|1172.5|1168|1173|1168.5|1172.5|1168|218
1623853830000|2021-06-16 14:30:30|1172.8|1168.3|1172.9|1168.4|1172.9|1168.4|1172.8|1168.3|332
1623853840000|2021-06-16 14:30:40|1173|1168.5|1173.3|1168.8|1173.3|1168.8|1173|1168.5|388
1623853850000|2021-06-16 14:30:50|1173.5|1169|1172.8|1168.3|1173.5|1169|1172.8|1168.3|386
1623853860000|2021-06-16 14:31:00|1172.5|1168|1171.5|1167|1172.5|1168|1171.3|1166.8|374
1623853870000|2021-06-16 14:31:10|1171.2|1166.7|1170.6|1166.1|1171.5|1167|1170.6|1166.1|137
1623853880000|2021-06-16 14:31:20|1170.5|1166|1170.5|1166|1170.7|1166.2|1170.1|1165.6|200
1623853890000|2021-06-16 14:31:30|1170.2|1165.7|1170.5|1166|1171|1166.5|1170.2|1165.7|204
1623853900000|2021-06-16 14:31:40|1170.2|1165.7|1170.2|1165.7|1170.2|1165.7|1170.2|1165.7|70
1623853910000|2021-06-16 14:31:50|1170|1165.5|1170.3|1165.8|1170.3|1165.8|1169.7|1165.2|264
1623853920000|2021-06-16 14:32:00|1170.5|1166|1172|1167.5|1172|1167.5|1170.5|1166|277
1623853930000|2021-06-16 14:32:10|1172.3|1167.8|1172|1167.5|1172.3|1167.8|1172|1167.5|111
1623853940000|2021-06-16 14:32:20|1171.9|1167.4|1170.1|1165.6|1171.9|1167.4|1170.1|1165.6|215
1623853950000|2021-06-16 14:32:30|1170.2|1165.7|1171|1166.5|1171|1166.5|1170.2|1165.7|61
1623853960000|2021-06-16 14:32:40|1170.8|1166.3|1170.5|1166|1171|1166.5|1170.5|1166|93
1623853970000|2021-06-16 14:32:50|1170.3|1165.8|1170|1165.5|1170.5|1166|1170|1165.5|89
1623853980000|2021-06-16 14:33:00|1170.5|1166|1171.1|1166.6|1171.1|1166.6|1170.5|1166|113
1623853990000|2021-06-16 14:33:10|1170.9|1166.4|1170.7|1166.2|1171.1|1166.6|1170.7|1166.2|41
1623854000000|2021-06-16 14:33:20|1171|1166.5|1171.6|1167.1|1171.6|1167.1|1171|1166.5|97
1623854010000|2021-06-16 14:33:30|1171.3|1166.8|1171|1166.5|1171.3|1166.8|1171|1166.5|59
1623854020000|2021-06-16 14:33:40|1171.2|1166.7|1171.4|1166.9|1171.5|1167|1171|1166.5|147
1623854030000|2021-06-16 14:33:50|1171.2|1166.7|1170.5|1166|1171.2|1166.7|1170.2|1165.7|134
1623854040000|2021-06-16 14:34:00|1170.6|1166.1|1170.9|1166.4|1171.2|1166.7|1170.6|1166.1|160
1623854050000|2021-06-16 14:34:10|1171.1|1166.6|1170.7|1166.2|1171.3|1166.8|1170.7|1166.2|103
1623854060000|2021-06-16 14:34:20|1171|1166.5|1171.2|1166.7|1171.2|1166.7|1170.9|1166.4|78
1623854070000|2021-06-16 14:34:30|1171|1166.5|1170.2|1165.7|1171.2|1166.7|1170.2|1165.7|101
1623854080000|2021-06-16 14:34:40|1170.3|1165.8|1170.6|1166.1|1171|1166.5|1170.2|1165.7|92
1623854090000|2021-06-16 14:34:50|1170.5|1166|1170.4|1165.9|1171|1166.5|1170.4|1165.9|81
1623854100000|2021-06-16 14:35:00|1170|1165.5|1170.5|1166|1170.5|1166|1169.5|1165|167
1623854110000|2021-06-16 14:35:10|1170.8|1166.3|1171.9|1167.4|1171.9|1167.4|1170.5|1166|161
1623854120000|2021-06-16 14:35:20|1172|1167.5|1172.5|1168|1172.5|1168|1172|1167.5|151
1623854130000|2021-06-16 14:35:30|1172.4|1167.9|1172.3|1167.8|1172.4|1167.9|1172|1167.5|207
1623854140000|2021-06-16 14:35:40|1172.4|1167.9|1171.5|1167|1172.4|1167.9|1171.2|1166.7|273
1623854150000|2021-06-16 14:35:50|1171.2|1166.7|1171|1166.5|1171.2|1166.7|1170.9|1166.4|56
1623854160000|2021-06-16 14:36:00|1171.3|1166.8|1171.9|1167.4|1172.1|1167.6|1171.3|1166.8|84
1623854170000|2021-06-16 14:36:10|1171.6|1167.1|1171.5|1167|1171.7|1167.2|1171.5|1167|48
1623854180000|2021-06-16 14:36:20|1171.6|1167.1|1172.4|1167.9|1172.4|1167.9|1171.6|1167.1|246
1623854190000|2021-06-16 14:36:30|1172.5|1168|1172.7|1168.2|1173|1168.5|1172.5|1168|238
1623854200000|2021-06-16 14:36:40|1172.6|1168.1|1172.4|1167.9|1172.9|1168.4|1171.5|1167|203
1623854210000|2021-06-16 14:36:50|1172.5|1168|1172.3|1167.8|1173.3|1168.8|1172.3|1167.8|136
1623854220000|2021-06-16 14:37:00|1172.6|1168.1|1172.8|1168.3|1172.8|1168.3|1172.5|1168|104
1623854230000|2021-06-16 14:37:10|1172.5|1168|1172|1167.5|1172.5|1168|1172|1167.5|116
1623854240000|2021-06-16 14:37:20|1172.3|1167.8|1173.2|1168.7|1173.2|1168.7|1172.3|1167.8|204
1623854250000|2021-06-16 14:37:30|||||||||115
1623854260000|2021-06-16 14:37:40|1173.4|1168.9|1173.5|1169|1173.5|1169|1173.3|1168.8|132
1623854270000|2021-06-16 14:37:50|1173.4|1168.9|1173|1168.5|1173.4|1168.9|1173|1168.5|53
1623854280000|2021-06-16 14:38:00|1173.3|1168.8|1174.8|1170.3|1174.8|1170.3|1173.3|1168.8|1239
1623854290000|2021-06-16 14:38:10|1174.5|1170|1174.3|1169.8|1174.8|1170.3|1174.3|1169.8|271
1623854300000|2021-06-16 14:38:20|1174.6|1170.1|1175|1170.5|1175.1|1170.6|1174.6|1170.1|279
1623854310000|2021-06-16 14:38:30|1175.1|1170.6|1175.2|1170.7|1175.2|1170.7|1174.5|1170|259
1623854320000|2021-06-16 14:38:40|1175.3|1170.8|1175.3|1170.8|1175.3|1170.8|1175.3|1170.8|364
1623854330000|2021-06-16 14:38:50|1175.6|1171.1|1175.4|1170.9|1175.7|1171.2|1175.4|1170.9|459
1623854340000|2021-06-16 14:39:00|1175.3|1170.8|1174.8|1170.3|1175.3|1170.8|1174.8|1170.3|350
1623854350000|2021-06-16 14:39:10|1175.1|1170.6|1174.8|1170.3|1175.1|1170.6|1174.8|1170.3|293
1623854360000|2021-06-16 14:39:20|1174.6|1170.1|1174.6|1170.1|1174.6|1170.1|1174.4|1169.9|211
1623854370000|2021-06-16 14:39:30|1174.5|1170|1174.3|1169.8|1174.5|1170|1174.2|1169.7|134
1623854380000|2021-06-16 14:39:40|1174|1169.5|1174|1169.5|1174|1169.5|1174|1169.5|153
1623854390000|2021-06-16 14:39:50|||||||||41
1623854400000|2021-06-16 14:40:00|1174.3|1169.8|1174.5|1170|1174.8|1170.3|1174.3|1169.8|230
1623854410000|2021-06-16 14:40:10|1174.4|1169.9|1174.4|1169.9|1174.8|1170.3|1174.4|1169.9|208
1623854420000|2021-06-16 14:40:20|1174.7|1170.2|1174.7|1170.2|1174.7|1170.2|1174.6|1170.1|58
1623854430000|2021-06-16 14:40:30|1174.6|1170.1|1174.7|1170.2|1174.7|1170.2|1174.6|1170.1|82
1623854440000|2021-06-16 14:40:40|1174.6|1170.1|1175|1170.5|1175|1170.5|1174.3|1169.8|224
1623854450000|2021-06-16 14:40:50|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|150
1623854460000|2021-06-16 14:41:00|||||||||107
1623854470000|2021-06-16 14:41:10|1175.2|1170.7|1175.1|1170.6|1175.2|1170.7|1175.1|1170.6|80
1623854480000|2021-06-16 14:41:20|1174.8|1170.3|1174.8|1170.3|1175.2|1170.7|1174.8|1170.3|130
1623854490000|2021-06-16 14:41:30|1175.1|1170.6|1174.9|1170.4|1175.2|1170.7|1174.8|1170.3|118
1623854500000|2021-06-16 14:41:40|1174.7|1170.2|1174.2|1169.7|1174.7|1170.2|1174.2|1169.7|123
1623854510000|2021-06-16 14:41:50|1174.4|1169.9|1174.2|1169.7|1174.6|1170.1|1174.2|1169.7|54
1623854520000|2021-06-16 14:42:00|1174.3|1169.8|1173.8|1169.3|1174.3|1169.8|1173.8|1169.3|70
1623854530000|2021-06-16 14:42:10|1173.6|1169.1|1173.3|1168.8|1173.6|1169.1|1173.3|1168.8|121
1623854540000|2021-06-16 14:42:20|||||||||79
1623854550000|2021-06-16 14:42:30|1173.1|1168.6|1173|1168.5|1173.3|1168.8|1173|1168.5|203
1623854560000|2021-06-16 14:42:40|1173.3|1168.8|1173.1|1168.6|1173.5|1169|1173|1168.5|115
1623854570000|2021-06-16 14:42:50|1173|1168.5|1173|1168.5|1173|1168.5|1173|1168.5|48
1623854580000|2021-06-16 14:43:00|1172.7|1168.2|1172.2|1167.7|1172.7|1168.2|1172.2|1167.7|315
1623854590000|2021-06-16 14:43:10|1172|1167.5|1172.8|1168.3|1173|1168.5|1172|1167.5|204
1623854600000|2021-06-16 14:43:20|1172.9|1168.4|1172.5|1168|1172.9|1168.4|1172.4|1167.9|48
1623854610000|2021-06-16 14:43:30|||||||||59
1623854620000|2021-06-16 14:43:40|1172.2|1167.7|1172.2|1167.7|1172.4|1167.9|1172.1|1167.6|145
1623854630000|2021-06-16 14:43:50|1172.1|1167.6|1171.5|1167|1172.1|1167.6|1171.5|1167|207
1623854640000|2021-06-16 14:44:00|1171.8|1167.3|1172|1167.5|1172|1167.5|1171.6|1167.1|181
1623854650000|2021-06-16 14:44:10|1172.3|1167.8|1173.6|1169.1|1173.8|1169.3|1172.3|1167.8|229
1623854660000|2021-06-16 14:44:20|1173.5|1169|1172.8|1168.3|1173.5|1169|1172.7|1168.2|70
1623854670000|2021-06-16 14:44:30|1172.5|1168|1172.4|1167.9|1172.8|1168.3|1172.4|1167.9|62
1623854680000|2021-06-16 14:44:40|1172.3|1167.8|1172.1|1167.6|1172.4|1167.9|1172|1167.5|36
1623854690000|2021-06-16 14:44:50|1172|1167.5|1172.5|1168|1172.5|1168|1172|1167.5|34
1623854700000|2021-06-16 14:45:00|1173.1|1168.6|1173.3|1168.8|1173.5|1169|1173.1|1168.6|178
1623854710000|2021-06-16 14:45:10|1173.6|1169.1|1173.8|1169.3|1173.8|1169.3|1173.6|1169.1|64
1623854720000|2021-06-16 14:45:20|||||||||104
1623854730000|2021-06-16 14:45:30|||||||||68
1623854740000|2021-06-16 14:45:40|1173.5|1169|1172.9|1168.4|1173.5|1169|1172.9|1168.4|180
1623854750000|2021-06-16 14:45:50|1172.8|1168.3|1173.4|1168.9|1173.7|1169.2|1172.8|1168.3|93
1623854760000|2021-06-16 14:46:00|1173.3|1168.8|1174.7|1170.2|1174.7|1170.2|1173.3|1168.8|192
1623854770000|2021-06-16 14:46:10|1174.4|1169.9|1173.9|1169.4|1174.4|1169.9|1173.5|1169|152
1623854780000|2021-06-16 14:46:20|1173.6|1169.1|1173.5|1169|1173.6|1169.1|1173.1|1168.6|47
1623854790000|2021-06-16 14:46:30|1173.8|1169.3|1173.6|1169.1|1173.8|1169.3|1173.6|1169.1|60
1623854800000|2021-06-16 14:46:40|1173.5|1169|1173.5|1169|1173.5|1169|1173.3|1168.8|24
1623854810000|2021-06-16 14:46:50|1173.3|1168.8|1172.6|1168.1|1173.5|1169|1172.5|1168|90
1623854820000|2021-06-16 14:47:00|1172.8|1168.3|1173.6|1169.1|1173.8|1169.3|1172.8|1168.3|104
1623854830000|2021-06-16 14:47:10|1173.5|1169|1173.3|1168.8|1173.8|1169.3|1173.1|1168.6|30
1623854840000|2021-06-16 14:47:20|1173|1168.5|1173.3|1168.8|1173.6|1169.1|1173|1168.5|155
1623854850000|2021-06-16 14:47:30|1173.4|1168.9|1172.5|1168|1173.4|1168.9|1172.5|1168|111
1623854860000|2021-06-16 14:47:40|1172.8|1168.3|1172.3|1167.8|1172.8|1168.3|1172.3|1167.8|172
1623854870000|2021-06-16 14:47:50|1172.2|1167.7|1172.2|1167.7|1172.3|1167.8|1172.2|1167.7|98
1623854880000|2021-06-16 14:48:00|1172.5|1168|1172|1167.5|1172.5|1168|1172|1167.5|133
1623854890000|2021-06-16 14:48:10|1171.7|1167.2|1171.2|1166.7|1171.7|1167.2|1171.2|1166.7|131
1623854900000|2021-06-16 14:48:20|1171.5|1167|1172|1167.5|1172|1167.5|1171.5|1167|111
1623854910000|2021-06-16 14:48:30|1171.8|1167.3|1172.5|1168|1172.5|1168|1171.8|1167.3|213
1623854920000|2021-06-16 14:48:40|1172.8|1168.3|1172.5|1168|1172.8|1168.3|1172.5|1168|42
1623854930000|2021-06-16 14:48:50|1172.8|1168.3|1173.2|1168.7|1173.2|1168.7|1172.8|1168.3|59
1623854940000|2021-06-16 14:49:00|1173.3|1168.8|1174.1|1169.6|1174.1|1169.6|1173.3|1168.8|111
1623854950000|2021-06-16 14:49:10|1174.4|1169.9|1174.7|1170.2|1175.1|1170.6|1174.4|1169.9|304
1623854960000|2021-06-16 14:49:20|1175|1170.5|1174.3|1169.8|1175.3|1170.8|1174.3|1169.8|267
1623854970000|2021-06-16 14:49:30|1174.6|1170.1|1177.3|1172.8|1177.8|1173.3|1174.3|1169.8|3063
1623854980000|2021-06-16 14:49:40|1177.1|1172.6|1177.6|1173.1|1178.1|1173.6|1177.1|1172.6|495
1623854990000|2021-06-16 14:49:50|1177.7|1173.2|1177.6|1173.1|1177.7|1173.2|1176.8|1172.3|396
1623855000000|2021-06-16 14:50:00|1177.9|1173.4|1177.5|1173|1177.9|1173.4|1177.5|1173|593
1623855010000|2021-06-16 14:50:10|1177.2|1172.7|1177.1|1172.6|1177.2|1172.7|1177.1|1172.6|200
1623855020000|2021-06-16 14:50:20|||||||||85
1623855030000|2021-06-16 14:50:30|1176.8|1172.3|1177.1|1172.6|1177.1|1172.6|1176.7|1172.2|185
1623855040000|2021-06-16 14:50:40|1177.3|1172.8|1177.3|1172.8|1177.3|1172.8|1177.3|1172.8|85
1623855050000|2021-06-16 14:50:50|1176.9|1172.4|1176.8|1172.3|1176.9|1172.4|1176.8|1172.3|134
1623855060000|2021-06-16 14:51:00|1177.1|1172.6|1176.6|1172.1|1177.1|1172.6|1176.6|1172.1|120
1623855070000|2021-06-16 14:51:10|1176.5|1172|1176.2|1171.7|1176.5|1172|1176.2|1171.7|188
1623855080000|2021-06-16 14:51:20|1176.5|1172|1176.4|1171.9|1176.6|1172.1|1176.1|1171.6|171
1623855090000|2021-06-16 14:51:30|1176.6|1172.1|1176.3|1171.8|1176.6|1172.1|1176.1|1171.6|114
1623855100000|2021-06-16 14:51:40|1176.6|1172.1|1176.6|1172.1|1176.6|1172.1|1176.3|1171.8|98
1623855110000|2021-06-16 14:51:50|||||||||130
1623855120000|2021-06-16 14:52:00|1176.9|1172.4|1176.9|1172.4|1176.9|1172.4|1176.9|1172.4|143
1623855130000|2021-06-16 14:52:10|1176.6|1172.1|1176.9|1172.4|1176.9|1172.4|1176.6|1172.1|163
1623855140000|2021-06-16 14:52:20|1176.6|1172.1|1176.6|1172.1|1176.6|1172.1|1176.6|1172.1|108
1623855150000|2021-06-16 14:52:30|1176.8|1172.3|1176.7|1172.2|1176.8|1172.3|1176.6|1172.1|30
1623855160000|2021-06-16 14:52:40|1176.6|1172.1|1176.3|1171.8|1176.6|1172.1|1176.3|1171.8|44
1623855170000|2021-06-16 14:52:50|||||||||69
1623855180000|2021-06-16 14:53:00|1176.2|1171.7|1176.5|1172|1176.6|1172.1|1176.2|1171.7|95
1623855190000|2021-06-16 14:53:10|1176.6|1172.1|1176.5|1172|1176.6|1172.1|1176.5|1172|34
1623855200000|2021-06-16 14:53:20|1176.6|1172.1|1176.5|1172|1176.6|1172.1|1176.4|1171.9|43
1623855210000|2021-06-16 14:53:30|1176.4|1171.9|1176.8|1172.3|1176.9|1172.4|1176.4|1171.9|292
1623855220000|2021-06-16 14:53:40|1176.4|1171.9|1176.1|1171.6|1176.4|1171.9|1176.1|1171.6|325
1623855230000|2021-06-16 14:53:50|1176|1171.5|1175.8|1171.3|1176|1171.5|1175.8|1171.3|103
1623855240000|2021-06-16 14:54:00|1175.9|1171.4|1175.8|1171.3|1176.3|1171.8|1175.5|1171|245
1623855250000|2021-06-16 14:54:10|1175.9|1171.4|1175.5|1171|1175.9|1171.4|1175.4|1170.9|124
1623855260000|2021-06-16 14:54:20|1175.6|1171.1|1175.5|1171|1175.6|1171.1|1175.2|1170.7|70
1623855270000|2021-06-16 14:54:30|1175.6|1171.1|1175.5|1171|1175.6|1171.1|1175.2|1170.7|111
1623855280000|2021-06-16 14:54:40|1175.4|1170.9|1175.2|1170.7|1175.5|1171|1175.2|1170.7|114
1623855290000|2021-06-16 14:54:50|1175.1|1170.6|1175|1170.5|1175.1|1170.6|1174.9|1170.4|83
1623855300000|2021-06-16 14:55:00|1175.3|1170.8|1175.8|1171.3|1175.8|1171.3|1175.3|1170.8|306
1623855310000|2021-06-16 14:55:10|1175.9|1171.4|1176.9|1172.4|1176.9|1172.4|1175.9|1171.4|352
1623855320000|2021-06-16 14:55:20|1176.8|1172.3|1177.3|1172.8|1177.3|1172.8|1176.8|1172.3|313
1623855330000|2021-06-16 14:55:30|1177.6|1173.1|1177.3|1172.8|1177.8|1173.3|1177.3|1172.8|373
1623855340000|2021-06-16 14:55:40|1177.7|1173.2|1177.3|1172.8|1177.8|1173.3|1177.3|1172.8|269
1623855350000|2021-06-16 14:55:50|1177.7|1173.2|1177.4|1172.9|1177.7|1173.2|1177.3|1172.8|281
1623855360000|2021-06-16 14:56:00|1177|1172.5|1176.6|1172.1|1177.1|1172.6|1176.6|1172.1|133
1623855370000|2021-06-16 14:56:10|1176.3|1171.8|1175.8|1171.3|1176.6|1172.1|1175.8|1171.3|124
1623855380000|2021-06-16 14:56:20|1175.7|1171.2|1176|1171.5|1176.1|1171.6|1175.6|1171.1|102
1623855390000|2021-06-16 14:56:30|1176.3|1171.8|1176|1171.5|1176.4|1171.9|1176|1171.5|155
1623855400000|2021-06-16 14:56:40|1175.9|1171.4|1175.1|1170.6|1175.9|1171.4|1175.1|1170.6|108
1623855410000|2021-06-16 14:56:50|1175.2|1170.7|1174.3|1169.8|1175.2|1170.7|1174.3|1169.8|148
1623855420000|2021-06-16 14:57:00|1174.6|1170.1|1175.6|1171.1|1175.8|1171.3|1174.3|1169.8|266
1623855430000|2021-06-16 14:57:10|1175.9|1171.4|1175.9|1171.4|1176.3|1171.8|1175.6|1171.1|137
1623855440000|2021-06-16 14:57:20|1176.3|1171.8|1175.4|1170.9|1176.3|1171.8|1175.4|1170.9|98
1623855450000|2021-06-16 14:57:30|1175.1|1170.6|1175.4|1170.9|1175.4|1170.9|1175.1|1170.6|159
1623855460000|2021-06-16 14:57:40|1175.3|1170.8|1174.1|1169.6|1175.3|1170.8|1174.1|1169.6|232
1623855470000|2021-06-16 14:57:50|1174.2|1169.7|1173.8|1169.3|1174.9|1170.4|1173.8|1169.3|427
1623855480000|2021-06-16 14:58:00|1174.1|1169.6|1173.8|1169.3|1174.2|1169.7|1173.8|1169.3|416
1623855490000|2021-06-16 14:58:10|1173.6|1169.1|1173.9|1169.4|1173.9|1169.4|1173.3|1168.8|312
1623855500000|2021-06-16 14:58:20|1173.6|1169.1|1173.6|1169.1|1173.9|1169.4|1173.6|1169.1|210
1623855510000|2021-06-16 14:58:30|1173.9|1169.4|1173.5|1169|1174.1|1169.6|1173.3|1168.8|258
1623855520000|2021-06-16 14:58:40|1173.7|1169.2|1172.5|1168|1173.7|1169.2|1172.5|1168|376
1623855530000|2021-06-16 14:58:50|1172.4|1167.9|1171.7|1167.2|1172.4|1167.9|1171.7|1167.2|468
1623855540000|2021-06-16 14:59:00|1172|1167.5|1172.1|1167.6|1172.1|1167.6|1171.7|1167.2|434
1623855550000|2021-06-16 14:59:10|1171.9|1167.4|1172.1|1167.6|1172.1|1167.6|1171.7|1167.2|299
1623855560000|2021-06-16 14:59:20|1172.2|1167.7|1171.6|1167.1|1172.2|1167.7|1171.6|1167.1|253
1623855570000|2021-06-16 14:59:30|1171.9|1167.4|1172.2|1167.7|1172.2|1167.7|1171.9|1167.4|470
1623855580000|2021-06-16 14:59:40|1171.9|1167.4|1172.6|1168.1|1173|1168.5|1171.9|1167.4|220
1623855590000|2021-06-16 14:59:50|1172.7|1168.2|1172.9|1168.4|1173.3|1168.8|1172.3|1167.8|332
1623891600000|2021-06-17 01:00:00|1172.6|1168.1|1155.9|1151.4|1172.6|1168.1|1151.9|1147.1|5408
1623891610000|2021-06-17 01:00:10|1156.1|1151.6|1152.7|1148.2|1157|1152.5|1152.7|1148.2|2946
1623891620000|2021-06-17 01:00:20|1152.6|1148.1|1147.9|1143.4|1152.6|1148.1|1147.9|1143.4|2307
1623891630000|2021-06-17 01:00:30|1147.8|1143.3|1150.8|1146.3|1151.1|1146.6|1147.8|1143.3|1492
1623891640000|2021-06-17 01:00:40|1151|1146.5|1151.5|1147|1151.8|1147.3|1151|1146.5|975
1623891650000|2021-06-17 01:00:50|1151.8|1147.3|1153.2|1148.7|1153.7|1149.2|1151.8|1147.3|1102
1623891660000|2021-06-17 01:01:00|1153.1|1148.6|1155|1150.5|1155.5|1151|1153.1|1148.6|1460
1623891670000|2021-06-17 01:01:10|1155.1|1150.6|1156.8|1152.3|1156.8|1152.3|1155.1|1150.6|904
1623891680000|2021-06-17 01:01:20|1156.7|1152.2|1157.1|1152.6|1157.1|1152.6|1156.4|1151.9|739
1623891690000|2021-06-17 01:01:30|1157.3|1152.8|1153.8|1149.3|1157.3|1152.8|1153.6|1149.1|824
1623891700000|2021-06-17 01:01:40|1154.1|1149.6|1153.8|1149.3|1154.1|1149.6|1152.8|1148.3|1168
1623891710000|2021-06-17 01:01:50|1154.2|1149.7|1155.2|1150.7|1155.5|1151|1153.8|1149.3|546
1623891720000|2021-06-17 01:02:00|1155.1|1150.6|1154.3|1149.8|1155.7|1151.2|1154.1|1149.6|536
1623891730000|2021-06-17 01:02:10|1154.4|1149.9|1153.6|1149.1|1154.8|1150.3|1153.6|1149.1|437
1623891740000|2021-06-17 01:02:20|1153.7|1149.2|1153.8|1149.3|1154.1|1149.6|1153.6|1149.1|469
1623891750000|2021-06-17 01:02:30|1153.6|1149.1|1154.5|1150|1154.9|1150.4|1153.6|1149.1|515
1623891760000|2021-06-17 01:02:40|1154.9|1150.4|1155.9|1151.4|1155.9|1151.4|1154.9|1150.4|474
1623891770000|2021-06-17 01:02:50|1155.7|1151.2|1156.6|1152.1|1157.2|1152.7|1155.7|1151.2|552
1623891780000|2021-06-17 01:03:00|1156.9|1152.4|1157.3|1152.8|1157.4|1152.9|1155.9|1151.4|646
1623891790000|2021-06-17 01:03:10|1157.1|1152.6|1157.4|1152.9|1157.5|1153|1157|1152.5|377
1623891800000|2021-06-17 01:03:20|1157.8|1153.3|1159.8|1155.3|1159.8|1155.3|1157.8|1153.3|668
1623891810000|2021-06-17 01:03:30|1159.9|1155.4|1161.1|1156.6|1161.4|1156.9|1159.2|1154.7|665
1623891820000|2021-06-17 01:03:40|1161|1156.5|1160.4|1155.9|1161.2|1156.7|1160|1155.5|453
1623891830000|2021-06-17 01:03:50|1160.6|1156.1|1160.9|1156.4|1161.9|1157.4|1160.1|1155.6|827
1623891840000|2021-06-17 01:04:00|1160.5|1156|1158|1153.5|1160.5|1156|1158|1153.5|475
1623891850000|2021-06-17 01:04:10|1157.7|1153.2|1157.4|1152.9|1157.8|1153.3|1156.8|1152.3|453
1623891860000|2021-06-17 01:04:20|1157.5|1153|1158.1|1153.6|1158.8|1154.3|1157.4|1152.9|591
1623891870000|2021-06-17 01:04:30|1157.9|1153.4|1158.4|1153.9|1158.6|1154.1|1157.9|1153.4|208
1623891880000|2021-06-17 01:04:40|1158.7|1154.2|1158.6|1154.1|1158.8|1154.3|1158.1|1153.6|216
1623891890000|2021-06-17 01:04:50|1158.5|1154|1159.2|1154.7|1159.3|1154.8|1158.5|1154|217
1623891900000|2021-06-17 01:05:00|1159.3|1154.8|1161.1|1156.6|1161.1|1156.6|1159.3|1154.8|514
1623891910000|2021-06-17 01:05:10|1161.4|1156.9|1160.8|1156.3|1161.6|1157.1|1160.8|1156.3|362
1623891920000|2021-06-17 01:05:20|1160.9|1156.4|1162.3|1157.8|1162.3|1157.8|1160.8|1156.3|506
1623891930000|2021-06-17 01:05:30|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|1161.8|1157.3|401
1623891940000|2021-06-17 01:05:40|1162.4|1157.9|1163.4|1158.9|1163.4|1158.9|1162.4|1157.9|302
1623891950000|2021-06-17 01:05:50|1163.5|1159|1163.9|1159.4|1164|1159.5|1163.4|1158.9|346
1623891960000|2021-06-17 01:06:00|1164.2|1159.7|1164|1159.5|1164.4|1159.9|1163.7|1159.2|556
1623891970000|2021-06-17 01:06:10|1164.4|1159.9|1163|1158.5|1164.4|1159.9|1162.6|1158.1|542
1623891980000|2021-06-17 01:06:20|1162.7|1158.2|1160.8|1156.3|1162.7|1158.2|1160.8|1156.3|311
1623891990000|2021-06-17 01:06:30|1161.1|1156.6|1160.2|1155.7|1161.2|1156.7|1160.2|1155.7|219
1623892000000|2021-06-17 01:06:40|1160.3|1155.8|1160.7|1156.2|1160.7|1156.2|1160|1155.5|225
1623892010000|2021-06-17 01:06:50|1160.8|1156.3|1160.5|1156|1161.8|1157.3|1160.3|1155.8|255
1623892020000|2021-06-17 01:07:00|1160.6|1156.1|1160.3|1155.8|1160.6|1156.1|1159.9|1155.4|217
1623892030000|2021-06-17 01:07:10|1160.2|1155.7|1161.7|1157.2|1161.8|1157.3|1160.2|1155.7|180
1623892040000|2021-06-17 01:07:20|1161.6|1157.1|1163.1|1158.6|1163.1|1158.6|1161.6|1157.1|287
1623892050000|2021-06-17 01:07:30|1163.3|1158.8|1163.1|1158.6|1163.8|1159.3|1162.9|1158.4|355
1623892060000|2021-06-17 01:07:40|1163.3|1158.8|1164|1159.5|1164.3|1159.8|1163.3|1158.8|330
1623892070000|2021-06-17 01:07:50|1164.3|1159.8|1164.4|1159.9|1164.6|1160.1|1164.1|1159.6|123
1623892080000|2021-06-17 01:08:00|1164.6|1160.1|1165.8|1161.3|1165.8|1161.3|1164.6|1160.1|898
1623892090000|2021-06-17 01:08:10|1165.7|1161.2|1166.8|1162.3|1166.8|1162.3|1165.5|1161|828
1623892100000|2021-06-17 01:08:20|1166.5|1162|1167.6|1163.1|1167.9|1163.4|1166.4|1161.9|991
1623892110000|2021-06-17 01:08:30|1167.1|1162.6|1168.6|1164.1|1168.8|1164.3|1166.5|1162|1216
1623892120000|2021-06-17 01:08:40|1168.3|1163.8|1171.5|1167|1171.6|1167.1|1168.3|1163.8|1212
1623892130000|2021-06-17 01:08:50|1172.1|1167.6|1171.1|1166.6|1172.7|1168.2|1171.1|1166.6|1044
1623892140000|2021-06-17 01:09:00|1171|1166.5|1169.6|1165.1|1171|1166.5|1169.6|1165.1|374
1623892150000|2021-06-17 01:09:10|1169.1|1164.6|1169.1|1164.6|1169.5|1165|1168.7|1164.2|540
1623892160000|2021-06-17 01:09:20|1169|1164.5|1169.1|1164.6|1169.5|1165|1168.6|1164.1|318
1623892170000|2021-06-17 01:09:30|1169.5|1165|1168.7|1164.2|1169.5|1165|1168.7|1164.2|284
1623892180000|2021-06-17 01:09:40|1168.9|1164.4|1169.6|1165.1|1169.7|1165.2|1168.9|1164.4|259
1623892190000|2021-06-17 01:09:50|1169.5|1165|1169.7|1165.2|1170.1|1165.6|1169.2|1164.7|337
1623892200000|2021-06-17 01:10:00|1169.8|1165.3|1170.1|1165.6|1170.5|1166|1169.7|1165.2|253
1623892210000|2021-06-17 01:10:10|1170.2|1165.7|1170.5|1166|1170.7|1166.2|1170|1165.5|402
1623892220000|2021-06-17 01:10:20|1171.2|1166.7|1170.9|1166.4|1171.3|1166.8|1170.2|1165.7|445
1623892230000|2021-06-17 01:10:30|1171.1|1166.6|1171.2|1166.7|1171.6|1167.1|1170.7|1166.2|338
1623892240000|2021-06-17 01:10:40|1171.1|1166.6|1171.7|1167.2|1172.4|1167.9|1171.1|1166.6|642
1623892250000|2021-06-17 01:10:50|1171.4|1166.9|1171.2|1166.7|1171.5|1167|1170.7|1166.2|179
1623892260000|2021-06-17 01:11:00|1171.5|1167|1169.5|1165|1171.5|1167|1169.5|1165|293
1623892270000|2021-06-17 01:11:10|1169.4|1164.9|1168.3|1163.8|1169.9|1165.4|1168|1163.5|580
1623892280000|2021-06-17 01:11:20|1168.4|1163.9|1168.8|1164.3|1168.8|1164.3|1168.2|1163.7|251
1623892290000|2021-06-17 01:11:30|1168.7|1164.2|1168|1163.5|1168.8|1164.3|1168|1163.5|178
1623892300000|2021-06-17 01:11:40|1168.2|1163.7|1167.3|1162.8|1168.9|1164.4|1167.3|1162.8|354
1623892310000|2021-06-17 01:11:50|1167.5|1163|1167.4|1162.9|1167.6|1163.1|1166.9|1162.4|225
1623892320000|2021-06-17 01:12:00|1167.6|1163.1|1167.3|1162.8|1167.6|1163.1|1166.9|1162.4|258
1623892330000|2021-06-17 01:12:10|1167|1162.5|1167.2|1162.7|1167.4|1162.9|1166.9|1162.4|207
1623892340000|2021-06-17 01:12:20|1167.3|1162.8|1167.8|1163.3|1167.8|1163.3|1167.2|1162.7|135
1623892350000|2021-06-17 01:12:30|1167.7|1163.2|1167.7|1163.2|1167.7|1163.2|1167.5|1163|118
1623892360000|2021-06-17 01:12:40|1167.6|1163.1|1167.7|1163.2|1168|1163.5|1167.2|1162.7|125
1623892370000|2021-06-17 01:12:50|1167.6|1163.1|1167.2|1162.7|1167.6|1163.1|1167.2|1162.7|140
1623892380000|2021-06-17 01:13:00|1167.3|1162.8|1167.7|1163.2|1167.7|1163.2|1167.2|1162.7|250
1623892390000|2021-06-17 01:13:10|1167.8|1163.3|1168|1163.5|1168|1163.5|1167.5|1163|128
1623892400000|2021-06-17 01:13:20|1167.9|1163.4|1167.5|1163|1168.2|1163.7|1167.5|1163|199
1623892410000|2021-06-17 01:13:30|1167.6|1163.1|1168.2|1163.7|1168.5|1164|1167.5|1163|136
1623892420000|2021-06-17 01:13:40|1168|1163.5|1168|1163.5|1168|1163.5|1167.6|1163.1|61
1623892430000|2021-06-17 01:13:50|1168.2|1163.7|1167.5|1163|1168.2|1163.7|1167.5|1163|247
1623892440000|2021-06-17 01:14:00|||||||||104
1623892450000|2021-06-17 01:14:10|1167.9|1163.4|1167.5|1163|1167.9|1163.4|1167.5|1163|87
1623892460000|2021-06-17 01:14:20|1167.2|1162.7|1167.2|1162.7|1167.5|1163|1167.2|1162.7|181
1623892470000|2021-06-17 01:14:30|1167.5|1163|1167|1162.5|1167.5|1163|1167|1162.5|271
1623892480000|2021-06-17 01:14:40|1166.7|1162.2|1166.7|1162.2|1167|1162.5|1166.7|1162.2|140
1623892490000|2021-06-17 01:14:50|1166.4|1161.9|1165.7|1161.2|1166.4|1161.9|1165.7|1161.2|322
1623892500000|2021-06-17 01:15:00|1166|1161.5|1166.7|1162.2|1167|1162.5|1165.6|1161.1|352
1623892510000|2021-06-17 01:15:10|1166.6|1162.1|1167|1162.5|1167|1162.5|1166.6|1162.1|246
1623892520000|2021-06-17 01:15:20|1167.4|1162.9|1168|1163.5|1168|1163.5|1167.2|1162.7|292
1623892530000|2021-06-17 01:15:30|1167.7|1163.2|1167.9|1163.4|1168|1163.5|1167.6|1163.1|217
1623892540000|2021-06-17 01:15:40|1168|1163.5|1168.4|1163.9|1168.5|1164|1167.7|1163.2|325
1623892550000|2021-06-17 01:15:50|1168|1163.5|1167.6|1163.1|1168.5|1164|1167.6|1163.1|329
1623892560000|2021-06-17 01:16:00|1167.4|1162.9|1168.4|1163.9|1168.5|1164|1167.4|1162.9|69
1623892570000|2021-06-17 01:16:10|1168.5|1164|1168.2|1163.7|1168.5|1164|1168.2|1163.7|228
1623892580000|2021-06-17 01:16:20|1168.4|1163.9|1168|1163.5|1168.4|1163.9|1168|1163.5|67
1623892590000|2021-06-17 01:16:30|1168.4|1163.9|1168.5|1164|1168.5|1164|1168.4|1163.9|90
1623892600000|2021-06-17 01:16:40|1168.7|1164.2|1168.9|1164.4|1168.9|1164.4|1168.7|1164.2|57
1623892610000|2021-06-17 01:16:50|1169.3|1164.8|1169.8|1165.3|1169.8|1165.3|1169.3|1164.8|108
1623892620000|2021-06-17 01:17:00|1170|1165.5|1169.5|1165|1170|1165.5|1169.5|1165|139
1623892630000|2021-06-17 01:17:10|1169.7|1165.2|1169.5|1165|1169.9|1165.4|1169.5|1165|89
1623892640000|2021-06-17 01:17:20|1169.6|1165.1|1169.2|1164.7|1169.6|1165.1|1169|1164.5|113
1623892650000|2021-06-17 01:17:30|1169.9|1165.4|1169.4|1164.9|1169.9|1165.4|1169|1164.5|175
1623892660000|2021-06-17 01:17:40|1169.5|1165|1169.1|1164.6|1169.5|1165|1168.8|1164.3|122
1623892670000|2021-06-17 01:17:50|1169.5|1165|1169|1164.5|1169.5|1165|1169|1164.5|118
1623892680000|2021-06-17 01:18:00|1168.6|1164.1|1168.4|1163.9|1168.6|1164.1|1168.2|1163.7|83
1623892690000|2021-06-17 01:18:10|1168.5|1164|1168.1|1163.6|1168.5|1164|1168|1163.5|50
1623892700000|2021-06-17 01:18:20|1167.8|1163.3|1167.4|1162.9|1167.8|1163.3|1167.2|1162.7|408
1623892710000|2021-06-17 01:18:30|1167.5|1163|1167|1162.5|1167.5|1163|1167|1162.5|96
1623892720000|2021-06-17 01:18:40|1167.2|1162.7|1167|1162.5|1167.4|1162.9|1167|1162.5|88
1623892730000|2021-06-17 01:18:50|1167.4|1162.9|1167|1162.5|1167.4|1162.9|1167|1162.5|127
1623892740000|2021-06-17 01:19:00|1167.4|1162.9|1167|1162.5|1167.4|1162.9|1167|1162.5|107
1623892750000|2021-06-17 01:19:10|||||||||89
1623892760000|2021-06-17 01:19:20|||||||||37
1623892770000|2021-06-17 01:19:30|1167.7|1163.2|1168|1163.5|1168.1|1163.6|1167.7|1163.2|120
1623892780000|2021-06-17 01:19:40|1167.7|1163.2|1167.5|1163|1167.7|1163.2|1167.5|1163|24
1623892790000|2021-06-17 01:19:50|1168|1163.5|1168|1163.5|1168.1|1163.6|1168|1163.5|64
1623892800000|2021-06-17 01:20:00|1168.1|1163.6|1168|1163.5|1168.1|1163.6|1168|1163.5|22
1623892810000|2021-06-17 01:20:10|1168.4|1163.9|1168.4|1163.9|1168.4|1163.9|1168.3|1163.8|98
1623892820000|2021-06-17 01:20:20|1169|1164.5|1169|1164.5|1169.4|1164.9|1168.5|1164|522
1623892830000|2021-06-17 01:20:30|1168.9|1164.4|1168.5|1164|1168.9|1164.4|1168.5|1164|89
1623892840000|2021-06-17 01:20:40|||||||||96
1623892850000|2021-06-17 01:20:50|1168.6|1164.1|1168|1163.5|1168.6|1164.1|1168|1163.5|133
1623892860000|2021-06-17 01:21:00|||||||||33
1623892870000|2021-06-17 01:21:10|1167.7|1163.2|1167.5|1163|1167.7|1163.2|1167.1|1162.6|114
1623892880000|2021-06-17 01:21:20|1167.1|1162.6|1166.5|1162|1167.1|1162.6|1166.5|1162|139
1623892890000|2021-06-17 01:21:30|1166|1161.5|1166.4|1161.9|1166.7|1162.2|1166|1161.5|164
1623892900000|2021-06-17 01:21:40|1166.2|1161.7|1166|1161.5|1166.2|1161.7|1166|1161.5|90
1623892910000|2021-06-17 01:21:50|1166.4|1161.9|1166.9|1162.4|1167.1|1162.6|1166.4|1161.9|78
1623892920000|2021-06-17 01:22:00|1167|1162.5|1166|1161.5|1167|1162.5|1166|1161.5|77
1623892930000|2021-06-17 01:22:10|1166.2|1161.7|1166|1161.5|1166.2|1161.7|1165.6|1161.1|96
1623892940000|2021-06-17 01:22:20|1165.9|1161.4|1166.4|1161.9|1166.4|1161.9|1165.9|1161.4|40
1623892950000|2021-06-17 01:22:30|1166.5|1162|1166.4|1161.9|1166.5|1162|1166.4|1161.9|49
1623892960000|2021-06-17 01:22:40|1166.5|1162|1166.1|1161.6|1166.5|1162|1166|1161.5|62
1623892970000|2021-06-17 01:22:50|1166|1161.5|1165.6|1161.1|1166|1161.5|1165.6|1161.1|112
1623892980000|2021-06-17 01:23:00|1165.5|1161|1164.3|1159.8|1165.7|1161.2|1164.3|1159.8|273
1623892990000|2021-06-17 01:23:10|1163.9|1159.4|1164.6|1160.1|1164.6|1160.1|1163.7|1159.2|418
1623893000000|2021-06-17 01:23:20|1164.4|1159.9|1163.2|1158.7|1164.4|1159.9|1163.2|1158.7|217
1623893010000|2021-06-17 01:23:30|1162.9|1158.4|1162.2|1157.7|1162.9|1158.4|1161.9|1157.4|399
1623893020000|2021-06-17 01:23:40|1162.5|1158|1163.2|1158.7|1163.4|1158.9|1162.5|1158|319
1623893030000|2021-06-17 01:23:50|1163.1|1158.6|1163.7|1159.2|1164|1159.5|1163.1|1158.6|189
1623893040000|2021-06-17 01:24:00|1163.4|1158.9|1162.7|1158.2|1163.4|1158.9|1162.7|1158.2|96
1623893050000|2021-06-17 01:24:10|1163|1158.5|1162.7|1158.2|1163|1158.5|1162.6|1158.1|86
1623893060000|2021-06-17 01:24:20|1162.9|1158.4|1163.6|1159.1|1163.7|1159.2|1162.7|1158.2|94
1623893070000|2021-06-17 01:24:30|1163.9|1159.4|1163.6|1159.1|1164.6|1160.1|1163.3|1158.8|370
1623893080000|2021-06-17 01:24:40|1163.7|1159.2|1163.4|1158.9|1164.2|1159.7|1163.4|1158.9|238
1623893090000|2021-06-17 01:24:50|1163.9|1159.4|1163.6|1159.1|1164.1|1159.6|1163.2|1158.7|268
1623893100000|2021-06-17 01:25:00|1163.4|1158.9|1162.7|1158.2|1163.5|1159|1162.3|1157.8|331
1623893110000|2021-06-17 01:25:10|1162.4|1157.9|1161.7|1157.2|1162.4|1157.9|1161.7|1157.2|206
1623893120000|2021-06-17 01:25:20|1161.8|1157.3|1162.5|1158|1162.8|1158.3|1161.7|1157.2|139
1623893130000|2021-06-17 01:25:30|1162.4|1157.9|1162.2|1157.7|1162.4|1157.9|1162.1|1157.6|177
1623893140000|2021-06-17 01:25:40|1162.5|1158|1163.2|1158.7|1163.5|1159|1162.2|1157.7|438
1623893150000|2021-06-17 01:25:50|1163.6|1159.1|1163.3|1158.8|1163.7|1159.2|1163|1158.5|266
1623893160000|2021-06-17 01:26:00|1163|1158.5|1162.8|1158.3|1163.4|1158.9|1162.4|1157.9|417
1623893170000|2021-06-17 01:26:10|1163.1|1158.6|1163.9|1159.4|1164.2|1159.7|1162.9|1158.4|287
1623893180000|2021-06-17 01:26:20|1163.7|1159.2|1163|1158.5|1164.1|1159.6|1162.8|1158.3|233
1623893190000|2021-06-17 01:26:30|1162.8|1158.3|1163|1158.5|1163.2|1158.7|1162.5|1158|217
1623893200000|2021-06-17 01:26:40|1162.8|1158.3|1163.1|1158.6|1163.2|1158.7|1162.8|1158.3|82
1623893210000|2021-06-17 01:26:50|1162.8|1158.3|1161.5|1157|1162.8|1158.3|1161.5|1157|371
1623893220000|2021-06-17 01:27:00|1160.9|1156.4|1160.2|1155.7|1160.9|1156.4|1160.2|1155.7|509
1623893230000|2021-06-17 01:27:10|1160.5|1156|1161|1156.5|1161.5|1157|1160.5|1156|465
1623893240000|2021-06-17 01:27:20|1161.3|1156.8|1161.7|1157.2|1161.8|1157.3|1161.3|1156.8|94
1623893250000|2021-06-17 01:27:30|1161.8|1157.3|1162.5|1158|1162.5|1158|1161.8|1157.3|114
1623893260000|2021-06-17 01:27:40|1162.2|1157.7|1162.5|1158|1162.5|1158|1162.2|1157.7|95
1623893270000|2021-06-17 01:27:50|1162.6|1158.1|1163.3|1158.8|1163.3|1158.8|1162.5|1158|203
1623893280000|2021-06-17 01:28:00|1163.5|1159|1163.9|1159.4|1164.2|1159.7|1163.2|1158.7|531
1623893290000|2021-06-17 01:28:10|1163.3|1158.8|1164.5|1160|1164.7|1160.2|1163|1158.5|447
1623893300000|2021-06-17 01:28:20|1164.9|1160.4|1165|1160.5|1165.4|1160.9|1164.9|1160.4|111
1623893310000|2021-06-17 01:28:30|1164.9|1160.4|1164.9|1160.4|1165|1160.5|1164.9|1160.4|27
1623893320000|2021-06-17 01:28:40|1165|1160.5|1165|1160.5|1165|1160.5|1164.9|1160.4|22
1623893330000|2021-06-17 01:28:50|1164.7|1160.2|1165|1160.5|1165|1160.5|1164.5|1160|186
1623893340000|2021-06-17 01:29:00|1165.4|1160.9|1165|1160.5|1165.4|1160.9|1165|1160.5|69
1623893350000|2021-06-17 01:29:10|||||||||24
1623893360000|2021-06-17 01:29:20|1164.9|1160.4|1165|1160.5|1165|1160.5|1164.4|1159.9|120
1623893370000|2021-06-17 01:29:30|1164.7|1160.2|1164.5|1160|1164.7|1160.2|1164.4|1159.9|161
1623893380000|2021-06-17 01:29:40|1164.4|1159.9|1163.5|1159|1164.4|1159.9|1163.2|1158.7|438
1623893390000|2021-06-17 01:29:50|1163.3|1158.8|1162.7|1158.2|1163.3|1158.8|1162.2|1157.7|198
1623893400000|2021-06-17 01:30:00|1162.8|1158.3|1164.1|1159.6|1164.4|1159.9|1162.8|1158.3|186
1623893410000|2021-06-17 01:30:10|1164.2|1159.7|1164.2|1159.7|1164.9|1160.4|1164|1159.5|91
1623893420000|2021-06-17 01:30:20|1164.4|1159.9|1164.6|1160.1|1164.6|1160.1|1164.4|1159.9|120
1623893430000|2021-06-17 01:30:30|1164.9|1160.4|1165.5|1161|1165.5|1161|1164.9|1160.4|131
1623893440000|2021-06-17 01:30:40|1165.9|1161.4|1165.9|1161.4|1165.9|1161.4|1165.9|1161.4|84
1623893450000|2021-06-17 01:30:50|1166|1161.5|1166.5|1162|1166.6|1162.1|1165.9|1161.4|139
1623893460000|2021-06-17 01:31:00|1166.9|1162.4|1166.4|1161.9|1166.9|1162.4|1166|1161.5|258
1623893470000|2021-06-17 01:31:10|1166.8|1162.3|1166.4|1161.9|1166.9|1162.4|1165.9|1161.4|231
1623893480000|2021-06-17 01:31:20|1166|1161.5|1165.5|1161|1166|1161.5|1165|1160.5|198
1623893490000|2021-06-17 01:31:30|1165.6|1161.1|1165.1|1160.6|1165.6|1161.1|1164.3|1159.8|170
1623893500000|2021-06-17 01:31:40|1164.9|1160.4|1164.1|1159.6|1164.9|1160.4|1163.6|1159.1|166
1623893510000|2021-06-17 01:31:50|1164.2|1159.7|1163.3|1158.8|1164.2|1159.7|1163.3|1158.8|125
1623893520000|2021-06-17 01:32:00|1163.6|1159.1|1162.3|1157.8|1163.7|1159.2|1162.3|1157.8|254
1623893530000|2021-06-17 01:32:10|1162|1157.5|1161.8|1157.3|1162.2|1157.7|1161.8|1157.3|171
1623893540000|2021-06-17 01:32:20|1162|1157.5|1162.7|1158.2|1162.7|1158.2|1161.9|1157.4|66
1623893550000|2021-06-17 01:32:30|1162.6|1158.1|1162.2|1157.7|1162.7|1158.2|1162.2|1157.7|32
1623893560000|2021-06-17 01:32:40|1162.3|1157.8|1162.1|1157.6|1162.3|1157.8|1162.1|1157.6|83
1623893570000|2021-06-17 01:32:50|1161.9|1157.4|1162.5|1158|1162.5|1158|1161.8|1157.3|90
1623893580000|2021-06-17 01:33:00|1162.6|1158.1|1163.6|1159.1|1163.7|1159.2|1162.6|1158.1|207
1623893590000|2021-06-17 01:33:10|1163.4|1158.9|1163.2|1158.7|1163.5|1159|1163.2|1158.7|40
1623893600000|2021-06-17 01:33:20|1163.4|1158.9|1164.1|1159.6|1164.2|1159.7|1163.3|1158.8|76
1623893610000|2021-06-17 01:33:30|1163.7|1159.2|1164|1159.5|1164|1159.5|1163.5|1159|75
1623893620000|2021-06-17 01:33:40|1164.3|1159.8|1165.1|1160.6|1165.1|1160.6|1164.3|1159.8|75
1623893630000|2021-06-17 01:33:50|1165.4|1160.9|1165.2|1160.7|1165.5|1161|1164.7|1160.2|153
1623893640000|2021-06-17 01:34:00|1164.9|1160.4|1164.2|1159.7|1164.9|1160.4|1163.7|1159.2|155
1623893650000|2021-06-17 01:34:10|1164.5|1160|1165.5|1161|1165.5|1161|1164.5|1160|26
1623893660000|2021-06-17 01:34:20|1165.8|1161.3|1166|1161.5|1166|1161.5|1165.5|1161|66
1623893670000|2021-06-17 01:34:30|1165.9|1161.4|1165.2|1160.7|1165.9|1161.4|1165.1|1160.6|54
1623893680000|2021-06-17 01:34:40|1165.1|1160.6|1166.2|1161.7|1166.2|1161.7|1165.1|1160.6|29
1623893690000|2021-06-17 01:34:50|1166.1|1161.6|1165.8|1161.3|1166.1|1161.6|1165.3|1160.8|83
1623893700000|2021-06-17 01:35:00|1166|1161.5|1166.1|1161.6|1166.1|1161.6|1165.8|1161.3|77
1623893710000|2021-06-17 01:35:10|1166.2|1161.7|1165.7|1161.2|1166.2|1161.7|1165.7|1161.2|62
1623893720000|2021-06-17 01:35:20|1166|1161.5|1166.6|1162.1|1166.6|1162.1|1165.9|1161.4|156
1623893730000|2021-06-17 01:35:30|1166.5|1162|1166.6|1162.1|1166.9|1162.4|1166.5|1162|95
1623893740000|2021-06-17 01:35:40|1166.9|1162.4|1166.8|1162.3|1166.9|1162.4|1166.5|1162|88
1623893750000|2021-06-17 01:35:50|1166.5|1162|1166|1161.5|1166.5|1162|1165.4|1160.9|134
1623893760000|2021-06-17 01:36:00|1166.1|1161.6|1166.6|1162.1|1166.6|1162.1|1166|1161.5|64
1623893770000|2021-06-17 01:36:10|1166.3|1161.8|1165.3|1160.8|1166.4|1161.9|1165.3|1160.8|67
1623893780000|2021-06-17 01:36:20|1165.6|1161.1|1166.5|1162|1166.5|1162|1165.6|1161.1|32
1623893790000|2021-06-17 01:36:30|1166.7|1162.2|1166|1161.5|1166.7|1162.2|1166|1161.5|69
1623893800000|2021-06-17 01:36:40|1165.7|1161.2|1165.1|1160.6|1165.8|1161.3|1165.1|1160.6|83
1623893810000|2021-06-17 01:36:50|1164.8|1160.3|1165.3|1160.8|1165.3|1160.8|1164.8|1160.3|31
1623893820000|2021-06-17 01:37:00|1165.4|1160.9|1165.4|1160.9|1165.4|1160.9|1165.4|1160.9|19
1623893830000|2021-06-17 01:37:10|1165.3|1160.8|1164.2|1159.7|1165.3|1160.8|1164.1|1159.6|37
1623893840000|2021-06-17 01:37:20|1163.9|1159.4|1165.1|1160.6|1165.3|1160.8|1163.8|1159.3|92
1623893850000|2021-06-17 01:37:30|1164.9|1160.4|1165.2|1160.7|1165.2|1160.7|1164.9|1160.4|23
1623893860000|2021-06-17 01:37:40|1165.1|1160.6|1165.4|1160.9|1165.8|1161.3|1164.7|1160.2|20
1623893870000|2021-06-17 01:37:50|1165.2|1160.7|1165.3|1160.8|1165.5|1161|1165.1|1160.6|25
1623893880000|2021-06-17 01:38:00|1165.7|1161.2|1165.7|1161.2|1165.7|1161.2|1165.7|1161.2|6
1623893890000|2021-06-17 01:38:10|1165.6|1161.1|1165|1160.5|1165.6|1161.1|1164.8|1160.3|80
1623893900000|2021-06-17 01:38:20|1165.1|1160.6|1165.1|1160.6|1165.6|1161.1|1165.1|1160.6|22
1623893910000|2021-06-17 01:38:30|1164.9|1160.4|1165.2|1160.7|1165.2|1160.7|1164.8|1160.3|24
1623893920000|2021-06-17 01:38:40|1165.1|1160.6|1163.8|1159.3|1165.1|1160.6|1163.8|1159.3|111
1623893930000|2021-06-17 01:38:50|1164.1|1159.6|1164.8|1160.3|1164.8|1160.3|1164.1|1159.6|32
1623893940000|2021-06-17 01:39:00|1165.2|1160.7|1164.9|1160.4|1165.2|1160.7|1164.9|1160.4|37
1623893950000|2021-06-17 01:39:10|1164.7|1160.2|1164.1|1159.6|1164.7|1160.2|1163.8|1159.3|40
1623893960000|2021-06-17 01:39:20|1164|1159.5|1163.8|1159.3|1164|1159.5|1163.8|1159.3|38
1623893970000|2021-06-17 01:39:30|1163.7|1159.2|1163.7|1159.2|1163.7|1159.2|1163.7|1159.2|26
1623893980000|2021-06-17 01:39:40|||||||||15
1623893990000|2021-06-17 01:39:50|1163.6|1159.1|1163.7|1159.2|1163.8|1159.3|1163.6|1159.1|43
1623894000000|2021-06-17 01:40:00|1163.4|1158.9|1163.7|1159.2|1163.7|1159.2|1163.2|1158.7|78
1623894010000|2021-06-17 01:40:10|1163.5|1159|1163|1158.5|1163.5|1159|1163|1158.5|47
1623894020000|2021-06-17 01:40:20|1163.3|1158.8|1163.7|1159.2|1164|1159.5|1163.3|1158.8|81
1623894030000|2021-06-17 01:40:30|1164|1159.5|1164.5|1160|1164.7|1160.2|1164|1159.5|75
1623894040000|2021-06-17 01:40:40|1164.6|1160.1|1164.2|1159.7|1164.8|1160.3|1164|1159.5|55
1623894050000|2021-06-17 01:40:50|1164.5|1160|1166.8|1162.3|1166.9|1162.4|1164.5|1160|262
1623894060000|2021-06-17 01:41:00|1167.2|1162.7|1166.8|1162.3|1167.5|1163|1166.8|1162.3|242
1623894070000|2021-06-17 01:41:10|1167.1|1162.6|1166.4|1161.9|1167.3|1162.8|1166.1|1161.6|174
1623894080000|2021-06-17 01:41:20|1166.8|1162.3|1166.3|1161.8|1166.8|1162.3|1166.3|1161.8|115
1623894090000|2021-06-17 01:41:30|1166|1161.5|1165.9|1161.4|1166.4|1161.9|1165.9|1161.4|46
1623894100000|2021-06-17 01:41:40|1165.8|1161.3|1166|1161.5|1166.3|1161.8|1165.8|1161.3|47
1623894110000|2021-06-17 01:41:50|1166.3|1161.8|1166.3|1161.8|1167|1162.5|1166.3|1161.8|84
1623894120000|2021-06-17 01:42:00|1166.9|1162.4|1167.8|1163.3|1167.8|1163.3|1166.9|1162.4|204
1623894130000|2021-06-17 01:42:10|1167.9|1163.4|1168.3|1163.8|1168.3|1163.8|1167.5|1163|194
1623894140000|2021-06-17 01:42:20|1168.4|1163.9|1169|1164.5|1169|1164.5|1168.4|1163.9|292
1623894150000|2021-06-17 01:42:30|1169.1|1164.6|1169.8|1165.3|1169.8|1165.3|1169.1|1164.6|261
1623894160000|2021-06-17 01:42:40|1169.9|1165.4|1169.3|1164.8|1170.2|1165.7|1168.9|1164.4|472
1623894170000|2021-06-17 01:42:50|1169.7|1165.2|1169.8|1165.3|1169.9|1165.4|1169.4|1164.9|141
1623894180000|2021-06-17 01:43:00|1169.5|1165|1168.8|1164.3|1169.5|1165|1168.8|1164.3|134
1623894190000|2021-06-17 01:43:10|1168.9|1164.4|1168.8|1164.3|1169.3|1164.8|1168.5|1164|135
1623894200000|2021-06-17 01:43:20|1169.2|1164.7|1168.7|1164.2|1169.2|1164.7|1168.5|1164|88
1623894210000|2021-06-17 01:43:30|1168.5|1164|1168.9|1164.4|1168.9|1164.4|1168.2|1163.7|83
1623894220000|2021-06-17 01:43:40|1168.8|1164.3|1169|1164.5|1169|1164.5|1168.7|1164.2|72
1623894230000|2021-06-17 01:43:50|1168.6|1164.1|1168.4|1163.9|1168.6|1164.1|1168.2|1163.7|113
1623894240000|2021-06-17 01:44:00|1168.3|1163.8|1168.5|1164|1168.5|1164|1168|1163.5|30
1623894250000|2021-06-17 01:44:10|1168.2|1163.7|1168.4|1163.9|1168.5|1164|1168|1163.5|37
1623894260000|2021-06-17 01:44:20|1168.2|1163.7|1169|1164.5|1169.5|1165|1168.2|1163.7|262
1623894270000|2021-06-17 01:44:30|1168.7|1164.2|1169|1164.5|1169.3|1164.8|1168.6|1164.1|77
1623894280000|2021-06-17 01:44:40|1169.4|1164.9|1169.5|1165|1169.5|1165|1169.4|1164.9|24
1623894290000|2021-06-17 01:44:50|1169.8|1165.3|1169|1164.5|1169.9|1165.4|1169|1164.5|87
1623894300000|2021-06-17 01:45:00|1169.3|1164.8|1169.5|1165|1169.5|1165|1169.3|1164.8|115
1623894310000|2021-06-17 01:45:10|||||||||39
1623894320000|2021-06-17 01:45:20|1169.6|1165.1|1170|1165.5|1170|1165.5|1169.6|1165.1|91
1623894330000|2021-06-17 01:45:30|||||||||32
1623894340000|2021-06-17 01:45:40|1169.9|1165.4|1169.5|1165|1170|1165.5|1169.5|1165|40
1623894350000|2021-06-17 01:45:50|||||||||44
1623894360000|2021-06-17 01:46:00|1169.6|1165.1|1171|1166.5|1171|1166.5|1169.6|1165.1|453
1623894370000|2021-06-17 01:46:10|1170.9|1166.4|1170.9|1166.4|1170.9|1166.4|1170.8|1166.3|109
1623894380000|2021-06-17 01:46:20|1170.8|1166.3|1170.7|1166.2|1171|1166.5|1170.7|1166.2|98
1623894390000|2021-06-17 01:46:30|1170.5|1166|1171.5|1167|1171.5|1167|1170.5|1166|157
1623894400000|2021-06-17 01:46:40|1171.4|1166.9|1171.4|1166.9|1171.4|1166.9|1171.4|1166.9|99
1623894410000|2021-06-17 01:46:50|1171.1|1166.6|1171|1166.5|1171.1|1166.6|1170.5|1166|172
1623894420000|2021-06-17 01:47:00|1171.1|1166.6|1172.4|1167.9|1172.4|1167.9|1171.1|1166.6|296
1623894430000|2021-06-17 01:47:10|1172.7|1168.2|1173.4|1168.9|1173.5|1169|1172.5|1168|435
1623894440000|2021-06-17 01:47:20|1173.3|1168.8|1173.2|1168.7|1173.4|1168.9|1172.4|1167.9|223
1623894450000|2021-06-17 01:47:30|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|1173|1168.5|185
1623894460000|2021-06-17 01:47:40|1173|1168.5|1172.3|1167.8|1173.3|1168.8|1172.3|1167.8|140
1623894470000|2021-06-17 01:47:50|1172|1167.5|1172.3|1167.8|1172.7|1168.2|1172|1167.5|136
1623894480000|2021-06-17 01:48:00|1172.7|1168.2|1173.7|1169.2|1173.7|1169.2|1172.7|1168.2|382
1623894490000|2021-06-17 01:48:10|1173.3|1168.8|1173.3|1168.8|1173.7|1169.2|1173.3|1168.8|164
1623894500000|2021-06-17 01:48:20|1173.2|1168.7|1172.9|1168.4|1173.3|1168.8|1172.5|1168|396
1623894510000|2021-06-17 01:48:30|1173.2|1168.7|1173.5|1169|1173.7|1169.2|1173.2|1168.7|260
1623894520000|2021-06-17 01:48:40|1173.3|1168.8|1172.1|1167.6|1173.3|1168.8|1171.7|1167.2|220
1623894530000|2021-06-17 01:48:50|1172.3|1167.8|1172.3|1167.8|1172.8|1168.3|1172.3|1167.8|57
1623894540000|2021-06-17 01:49:00|1172.7|1168.2|1172.4|1167.9|1172.9|1168.4|1172.3|1167.8|133
1623894550000|2021-06-17 01:49:10|1172.5|1168|1172.8|1168.3|1172.8|1168.3|1172.5|1168|78
1623894560000|2021-06-17 01:49:20|1173|1168.5|1173|1168.5|1173|1168.5|1173|1168.5|83
1623894570000|2021-06-17 01:49:30|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|1173.2|1168.7|119
1623894580000|2021-06-17 01:49:40|1173|1168.5|1173.5|1169|1173.5|1169|1173|1168.5|62
1623894590000|2021-06-17 01:49:50|1173.8|1169.3|1173.3|1168.8|1173.8|1169.3|1173.3|1168.8|94
1623894600000|2021-06-17 01:50:00|1173.8|1169.3|1174.3|1169.8|1174.3|1169.8|1173.8|1169.3|247
1623894610000|2021-06-17 01:50:10|1174.7|1170.2|1174.8|1170.3|1175.3|1170.8|1174.3|1169.8|624
1623894620000|2021-06-17 01:50:20|1174.5|1170|1174.8|1170.3|1174.8|1170.3|1174.3|1169.8|120
1623894630000|2021-06-17 01:50:30|1174.7|1170.2|1174.2|1169.7|1174.7|1170.2|1174.2|1169.7|89
1623894640000|2021-06-17 01:50:40|1173.9|1169.4|1173.3|1168.8|1173.9|1169.4|1173|1168.5|310
1623894650000|2021-06-17 01:50:50|1173.4|1168.9|1174.2|1169.7|1174.3|1169.8|1173.4|1168.9|121
1623894660000|2021-06-17 01:51:00|1174.7|1170.2|1174.8|1170.3|1174.8|1170.3|1174.7|1170.2|126
1623894670000|2021-06-17 01:51:10|1174.7|1170.2|1173.8|1169.3|1174.7|1170.2|1173.7|1169.2|219
1623894680000|2021-06-17 01:51:20|1173.5|1169|1173.5|1169|1173.5|1169|1173.3|1168.8|74
1623894690000|2021-06-17 01:51:30|1173.3|1168.8|1173.9|1169.4|1173.9|1169.4|1173.3|1168.8|32
1623894700000|2021-06-17 01:51:40|1173.8|1169.3|1173.6|1169.1|1173.8|1169.3|1173.3|1168.8|70
1623894710000|2021-06-17 01:51:50|1173.4|1168.9|1172.8|1168.3|1173.6|1169.1|1172.8|1168.3|78
1623894720000|2021-06-17 01:52:00|1173.2|1168.7|1174.2|1169.7|1174.2|1169.7|1173.2|1168.7|107
1623894730000|2021-06-17 01:52:10|1173.8|1169.3|1174|1169.5|1174.2|1169.7|1173.8|1169.3|92
1623894740000|2021-06-17 01:52:20|1173.8|1169.3|1173.7|1169.2|1173.8|1169.3|1173.3|1168.8|69
1623894750000|2021-06-17 01:52:30|1173.6|1169.1|1173.7|1169.2|1174.3|1169.8|1173.6|1169.1|122
1623894760000|2021-06-17 01:52:40|1173.6|1169.1|1172.8|1168.3|1173.6|1169.1|1172.8|1168.3|60
1623894770000|2021-06-17 01:52:50|1172.9|1168.4|1172.9|1168.4|1172.9|1168.4|1172.9|1168.4|144
1623894780000|2021-06-17 01:53:00|1173.2|1168.7|1172.4|1167.9|1173.3|1168.8|1172.4|1167.9|118
1623894790000|2021-06-17 01:53:10|1172.1|1167.6|1171.6|1167.1|1172.4|1167.9|1171.6|1167.1|140
1623894800000|2021-06-17 01:53:20|1171.5|1167|1171|1166.5|1171.8|1167.3|1171|1166.5|108
1623894810000|2021-06-17 01:53:30|1171.2|1166.7|1171.3|1166.8|1171.3|1166.8|1170.5|1166|73
1623894820000|2021-06-17 01:53:40|1171|1166.5|1171.1|1166.6|1171.2|1166.7|1171|1166.5|53
1623894830000|2021-06-17 01:53:50|1171.2|1166.7|1171.3|1166.8|1171.3|1166.8|1171|1166.5|45
1623894840000|2021-06-17 01:54:00|1171.7|1167.2|1171.6|1167.1|1172.2|1167.7|1171.6|1167.1|146
1623894850000|2021-06-17 01:54:10|1171.4|1166.9|1170.8|1166.3|1171.4|1166.9|1170.8|1166.3|41
1623894860000|2021-06-17 01:54:20|1171.3|1166.8|1171.7|1167.2|1171.7|1167.2|1171.3|1166.8|70
1623894870000|2021-06-17 01:54:30|1171.6|1167.1|1170.7|1166.2|1171.6|1167.1|1170.7|1166.2|52
1623894880000|2021-06-17 01:54:40|1170.8|1166.3|1171|1166.5|1171|1166.5|1170.5|1166|64
1623894890000|2021-06-17 01:54:50|1171.3|1166.8|1171.5|1167|1171.5|1167|1171|1166.5|55
1623894900000|2021-06-17 01:55:00|1171.8|1167.3|1172.4|1167.9|1172.4|1167.9|1171.8|1167.3|95
1623894910000|2021-06-17 01:55:10|1173.1|1168.6|1173.3|1168.8|1173.3|1168.8|1172.8|1168.3|155
1623894920000|2021-06-17 01:55:20|1173.2|1168.7|1172.8|1168.3|1173.2|1168.7|1172.5|1168|64
1623894930000|2021-06-17 01:55:30|1173|1168.5|1173|1168.5|1173|1168.5|1173|1168.5|18
1623894940000|2021-06-17 01:55:40|1172.9|1168.4|1172.8|1168.3|1173.2|1168.7|1172.8|1168.3|51
1623894950000|2021-06-17 01:55:50|1173.2|1168.7|1172.7|1168.2|1173.2|1168.7|1172.7|1168.2|14
1623894960000|2021-06-17 01:56:00|1172.8|1168.3|1172.3|1167.8|1172.8|1168.3|1172.3|1167.8|60
1623894970000|2021-06-17 01:56:10|1172.9|1168.4|1173|1168.5|1173.2|1168.7|1172.7|1168.2|96
1623894980000|2021-06-17 01:56:20|1172.7|1168.2|1172.7|1168.2|1173.2|1168.7|1172.7|1168.2|119
1623894990000|2021-06-17 01:56:30|1172.6|1168.1|1171.7|1167.2|1172.6|1168.1|1171.7|1167.2|82
1623895000000|2021-06-17 01:56:40|1171.9|1167.4|1171.3|1166.8|1171.9|1167.4|1171.3|1166.8|84
1623895010000|2021-06-17 01:56:50|1170.9|1166.4|1170.9|1166.4|1171.2|1166.7|1170.6|1166.1|73
1623895020000|2021-06-17 01:57:00|1170.8|1166.3|1170.3|1165.8|1170.8|1166.3|1170.3|1165.8|49
1623895030000|2021-06-17 01:57:10|1170|1165.5|1169|1164.5|1170|1165.5|1168.9|1164.4|314
1623895040000|2021-06-17 01:57:20|1168.7|1164.2|1168.2|1163.7|1169|1164.5|1168.2|1163.7|241
1623895050000|2021-06-17 01:57:30|1168|1163.5|1167.2|1162.7|1168.2|1163.7|1167.2|1162.7|262
1623895060000|2021-06-17 01:57:40|1167.1|1162.6|1166.7|1162.2|1167.5|1163|1166.7|1162.2|478
1623895070000|2021-06-17 01:57:50|1167|1162.5|1167.3|1162.8|1167.7|1163.2|1167|1162.5|291
1623895080000|2021-06-17 01:58:00|1167.2|1162.7|1166.4|1161.9|1167.2|1162.7|1166.4|1161.9|395
1623895090000|2021-06-17 01:58:10|1166.7|1162.2|1166.8|1162.3|1166.9|1162.4|1166.4|1161.9|169
1623895100000|2021-06-17 01:58:20|1166.7|1162.2|1166.2|1161.7|1166.7|1162.2|1166.1|1161.6|85
1623895110000|2021-06-17 01:58:30|1165.9|1161.4|1166.2|1161.7|1166.2|1161.7|1165.8|1161.3|266
1623895120000|2021-06-17 01:58:40|1166|1161.5|1165.9|1161.4|1166.4|1161.9|1165.9|1161.4|153
1623895130000|2021-06-17 01:58:50|1165.4|1160.9|1165.7|1161.2|1165.8|1161.3|1165.4|1160.9|173
1623895140000|2021-06-17 01:59:00|1165.8|1161.3|1166.4|1161.9|1166.4|1161.9|1165.8|1161.3|203
1623895150000|2021-06-17 01:59:10|1166.2|1161.7|1166.7|1162.2|1166.7|1162.2|1166.2|1161.7|84
1623895160000|2021-06-17 01:59:20|1166.8|1162.3|1166.5|1162|1166.9|1162.4|1166.4|1161.9|245
1623895170000|2021-06-17 01:59:30|1166.4|1161.9|1165.8|1161.3|1166.5|1162|1165.8|1161.3|84
1623895180000|2021-06-17 01:59:40|1165.7|1161.2|1166.3|1161.8|1166.3|1161.8|1165.7|1161.2|74
1623895190000|2021-06-17 01:59:50|1166.4|1161.9|1165.7|1161.2|1166.4|1161.9|1165.7|1161.2|57
1623895200000|2021-06-17 02:00:00|1165.8|1161.3|1166.4|1161.9|1166.4|1161.9|1165.7|1161.2|114
1623895210000|2021-06-17 02:00:10|1166.7|1162.2|1166.7|1162.2|1167.2|1162.7|1166.7|1162.2|128
1623895220000|2021-06-17 02:00:20|1166.8|1162.3|1167.5|1163|1167.5|1163|1166.8|1162.3|96
1623895230000|2021-06-17 02:00:30|1167.2|1162.7|1167.2|1162.7|1167.4|1162.9|1167.2|1162.7|62
1623895240000|2021-06-17 02:00:40|||||||||30
1623895250000|2021-06-17 02:00:50|1167.4|1162.9|1167.2|1162.7|1168|1163.5|1167.2|1162.7|87
1623895260000|2021-06-17 02:01:00|1167.5|1163|1167.5|1163|1168|1163.5|1167.3|1162.8|84
1623895270000|2021-06-17 02:01:10|1167.7|1163.2|1167.5|1163|1167.8|1163.3|1167.5|1163|55
1623895280000|2021-06-17 02:01:20|1167.4|1162.9|1167.5|1163|1167.5|1163|1167.3|1162.8|32
1623895290000|2021-06-17 02:01:30|1167.3|1162.8|1167.5|1163|1167.5|1163|1167.3|1162.8|16
1623895300000|2021-06-17 02:01:40|1167.7|1163.2|1167.5|1163|1167.7|1163.2|1167.5|1163|25
1623895310000|2021-06-17 02:01:50|1167.7|1163.2|1167.5|1163|1167.7|1163.2|1167.5|1163|39
1623895320000|2021-06-17 02:02:00|1167.7|1163.2|1166.6|1162.1|1167.7|1163.2|1166.4|1161.9|154
1623895330000|2021-06-17 02:02:10|1166.3|1161.8|1166.1|1161.6|1166.5|1162|1166.1|1161.6|90
1623895340000|2021-06-17 02:02:20|1166.4|1161.9|1166.8|1162.3|1166.8|1162.3|1166.4|1161.9|54
1623895350000|2021-06-17 02:02:30|1166.9|1162.4|1166.6|1162.1|1167|1162.5|1166.6|1162.1|51
1623895360000|2021-06-17 02:02:40|||||||||13
1623895370000|2021-06-17 02:02:50|1166.5|1162|1166.7|1162.2|1166.7|1162.2|1166.5|1162|20
1623895380000|2021-06-17 02:03:00|1166.5|1162|1167.4|1162.9|1167.4|1162.9|1166.5|1162|77
1623895390000|2021-06-17 02:03:10|1167.5|1163|1167.5|1163|1167.5|1163|1167.4|1162.9|18
1623895400000|2021-06-17 02:03:20|1167.2|1162.7|1167.7|1163.2|1167.8|1163.3|1166.7|1162.2|85
1623895410000|2021-06-17 02:03:30|1167.6|1163.1|1168|1163.5|1168|1163.5|1167.6|1163.1|32
1623895420000|2021-06-17 02:03:40|1167.7|1163.2|1167.7|1163.2|1168|1163.5|1167.7|1163.2|36
1623895430000|2021-06-17 02:03:50|1167.8|1163.3|1168|1163.5|1168|1163.5|1167.3|1162.8|33
1623895440000|2021-06-17 02:04:00|1167.3|1162.8|1167.2|1162.7|1167.3|1162.8|1167|1162.5|112
1623895450000|2021-06-17 02:04:10|1167|1162.5|1167|1162.5|1167|1162.5|1167|1162.5|6
1623895460000|2021-06-17 02:04:20|1166.6|1162.1|1166.6|1162.1|1166.6|1162.1|1166.5|1162|22
1623895470000|2021-06-17 02:04:30|1166.5|1162|1166.1|1161.6|1166.6|1162.1|1166.1|1161.6|31
1623895480000|2021-06-17 02:04:40|||||||||11
1623895490000|2021-06-17 02:04:50|1166.2|1161.7|1165.6|1161.1|1166.2|1161.7|1165.5|1161|135
1623895500000|2021-06-17 02:05:00|1165.5|1161|1165.6|1161.1|1166|1161.5|1165.5|1161|38
1623895510000|2021-06-17 02:05:10|1165.5|1161|1165.5|1161|1165.5|1161|1165.4|1160.9|36
1623895520000|2021-06-17 02:05:20|1165.4|1160.9|1166.4|1161.9|1166.4|1161.9|1165.4|1160.9|35
1623895530000|2021-06-17 02:05:30|1166.3|1161.8|1166.4|1161.9|1166.6|1162.1|1166.3|1161.8|35
1623895540000|2021-06-17 02:05:40|1166.5|1162|1166.3|1161.8|1166.6|1162.1|1166.3|1161.8|16
1623895550000|2021-06-17 02:05:50|1166.5|1162|1166.3|1161.8|1166.5|1162|1166.3|1161.8|18
1623895560000|2021-06-17 02:06:00|1166.5|1162|1166.1|1161.6|1166.5|1162|1166|1161.5|30
1623895570000|2021-06-17 02:06:10|1166|1161.5|1166.2|1161.7|1166.5|1162|1166|1161.5|31
1623895580000|2021-06-17 02:06:20|1166|1161.5|1167|1162.5|1167|1162.5|1166|1161.5|63
1623895590000|2021-06-17 02:06:30|1166.9|1162.4|1166.8|1162.3|1166.9|1162.4|1166.5|1162|41
1623895600000|2021-06-17 02:06:40|1166.5|1162|1166.5|1162|1166.9|1162.4|1166.5|1162|19
1623895610000|2021-06-17 02:06:50|1166.6|1162.1|1166.4|1161.9|1166.6|1162.1|1166.4|1161.9|31
1623895620000|2021-06-17 02:07:00|1166.5|1162|1166.7|1162.2|1167|1162.5|1166.5|1162|20
1623895630000|2021-06-17 02:07:10|1166.8|1162.3|1166.9|1162.4|1167|1162.5|1166.5|1162|36
1623895640000|2021-06-17 02:07:20|1167|1162.5|1166.7|1162.2|1167|1162.5|1166.7|1162.2|33
1623895650000|2021-06-17 02:07:30|1167|1162.5|1167|1162.5|1167|1162.5|1167|1162.5|29
1623895660000|2021-06-17 02:07:40|1167.4|1162.9|1167.5|1163|1168|1163.5|1167.4|1162.9|318
1623895670000|2021-06-17 02:07:50|1167.4|1162.9|1167.5|1163|1167.5|1163|1167.1|1162.6|15
1623895680000|2021-06-17 02:08:00|1167.4|1162.9|1165.9|1161.4|1167.4|1162.9|1165.9|1161.4|82
1623895690000|2021-06-17 02:08:10|1165.8|1161.3|1165.5|1161|1165.8|1161.3|1165|1160.5|186
1623895700000|2021-06-17 02:08:20|1165.3|1160.8|1165|1160.5|1165.4|1160.9|1165|1160.5|138
1623895710000|2021-06-17 02:08:30|1164.7|1160.2|1163.6|1159.1|1164.7|1160.2|1163.6|1159.1|631
1623895720000|2021-06-17 02:08:40|1163.5|1159|1164.3|1159.8|1164.4|1159.9|1163.2|1158.7|160
1623895730000|2021-06-17 02:08:50|||||||||47
1623895740000|2021-06-17 02:09:00|1164.2|1159.7|1164|1159.5|1164.4|1159.9|1163.7|1159.2|98
1623895750000|2021-06-17 02:09:10|1163.7|1159.2|1164.3|1159.8|1164.3|1159.8|1163.7|1159.2|52
1623895760000|2021-06-17 02:09:20|1164.8|1160.3|1165|1160.5|1165.3|1160.8|1164.8|1160.3|62
1623895770000|2021-06-17 02:09:30|1164.8|1160.3|1165.5|1161|1165.5|1161|1164.6|1160.1|108
1623895780000|2021-06-17 02:09:40|1165.6|1161.1|1165.5|1161|1165.7|1161.2|1165.3|1160.8|28
1623895790000|2021-06-17 02:09:50|1165.3|1160.8|1165.3|1160.8|1165.7|1161.2|1165.3|1160.8|44
1623895800000|2021-06-17 02:10:00|1165.4|1160.9|1166.5|1162|1166.5|1162|1165.3|1160.8|46
1623895810000|2021-06-17 02:10:10|1166.3|1161.8|1166.4|1161.9|1166.6|1162.1|1166.1|1161.6|54
1623895820000|2021-06-17 02:10:20|1166.2|1161.7|1166.6|1162.1|1166.6|1162.1|1166.2|1161.7|4
1623895830000|2021-06-17 02:10:30|1166.7|1162.2|1165.8|1161.3|1166.7|1162.2|1165.8|1161.3|52
1623895840000|2021-06-17 02:10:40|1166|1161.5|1166|1161.5|1166|1161.5|1166|1161.5|47
1623895850000|2021-06-17 02:10:50|1165.8|1161.3|1166.3|1161.8|1166.3|1161.8|1165.8|1161.3|8
1623895860000|2021-06-17 02:11:00|1165.9|1161.4|1165.3|1160.8|1165.9|1161.4|1165.3|1160.8|49
1623895870000|2021-06-17 02:11:10|1165.6|1161.1|1165.6|1161.1|1165.6|1161.1|1165.3|1160.8|33
1623895880000|2021-06-17 02:11:20|1165.4|1160.9|1164.5|1160|1165.5|1161|1164.4|1159.9|64
1623895890000|2021-06-17 02:11:30|1164.8|1160.3|1165.3|1160.8|1165.3|1160.8|1164.8|1160.3|46
1623895900000|2021-06-17 02:11:40|1165.2|1160.7|1164.7|1160.2|1165.2|1160.7|1164.5|1160|41
1623895910000|2021-06-17 02:11:50|1164.5|1160|1164.4|1159.9|1164.8|1160.3|1164.4|1159.9|16
1623895920000|2021-06-17 02:12:00|1164.5|1160|1164.5|1160|1164.5|1160|1164.1|1159.6|80
1623895930000|2021-06-17 02:12:10|1164.8|1160.3|1165.4|1160.9|1165.4|1160.9|1164.8|1160.3|161
1623895940000|2021-06-17 02:12:20|1165.1|1160.6|1165.3|1160.8|1165.5|1161|1165.1|1160.6|34
1623895950000|2021-06-17 02:12:30|1165.4|1160.9|1165.3|1160.8|1165.5|1161|1165.1|1160.6|8
1623895960000|2021-06-17 02:12:40|1165.4|1160.9|1165.4|1160.9|1165.4|1160.9|1165.4|1160.9|39
1623895970000|2021-06-17 02:12:50|1165.7|1161.2|1165.8|1161.3|1165.8|1161.3|1165.7|1161.2|31
1623895980000|2021-06-17 02:13:00|1166.1|1161.6|1166.3|1161.8|1166.6|1162.1|1166.1|1161.6|72
1623895990000|2021-06-17 02:13:10|1166.6|1162.1|1167|1162.5|1167.2|1162.7|1166.6|1162.1|109
1623896000000|2021-06-17 02:13:20|1167.2|1162.7|1167.3|1162.8|1167.6|1163.1|1167|1162.5|94
1623896010000|2021-06-17 02:13:30|1167.2|1162.7|1166.8|1162.3|1167.2|1162.7|1166.8|1162.3|108
1623896020000|2021-06-17 02:13:40|1167.4|1162.9|1167.8|1163.3|1167.8|1163.3|1167.3|1162.8|92
1623896030000|2021-06-17 02:13:50|1168|1163.5|1168.5|1164|1169|1164.5|1168|1163.5|317
1623896040000|2021-06-17 02:14:00|1168.6|1164.1|1169.2|1164.7|1169.5|1165|1168.6|1164.1|167
1623896050000|2021-06-17 02:14:10|1169.5|1165|1169.4|1164.9|1169.6|1165.1|1169.2|1164.7|85
1623896060000|2021-06-17 02:14:20|1169.2|1164.7|1169.5|1165|1169.5|1165|1169.1|1164.6|141
1623896070000|2021-06-17 02:14:30|1169.6|1165.1|1170|1165.5|1170|1165.5|1169.6|1165.1|116
1623896080000|2021-06-17 02:14:40|1170.1|1165.6|1170.5|1166|1170.5|1166|1170|1165.5|98
1623896090000|2021-06-17 02:14:50|1170.6|1166.1|1170.5|1166|1170.6|1166.1|1170.5|1166|112
1623896100000|2021-06-17 02:15:00|||||||||2
1623897000000|2021-06-17 02:30:00|1170.7|1166.2|1170.5|1166|1171.5|1167|1170.5|1166|414
1623897010000|2021-06-17 02:30:10|1170.7|1166.2|1169.6|1165.1|1170.8|1166.3|1169.6|1165.1|135
1623897020000|2021-06-17 02:30:20|1169.1|1164.6|1167.8|1163.3|1169.2|1164.7|1167.8|1163.3|187
1623897030000|2021-06-17 02:30:30|1167.5|1163|1166.1|1161.6|1167.5|1163|1166.1|1161.6|132
1623897040000|2021-06-17 02:30:40|1166|1161.5|1166.6|1162.1|1167|1162.5|1166|1161.5|166
1623897050000|2021-06-17 02:30:50|1167|1162.5|1167.4|1162.9|1167.5|1163|1167|1162.5|97
1623897060000|2021-06-17 02:31:00|1167.1|1162.6|1167.2|1162.7|1167.3|1162.8|1167.1|1162.6|58
1623897070000|2021-06-17 02:31:10|1167.3|1162.8|1167.4|1162.9|1167.4|1162.9|1167.2|1162.7|13
1623897080000|2021-06-17 02:31:20|1167.8|1163.3|1168|1163.5|1168|1163.5|1167.8|1163.3|27
1623897090000|2021-06-17 02:31:30|1168.2|1163.7|1169|1164.5|1169|1164.5|1168.2|1163.7|46
1623897100000|2021-06-17 02:31:40|1169.2|1164.7|1170.2|1165.7|1170.3|1165.8|1169.2|1164.7|51
1623897110000|2021-06-17 02:31:50|1170.4|1165.9|1170.6|1166.1|1170.8|1166.3|1170.2|1165.7|150
1623897120000|2021-06-17 02:32:00|1170.5|1166|1170.8|1166.3|1170.8|1166.3|1170.3|1165.8|72
1623897130000|2021-06-17 02:32:10|1170.5|1166|1170.2|1165.7|1170.8|1166.3|1170.2|1165.7|119
1623897140000|2021-06-17 02:32:20|1170|1165.5|1170.1|1165.6|1170.1|1165.6|1169.7|1165.2|101
1623897150000|2021-06-17 02:32:30|1170.3|1165.8|1169.4|1164.9|1170.3|1165.8|1169|1164.5|80
1623897160000|2021-06-17 02:32:40|1169.2|1164.7|1169.8|1165.3|1169.8|1165.3|1169.2|1164.7|51
1623897170000|2021-06-17 02:32:50|1169.5|1165|1169.7|1165.2|1169.7|1165.2|1169.5|1165|61
1623897180000|2021-06-17 02:33:00|1169.5|1165|1169.8|1165.3|1170|1165.5|1169.5|1165|78
1623897190000|2021-06-17 02:33:10|1170|1165.5|1171.1|1166.6|1171.1|1166.6|1169.9|1165.4|129
1623897200000|2021-06-17 02:33:20|1170.8|1166.3|1171.3|1166.8|1171.8|1167.3|1170.8|1166.3|204
1623897210000|2021-06-17 02:33:30|1170.8|1166.3|1171.2|1166.7|1171.6|1167.1|1170.8|1166.3|124
1623897220000|2021-06-17 02:33:40|1171.4|1166.9|1171.8|1167.3|1171.8|1167.3|1170.8|1166.3|132
1623897230000|2021-06-17 02:33:50|1172.1|1167.6|1172.6|1168.1|1172.6|1168.1|1172.1|1167.6|235
1623897240000|2021-06-17 02:34:00|1172.5|1168|1173|1168.5|1173|1168.5|1172.5|1168|218
1623897250000|2021-06-17 02:34:10|1172.7|1168.2|1172.2|1167.7|1172.9|1168.4|1172|1167.5|228
1623897260000|2021-06-17 02:34:20|1172.5|1168|1172.4|1167.9|1172.6|1168.1|1172.2|1167.7|64
1623897270000|2021-06-17 02:34:30|1172.5|1168|1172.9|1168.4|1172.9|1168.4|1172.5|1168|208
1623897280000|2021-06-17 02:34:40|1172.7|1168.2|1172.9|1168.4|1172.9|1168.4|1172.4|1167.9|272
1623897290000|2021-06-17 02:34:50|1173.2|1168.7|1173|1168.5|1173.4|1168.9|1173|1168.5|171
1623897300000|2021-06-17 02:35:00|1173.2|1168.7|1173.8|1169.3|1173.8|1169.3|1173|1168.5|230
1623897310000|2021-06-17 02:35:10|1173.9|1169.4|1173.4|1168.9|1173.9|1169.4|1173.4|1168.9|191
1623897320000|2021-06-17 02:35:20|1173|1168.5|1173.4|1168.9|1173.4|1168.9|1173|1168.5|143
1623897330000|2021-06-17 02:35:30|||||||||56
1623897340000|2021-06-17 02:35:40|1173.1|1168.6|1173.5|1169|1173.8|1169.3|1173.1|1168.6|165
1623897350000|2021-06-17 02:35:50|1173.8|1169.3|1172.7|1168.2|1173.8|1169.3|1172.6|1168.1|195
1623897360000|2021-06-17 02:36:00|1172.8|1168.3|1172.8|1168.3|1173.3|1168.8|1172.8|1168.3|105
1623897370000|2021-06-17 02:36:10|1172.9|1168.4|1173.1|1168.6|1173.3|1168.8|1172.9|1168.4|112
1623897380000|2021-06-17 02:36:20|1172.9|1168.4|1173.8|1169.3|1173.8|1169.3|1172.9|1168.4|190
1623897390000|2021-06-17 02:36:30|1173.9|1169.4|1174.3|1169.8|1174.3|1169.8|1173.9|1169.4|214
1623897400000|2021-06-17 02:36:40|1174.4|1169.9|1174.3|1169.8|1174.4|1169.9|1174.3|1169.8|131
1623897410000|2021-06-17 02:36:50|1173.9|1169.4|1173.8|1169.3|1174.1|1169.6|1173.8|1169.3|147
1623897420000|2021-06-17 02:37:00|1174.1|1169.6|1174.3|1169.8|1174.3|1169.8|1173.8|1169.3|87
1623897430000|2021-06-17 02:37:10|1174.2|1169.7|1173.8|1169.3|1174.2|1169.7|1173.8|1169.3|93
1623897440000|2021-06-17 02:37:20|1173.4|1168.9|1172.8|1168.3|1173.4|1168.9|1172.8|1168.3|156
1623897450000|2021-06-17 02:37:30|1173|1168.5|1173|1168.5|1173.5|1169|1172.9|1168.4|206
1623897460000|2021-06-17 02:37:40|1172.9|1168.4|1172.8|1168.3|1173.3|1168.8|1172.8|1168.3|140
1623897470000|2021-06-17 02:37:50|1172.4|1167.9|1172.4|1167.9|1172.6|1168.1|1172.4|1167.9|132
1623897480000|2021-06-17 02:38:00|1172.6|1168.1|1173.3|1168.8|1173.4|1168.9|1172.5|1168|119
1623897490000|2021-06-17 02:38:10|1173.4|1168.9|1172.4|1167.9|1173.4|1168.9|1172.4|1167.9|118
1623897500000|2021-06-17 02:38:20|1172.3|1167.8|1171.8|1167.3|1172.3|1167.8|1171.8|1167.3|74
1623897510000|2021-06-17 02:38:30|1171.9|1167.4|1171.9|1167.4|1172.8|1168.3|1171.9|1167.4|137
1623897520000|2021-06-17 02:38:40|1171.6|1167.1|1172.8|1168.3|1172.8|1168.3|1171.4|1166.9|242
1623897530000|2021-06-17 02:38:50|1173|1168.5|1172.7|1168.2|1173.8|1169.3|1172.7|1168.2|218
1623897540000|2021-06-17 02:39:00|1173|1168.5|1173.1|1168.6|1173.4|1168.9|1172.5|1168|164
1623897550000|2021-06-17 02:39:10|1172.9|1168.4|1173.2|1168.7|1173.3|1168.8|1172.8|1168.3|115
1623897560000|2021-06-17 02:39:20|1173.3|1168.8|1173.4|1168.9|1174|1169.5|1173.3|1168.8|124
1623897570000|2021-06-17 02:39:30|1173.5|1169|1174|1169.5|1174|1169.5|1173.5|1169|138
1623897580000|2021-06-17 02:39:40|1173.8|1169.3|1174.3|1169.8|1174.3|1169.8|1173.8|1169.3|52
1623897590000|2021-06-17 02:39:50|1174.7|1170.2|1174.9|1170.4|1175.4|1170.9|1174.7|1170.2|904
1623897600000|2021-06-17 02:40:00|1175.3|1170.8|1174.8|1170.3|1175.8|1171.3|1174.8|1170.3|709
1623897610000|2021-06-17 02:40:10|1175.2|1170.7|1175.3|1170.8|1175.6|1171.1|1174.8|1170.3|300
1623897620000|2021-06-17 02:40:20|1175.7|1171.2|1175.3|1170.8|1175.7|1171.2|1175.3|1170.8|245
1623897630000|2021-06-17 02:40:30|1174.9|1170.4|1175.6|1171.1|1175.8|1171.3|1174.9|1170.4|126
1623897640000|2021-06-17 02:40:40|1175.8|1171.3|1175.3|1170.8|1175.8|1171.3|1175.3|1170.8|219
1623897650000|2021-06-17 02:40:50|1175.7|1171.2|1176.3|1171.8|1176.3|1171.8|1175.7|1171.2|376
1623897660000|2021-06-17 02:41:00|1176.7|1172.2|1176.7|1172.2|1176.8|1172.3|1176.4|1171.9|676
1623897670000|2021-06-17 02:41:10|1176.3|1171.8|1175.8|1171.3|1176.3|1171.8|1175.8|1171.3|220
1623897680000|2021-06-17 02:41:20|1175.6|1171.1|1175.8|1171.3|1176.2|1171.7|1175.6|1171.1|160
1623897690000|2021-06-17 02:41:30|1176.1|1171.6|1175.8|1171.3|1176.3|1171.8|1175.8|1171.3|177
1623897700000|2021-06-17 02:41:40|1176.2|1171.7|1176.3|1171.8|1176.3|1171.8|1175.8|1171.3|80
1623897710000|2021-06-17 02:41:50|1176.1|1171.6|1175.9|1171.4|1176.3|1171.8|1175.5|1171|111
1623897720000|2021-06-17 02:42:00|1175.8|1171.3|1175.8|1171.3|1176.3|1171.8|1175.8|1171.3|94
1623897730000|2021-06-17 02:42:10|1175.6|1171.1|1175.3|1170.8|1175.6|1171.1|1175.3|1170.8|95
1623897740000|2021-06-17 02:42:20|1175.1|1170.6|1174.8|1170.3|1175.1|1170.6|1174.6|1170.1|94
1623897750000|2021-06-17 02:42:30|1174.9|1170.4|1175.8|1171.3|1175.8|1171.3|1174.9|1170.4|82
1623897760000|2021-06-17 02:42:40|1175.9|1171.4|1176.4|1171.9|1176.4|1171.9|1175.9|1171.4|138
1623897770000|2021-06-17 02:42:50|1176.3|1171.8|1176.4|1171.9|1176.4|1171.9|1175.9|1171.4|46
1623897780000|2021-06-17 02:43:00|1176.1|1171.6|1176.4|1171.9|1176.4|1171.9|1176.1|1171.6|95
1623897790000|2021-06-17 02:43:10|1175.9|1171.4|1175.5|1171|1176.3|1171.8|1175.5|1171|92
1623897800000|2021-06-17 02:43:20|1175|1170.5|1175.2|1170.7|1175.3|1170.8|1174.9|1170.4|82
1623897810000|2021-06-17 02:43:30|1175.1|1170.6|1174.7|1170.2|1175.2|1170.7|1174.7|1170.2|70
1623897820000|2021-06-17 02:43:40|1174.8|1170.3|1174.4|1169.9|1174.9|1170.4|1174.4|1169.9|71
1623897830000|2021-06-17 02:43:50|1174.3|1169.8|1174.3|1169.8|1174.3|1169.8|1173.6|1169.1|167
1623897840000|2021-06-17 02:44:00|1174.8|1170.3|1174.2|1169.7|1174.8|1170.3|1174.2|1169.7|122
1623897850000|2021-06-17 02:44:10|1174.4|1169.9|1174.4|1169.9|1174.6|1170.1|1174.2|1169.7|39
1623897860000|2021-06-17 02:44:20|1174.5|1170|1174|1169.5|1174.5|1170|1174|1169.5|27
1623897870000|2021-06-17 02:44:30|1173.9|1169.4|1173.8|1169.3|1173.9|1169.4|1173.8|1169.3|61
1623897880000|2021-06-17 02:44:40|1173.6|1169.1|1174.8|1170.3|1174.9|1170.4|1173.6|1169.1|177
1623897890000|2021-06-17 02:44:50|1174.6|1170.1|1174.6|1170.1|1174.9|1170.4|1174.6|1170.1|38
1623897900000|2021-06-17 02:45:00|1174.9|1170.4|1176.2|1171.7|1176.2|1171.7|1174.9|1170.4|152
1623897910000|2021-06-17 02:45:10|1176.3|1171.8|1175.8|1171.3|1176.3|1171.8|1175.4|1170.9|132
1623897920000|2021-06-17 02:45:20|1175.4|1170.9|1175.8|1171.3|1175.8|1171.3|1175.3|1170.8|70
1623897930000|2021-06-17 02:45:30|1175.5|1171|1176|1171.5|1176|1171.5|1175.3|1170.8|502
1623897940000|2021-06-17 02:45:40|1176.2|1171.7|1176.3|1171.8|1176.5|1172|1176|1171.5|163
1623897950000|2021-06-17 02:45:50|1176.7|1172.2|1176.7|1172.2|1176.7|1172.2|1176.3|1171.8|125
1623897960000|2021-06-17 02:46:00|1176.8|1172.3|1178.4|1173.9|1178.5|1174|1176.7|1172.2|1739
1623897970000|2021-06-17 02:46:10|1178.2|1173.7|1177.9|1173.4|1178.2|1173.7|1177.8|1173.3|483
1623897980000|2021-06-17 02:46:20|1177.8|1173.3|1178.2|1173.7|1178.2|1173.7|1177.7|1173.2|159
1623897990000|2021-06-17 02:46:30|1177.8|1173.3|1177.4|1172.9|1178.2|1173.7|1177.4|1172.9|243
1623898000000|2021-06-17 02:46:40|1177.3|1172.8|1177.3|1172.8|1177.3|1172.8|1176.9|1172.4|173
1623898010000|2021-06-17 02:46:50|1177.4|1172.9|1177.4|1172.9|1178.2|1173.7|1176.9|1172.4|420
1623898020000|2021-06-17 02:47:00|1177.6|1173.1|1178.2|1173.7|1178.2|1173.7|1177.2|1172.7|296
1623898030000|2021-06-17 02:47:10|1177.8|1173.3|1177.9|1173.4|1178.3|1173.8|1177.7|1173.2|375
1623898040000|2021-06-17 02:47:20|1177.8|1173.3|1178.2|1173.7|1178.7|1174.2|1177.7|1173.2|433
1623898050000|2021-06-17 02:47:30|1178.1|1173.6|1177.7|1173.2|1178.1|1173.6|1177.7|1173.2|206
1623898060000|2021-06-17 02:47:40|1178.1|1173.6|1177.8|1173.3|1178.2|1173.7|1177|1172.5|571
1623898070000|2021-06-17 02:47:50|1177.7|1173.2|1178.7|1174.2|1178.7|1174.2|1177.7|1173.2|278
1623898080000|2021-06-17 02:48:00|1179|1174.5|1179.6|1175.1|1179.6|1175.1|1179|1174.5|622
1623898090000|2021-06-17 02:48:10|1179.4|1174.9|1179.1|1174.6|1179.6|1175.1|1178.6|1174.1|468
1623898100000|2021-06-17 02:48:20|1179.2|1174.7|1179.2|1174.7|1179.2|1174.7|1179.1|1174.6|317
1623898110000|2021-06-17 02:48:30|1179.3|1174.8|1179.2|1174.7|1179.3|1174.8|1178.7|1174.2|199
1623898120000|2021-06-17 02:48:40|1179.1|1174.6|1179.6|1175.1|1179.6|1175.1|1179.1|1174.6|110
1623898130000|2021-06-17 02:48:50|1179.9|1175.4|1180.1|1175.6|1180.1|1175.6|1179.7|1175.2|695
1623898140000|2021-06-17 02:49:00|1180.6|1176.1|1181|1176.5|1181.1|1176.6|1180.6|1176.1|946
1623898150000|2021-06-17 02:49:10|1180.7|1176.2|1181.1|1176.6|1181.2|1176.7|1180.4|1175.9|513
1623898160000|2021-06-17 02:49:20|1181.4|1176.9|1181.1|1176.6|1181.5|1177|1181.1|1176.6|255
1623898170000|2021-06-17 02:49:30|1181.3|1176.8|1180.5|1176|1181.3|1176.8|1180.5|1176|356
1623898180000|2021-06-17 02:49:40|1180.6|1176.1|1180.5|1176|1180.8|1176.3|1180.2|1175.7|159
1623898190000|2021-06-17 02:49:50|1180.7|1176.2|1180.6|1176.1|1180.7|1176.2|1180.2|1175.7|235
1623898200000|2021-06-17 02:50:00|1180.7|1176.2|1181.1|1176.6|1181.6|1177.1|1180.7|1176.2|533
1623898210000|2021-06-17 02:50:10|1181.2|1176.7|1180.7|1176.2|1181.5|1177|1180.7|1176.2|256
1623898220000|2021-06-17 02:50:20|1180.2|1175.7|1180.7|1176.2|1181.1|1176.6|1180.1|1175.6|317
1623898230000|2021-06-17 02:50:30|1181.1|1176.6|1180.6|1176.1|1181.1|1176.6|1180.2|1175.7|534
1623898240000|2021-06-17 02:50:40|1180.5|1176|1179.6|1175.1|1180.5|1176|1179.6|1175.1|189
1623898250000|2021-06-17 02:50:50|1179.7|1175.2|1180.1|1175.6|1180.1|1175.6|1179.6|1175.1|109
1623898260000|2021-06-17 02:51:00|1180|1175.5|1181|1176.5|1181.1|1176.6|1180|1175.5|275
1623898270000|2021-06-17 02:51:10|1181.1|1176.6|1180.5|1176|1181.1|1176.6|1180.2|1175.7|161
1623898280000|2021-06-17 02:51:20|1180.2|1175.7|1180.4|1175.9|1180.4|1175.9|1180.1|1175.6|73
1623898290000|2021-06-17 02:51:30|1180.2|1175.7|1180.7|1176.2|1180.7|1176.2|1180.2|1175.7|101
1623898300000|2021-06-17 02:51:40|1181|1176.5|1181.1|1176.6|1181.5|1177|1181|1176.5|209
1623898310000|2021-06-17 02:51:50|1181.4|1176.9|1181.5|1177|1181.5|1177|1181.4|1176.9|101
1623898320000|2021-06-17 02:52:00|1181.6|1177.1|1182.4|1177.9|1182.4|1177.9|1181.6|1177.1|908
1623898330000|2021-06-17 02:52:10|1182.5|1178|1182.5|1178|1182.5|1178|1182.4|1177.9|358
1623898340000|2021-06-17 02:52:20|1182.4|1177.9|1182|1177.5|1182.4|1177.9|1181.5|1177|227
1623898350000|2021-06-17 02:52:30|1182.2|1177.7|1182.1|1177.6|1182.5|1178|1181.9|1177.4|247
1623898360000|2021-06-17 02:52:40|1182|1177.5|1182.8|1178.3|1182.8|1178.3|1182|1177.5|267
1623898370000|2021-06-17 02:52:50|1182.9|1178.4|1182.4|1177.9|1182.9|1178.4|1182.4|1177.9|314
1623898380000|2021-06-17 02:53:00|1182.3|1177.8|1182.3|1177.8|1182.3|1177.8|1182.3|1177.8|140
1623898390000|2021-06-17 02:53:10|1182.4|1177.9|1182|1177.5|1182.6|1178.1|1181.9|1177.4|176
1623898400000|2021-06-17 02:53:20|1181.6|1177.1|1181.1|1176.6|1181.6|1177.1|1181.1|1176.6|161
1623898410000|2021-06-17 02:53:30|1181.4|1176.9|1182.1|1177.6|1182.1|1177.6|1181.4|1176.9|101
1623898420000|2021-06-17 02:53:40|1182.2|1177.7|1182.6|1178.1|1182.6|1178.1|1182.2|1177.7|123
1623898430000|2021-06-17 02:53:50|1182.9|1178.4|1182.9|1178.4|1182.9|1178.4|1182.9|1178.4|152
1623898440000|2021-06-17 02:54:00|1183|1178.5|1183|1178.5|1183.2|1178.7|1183|1178.5|334
1623898450000|2021-06-17 02:54:10|1182.9|1178.4|1181.5|1177|1183.1|1178.6|1181.5|1177|346
1623898460000|2021-06-17 02:54:20|1181.8|1177.3|1181.6|1177.1|1181.9|1177.4|1181.4|1176.9|108
1623898470000|2021-06-17 02:54:30|1181.5|1177|1180.2|1175.7|1181.5|1177|1180.1|1175.6|212
1623898480000|2021-06-17 02:54:40|1180.4|1175.9|1181|1176.5|1181|1176.5|1180.4|1175.9|51
1623898490000|2021-06-17 02:54:50|1180.6|1176.1|1180.6|1176.1|1180.6|1176.1|1180.1|1175.6|90
1623898500000|2021-06-17 02:55:00|1180.4|1175.9|1180.2|1175.7|1181.4|1176.9|1180.2|1175.7|161
1623898510000|2021-06-17 02:55:10|1179.8|1175.3|1178.8|1174.3|1179.8|1175.3|1178.8|1174.3|506
1623898520000|2021-06-17 02:55:20|1178.5|1174|1178.9|1174.4|1179.1|1174.6|1178.5|1174|237
1623898530000|2021-06-17 02:55:30|1178.7|1174.2|1179.2|1174.7|1179.2|1174.7|1178.7|1174.2|138
1623898540000|2021-06-17 02:55:40|1179.5|1175|1180.4|1175.9|1180.6|1176.1|1179.5|1175|105
1623898550000|2021-06-17 02:55:50|1180.5|1176|1181|1176.5|1181|1176.5|1180.2|1175.7|118
1623898560000|2021-06-17 02:56:00|1181.1|1176.6|1180.6|1176.1|1181.2|1176.7|1180.6|1176.1|136
1623898570000|2021-06-17 02:56:10|1180.5|1176|1180.5|1176|1180.5|1176|1180.5|1176|57
1623898580000|2021-06-17 02:56:20|1180.2|1175.7|1178.7|1174.2|1180.2|1175.7|1178.7|1174.2|195
1623898590000|2021-06-17 02:56:30|1178.6|1174.1|1179.1|1174.6|1179.1|1174.6|1178.6|1174.1|88
1623898600000|2021-06-17 02:56:40|1179.2|1174.7|1180.2|1175.7|1180.2|1175.7|1179.2|1174.7|91
1623898610000|2021-06-17 02:56:50|1180.7|1176.2|1180.1|1175.6|1180.7|1176.2|1180.1|1175.6|44
1623898620000|2021-06-17 02:57:00|1180.2|1175.7|1178.7|1174.2|1180.2|1175.7|1178.7|1174.2|98
1623898630000|2021-06-17 02:57:10|1178.4|1173.9|1178.9|1174.4|1179.2|1174.7|1178.4|1173.9|166
1623898640000|2021-06-17 02:57:20|1178.7|1174.2|1178.7|1174.2|1178.7|1174.2|1178.7|1174.2|66
1623898650000|2021-06-17 02:57:30|1179.2|1174.7|1179.2|1174.7|1179.2|1174.7|1179.2|1174.7|86
1623898660000|2021-06-17 02:57:40|1178.8|1174.3|1178.7|1174.2|1178.8|1174.3|1178.7|1174.2|47
1623898670000|2021-06-17 02:57:50|||||||||43
1623898680000|2021-06-17 02:58:00|1178.4|1173.9|1178.4|1173.9|1178.4|1173.9|1178.4|1173.9|105
1623898690000|2021-06-17 02:58:10|1178.7|1174.2|1178.4|1173.9|1178.9|1174.4|1178.4|1173.9|197
1623898700000|2021-06-17 02:58:20|||||||||84
1623898710000|2021-06-17 02:58:30|1178.3|1173.8|1177.2|1172.7|1178.3|1173.8|1176.9|1172.4|313
1623898720000|2021-06-17 02:58:40|1177.3|1172.8|1177.5|1173|1177.9|1173.4|1177.3|1172.8|185
1623898730000|2021-06-17 02:58:50|1177.6|1173.1|1177.8|1173.3|1177.8|1173.3|1177.4|1172.9|81
1623898740000|2021-06-17 02:59:00|1177.6|1173.1|1178.5|1174|1178.5|1174|1177.6|1173.1|155
1623898750000|2021-06-17 02:59:10|1178.8|1174.3|1178.4|1173.9|1178.8|1174.3|1178.4|1173.9|67
1623898760000|2021-06-17 02:59:20|1178.6|1174.1|1178.9|1174.4|1178.9|1174.4|1178.6|1174.1|37
1623898770000|2021-06-17 02:59:30|1178.8|1174.3|1178.3|1173.8|1178.8|1174.3|1178.3|1173.8|51
1623898780000|2021-06-17 02:59:40|1178.2|1173.7|1177.4|1172.9|1178.2|1173.7|1177.4|1172.9|133
1623898790000|2021-06-17 02:59:50|1177.6|1173.1|1178.4|1173.9|1178.4|1173.9|1177.6|1173.1|176
1623898800000|2021-06-17 03:00:00|1178.6|1174.1|1179.9|1175.4|1179.9|1175.4|1178.6|1174.1|280
1623898810000|2021-06-17 03:00:10|1179.6|1175.1|1179.4|1174.9|1179.9|1175.4|1179.4|1174.9|198
1623898820000|2021-06-17 03:00:20|1179.2|1174.7|1179.7|1175.2|1179.9|1175.4|1179.2|1174.7|75
1623898830000|2021-06-17 03:00:30|1179.9|1175.4|1180.2|1175.7|1180.2|1175.7|1179.9|1175.4|56
1623898840000|2021-06-17 03:00:40|1180.4|1175.9|1180.7|1176.2|1180.7|1176.2|1180.2|1175.7|84
1623898850000|2021-06-17 03:00:50|1180.6|1176.1|1180.7|1176.2|1180.7|1176.2|1180.6|1176.1|90
1623898860000|2021-06-17 03:01:00|1180.8|1176.3|1180.8|1176.3|1181.1|1176.6|1180.8|1176.3|87
1623898870000|2021-06-17 03:01:10|1180.7|1176.2|1180.2|1175.7|1180.7|1176.2|1180.2|1175.7|64
1623898880000|2021-06-17 03:01:20|1179.3|1174.8|1179.1|1174.6|1179.7|1175.2|1179.1|1174.6|115
1623898890000|2021-06-17 03:01:30|1179.5|1175|1179|1174.5|1179.6|1175.1|1178.5|1174|102
1623898900000|2021-06-17 03:01:40|1179.1|1174.6|1178.3|1173.8|1179.1|1174.6|1178.3|1173.8|60
1623898910000|2021-06-17 03:01:50|1178.5|1174|1177.7|1173.2|1178.5|1174|1177.7|1173.2|93
1623898920000|2021-06-17 03:02:00|1177.8|1173.3|1177.5|1173|1177.8|1173.3|1175.8|1171.3|413
1623898930000|2021-06-17 03:02:10|1177.4|1172.9|1176.3|1171.8|1177.4|1172.9|1176.3|1171.8|74
1623898940000|2021-06-17 03:02:20|1176.6|1172.1|1176|1171.5|1176.7|1172.2|1176|1171.5|136
1623898950000|2021-06-17 03:02:30|1176.2|1171.7|1175.5|1171|1176.2|1171.7|1175.5|1171|213
1623898960000|2021-06-17 03:02:40|1175.4|1170.9|1175.3|1170.8|1175.4|1170.9|1175.2|1170.7|386
1623898970000|2021-06-17 03:02:50|1175.4|1170.9|1175.5|1171|1175.7|1171.2|1175.4|1170.9|185
1623898980000|2021-06-17 03:03:00|1175.7|1171.2|1176.6|1172.1|1176.9|1172.4|1175.5|1171|380
1623898990000|2021-06-17 03:03:10|1176.7|1172.2|1176.4|1171.9|1176.8|1172.3|1176.4|1171.9|45
1623899000000|2021-06-17 03:03:20|1176.5|1172|1177.4|1172.9|1177.4|1172.9|1176.5|1172|203
1623899010000|2021-06-17 03:03:30|1177.5|1173|1176.5|1172|1177.5|1173|1176.5|1172|40
1623899020000|2021-06-17 03:03:40|1175.9|1171.4|1176.3|1171.8|1176.3|1171.8|1175.9|1171.4|101
1623899030000|2021-06-17 03:03:50|1176|1171.5|1174.5|1170|1176|1171.5|1174.5|1170|332
1623899040000|2021-06-17 03:04:00|1174.2|1169.7|1175.5|1171|1175.5|1171|1174.2|1169.7|296
1623899050000|2021-06-17 03:04:10|1175.8|1171.3|1176.1|1171.6|1176.3|1171.8|1175.8|1171.3|67
1623899060000|2021-06-17 03:04:20|1175.9|1171.4|1175.9|1171.4|1176.3|1171.8|1175.9|1171.4|28
1623899070000|2021-06-17 03:04:30|1176.2|1171.7|1176.6|1172.1|1176.6|1172.1|1176.2|1171.7|103
1623899080000|2021-06-17 03:04:40|1176.7|1172.2|1177.2|1172.7|1177.2|1172.7|1176.7|1172.2|67
1623899090000|2021-06-17 03:04:50|1177|1172.5|1176.7|1172.2|1177.2|1172.7|1176.4|1171.9|178
1623899100000|2021-06-17 03:05:00|1176.8|1172.3|1177|1172.5|1177|1172.5|1176.4|1171.9|135
1623899110000|2021-06-17 03:05:10|1176.9|1172.4|1176.9|1172.4|1176.9|1172.4|1176.9|1172.4|59
1623899120000|2021-06-17 03:05:20|1176.6|1172.1|1176.4|1171.9|1176.6|1172.1|1176.4|1171.9|60
1623899130000|2021-06-17 03:05:30|1176.6|1172.1|1176.4|1171.9|1176.6|1172.1|1176.3|1171.8|83
1623899140000|2021-06-17 03:05:40|1176.1|1171.6|1175.9|1171.4|1176.1|1171.6|1175.6|1171.1|103
1623899150000|2021-06-17 03:05:50|1175.8|1171.3|1175.9|1171.4|1175.9|1171.4|1175.6|1171.1|118
1623899160000|2021-06-17 03:06:00|1176.1|1171.6|1176.1|1171.6|1176.8|1172.3|1175.9|1171.4|179
1623899170000|2021-06-17 03:06:10|1176.2|1171.7|1175.5|1171|1176.2|1171.7|1175.4|1170.9|85
1623899180000|2021-06-17 03:06:20|1175.8|1171.3|1175.6|1171.1|1175.9|1171.4|1175.4|1170.9|111
1623899190000|2021-06-17 03:06:30|1175.5|1171|1175.9|1171.4|1175.9|1171.4|1175.5|1171|32
1623899200000|2021-06-17 03:06:40|1176.5|1172|1176.5|1172|1176.9|1172.4|1176.1|1171.6|170
1623899210000|2021-06-17 03:06:50|1176.7|1172.2|1176.5|1172|1176.8|1172.3|1176.4|1171.9|55
1623899220000|2021-06-17 03:07:00|1176.7|1172.2|1176.4|1171.9|1176.8|1172.3|1176.4|1171.9|7
1623899230000|2021-06-17 03:07:10|1176.1|1171.6|1175.6|1171.1|1176.1|1171.6|1175.6|1171.1|73
1623899240000|2021-06-17 03:07:20|1175.7|1171.2|1175.7|1171.2|1175.7|1171.2|1175.7|1171.2|49
1623899250000|2021-06-17 03:07:30|1176|1171.5|1176.2|1171.7|1176.5|1172|1176|1171.5|139
1623899260000|2021-06-17 03:07:40|1176.1|1171.6|1175.7|1171.2|1176.1|1171.6|1175.7|1171.2|34
1623899270000|2021-06-17 03:07:50|||||||||11
1623899280000|2021-06-17 03:08:00|1176|1171.5|1175|1170.5|1176|1171.5|1175|1170.5|119
1623899290000|2021-06-17 03:08:10|1175.1|1170.6|1174.5|1170|1175.1|1170.6|1173.6|1169.1|506
1623899300000|2021-06-17 03:08:20|1174.4|1169.9|1174.9|1170.4|1174.9|1170.4|1174.1|1169.6|100
1623899310000|2021-06-17 03:08:30|1175.1|1170.6|1175.4|1170.9|1175.4|1170.9|1174.9|1170.4|91
1623899320000|2021-06-17 03:08:40|1175.1|1170.6|1175.9|1171.4|1175.9|1171.4|1175.1|1170.6|143
1623899330000|2021-06-17 03:08:50|1175.6|1171.1|1175.4|1170.9|1175.6|1171.1|1175.4|1170.9|29
1623899340000|2021-06-17 03:09:00|1175.5|1171|1174.3|1169.8|1175.5|1171|1174|1169.5|233
1623899350000|2021-06-17 03:09:10|1174.4|1169.9|1174.1|1169.6|1174.4|1169.9|1173.9|1169.4|146
1623899360000|2021-06-17 03:09:20|1174.4|1169.9|1175|1170.5|1175|1170.5|1174.1|1169.6|146
1623899370000|2021-06-17 03:09:30|1174.6|1170.1|1174.6|1170.1|1174.9|1170.4|1174.6|1170.1|119
1623899380000|2021-06-17 03:09:40|1174.9|1170.4|1175|1170.5|1175|1170.5|1174.9|1170.4|87
1623899390000|2021-06-17 03:09:50|1174.9|1170.4|1174.6|1170.1|1174.9|1170.4|1174.4|1169.9|145
1623899400000|2021-06-17 03:10:00|1174.3|1169.8|1174.1|1169.6|1174.3|1169.8|1174.1|1169.6|40
1623899410000|2021-06-17 03:10:10|1174.2|1169.7|1174.6|1170.1|1174.6|1170.1|1174.2|1169.7|145
1623899420000|2021-06-17 03:10:20|1174.9|1170.4|1175.5|1171|1175.5|1171|1174.9|1170.4|132
1623899430000|2021-06-17 03:10:30|1175.4|1170.9|1175.6|1171.1|1175.6|1171.1|1175.4|1170.9|77
1623899440000|2021-06-17 03:10:40|1175.9|1171.4|1176.4|1171.9|1176.4|1171.9|1175.8|1171.3|130
1623899450000|2021-06-17 03:10:50|1176.3|1171.8|1175.9|1171.4|1176.3|1171.8|1175.9|1171.4|25
1623899460000|2021-06-17 03:11:00|1176.1|1171.6|1176.1|1171.6|1176.1|1171.6|1176.1|1171.6|2
1623899470000|2021-06-17 03:11:10|1176|1171.5|1175.9|1171.4|1176|1171.5|1175.9|1171.4|24
1623899480000|2021-06-17 03:11:20|1176|1171.5|1176.4|1171.9|1176.4|1171.9|1176|1171.5|58
1623899490000|2021-06-17 03:11:30|1176.7|1172.2|1176.9|1172.4|1176.9|1172.4|1176.5|1172|109
1623899500000|2021-06-17 03:11:40|1177.1|1172.6|1177.4|1172.9|1177.6|1173.1|1177.1|1172.6|87
1623899510000|2021-06-17 03:11:50|1177.7|1173.2|1177.9|1173.4|1177.9|1173.4|1177.6|1173.1|145
1623899520000|2021-06-17 03:12:00|||||||||52
1623899530000|2021-06-17 03:12:10|||||||||77
1623899540000|2021-06-17 03:12:20|1177.7|1173.2|1177.7|1173.2|1177.7|1173.2|1177.7|1173.2|79
1623899550000|2021-06-17 03:12:30|1177.8|1173.3|1178.7|1174.2|1179|1174.5|1177.8|1173.3|222
1623899560000|2021-06-17 03:12:40|1178.6|1174.1|1178.1|1173.6|1179|1174.5|1178|1173.5|126
1623899570000|2021-06-17 03:12:50|1178.2|1173.7|1178.2|1173.7|1178.2|1173.7|1178.2|1173.7|56
1623899580000|2021-06-17 03:13:00|1178.3|1173.8|1178|1173.5|1178.5|1174|1178|1173.5|72
1623899590000|2021-06-17 03:13:10|1177.7|1173.2|1177.6|1173.1|1177.9|1173.4|1177.6|1173.1|57
1623899600000|2021-06-17 03:13:20|1177.5|1173|1177|1172.5|1177.5|1173|1176.7|1172.2|78
1623899610000|2021-06-17 03:13:30|1176.8|1172.3|1176.6|1172.1|1176.8|1172.3|1176.5|1172|23
1623899620000|2021-06-17 03:13:40|1176.3|1171.8|1176.5|1172|1176.5|1172|1175.7|1171.2|165
1623899630000|2021-06-17 03:13:50|1176.6|1172.1|1176.2|1171.7|1176.6|1172.1|1176.2|1171.7|38
1623899640000|2021-06-17 03:14:00|1176.3|1171.8|1176.2|1171.7|1176.7|1172.2|1176.2|1171.7|45
1623899650000|2021-06-17 03:14:10|1176.3|1171.8|1176|1171.5|1176.5|1172|1175.9|1171.4|85
1623899660000|2021-06-17 03:14:20|1175.9|1171.4|1175.3|1170.8|1175.9|1171.4|1175|1170.5|134
1623899670000|2021-06-17 03:14:30|1175|1170.5|1174.7|1170.2|1175|1170.5|1174.1|1169.6|217
1623899680000|2021-06-17 03:14:40|1174.4|1169.9|1174.3|1169.8|1174.4|1169.9|1173.9|1169.4|271
1623899690000|2021-06-17 03:14:50|1174.2|1169.7|1174.4|1169.9|1174.9|1170.4|1174.1|1169.6|179
1623899700000|2021-06-17 03:15:00|1174.5|1170|1175.2|1170.7|1175.2|1170.7|1174.5|1170|112
1623899710000|2021-06-17 03:15:10|1175.5|1171|1175.4|1170.9|1175.5|1171|1175.4|1170.9|48
1623899720000|2021-06-17 03:15:20|1175.5|1171|1174.4|1169.9|1175.5|1171|1174.4|1169.9|195
1623899730000|2021-06-17 03:15:30|1174.1|1169.6|1173.4|1168.9|1174.1|1169.6|1173.4|1168.9|392
1623899740000|2021-06-17 03:15:40|1173.1|1168.6|1172.7|1168.2|1173.1|1168.6|1172.4|1167.9|587
1623899750000|2021-06-17 03:15:50|1173|1168.5|1172.8|1168.3|1173.2|1168.7|1172.8|1168.3|174
1623899760000|2021-06-17 03:16:00|1173.1|1168.6|1173.6|1169.1|1173.7|1169.2|1172.8|1168.3|179
1623899770000|2021-06-17 03:16:10|1173.7|1169.2|1174|1169.5|1174.1|1169.6|1173.6|1169.1|87
1623899780000|2021-06-17 03:16:20|1173.9|1169.4|1173.4|1168.9|1173.9|1169.4|1172.9|1168.4|188
1623899790000|2021-06-17 03:16:30|1173.5|1169|1172.9|1168.4|1173.9|1169.4|1172.9|1168.4|196
1623899800000|2021-06-17 03:16:40|1172.8|1168.3|1172.9|1168.4|1172.9|1168.4|1172.5|1168|123
1623899810000|2021-06-17 03:16:50|1173|1168.5|1173|1168.5|1173.4|1168.9|1173|1168.5|135
1623899820000|2021-06-17 03:17:00|1172.9|1168.4|1173.8|1169.3|1174|1169.5|1172.9|1168.4|117
1623899830000|2021-06-17 03:17:10|1173.9|1169.4|1175.5|1171|1175.9|1171.4|1173.9|1169.4|333
1623899840000|2021-06-17 03:17:20|1175.4|1170.9|1175.2|1170.7|1175.4|1170.9|1174.8|1170.3|66
1623899850000|2021-06-17 03:17:30|1175.1|1170.6|1175.3|1170.8|1175.3|1170.8|1174.6|1170.1|46
1623899860000|2021-06-17 03:17:40|1175.2|1170.7|1175.7|1171.2|1175.7|1171.2|1175.2|1170.7|91
1623899870000|2021-06-17 03:17:50|1175.4|1170.9|1174.1|1169.6|1175.4|1170.9|1174.1|1169.6|231
1623899880000|2021-06-17 03:18:00|1174|1169.5|1173.5|1169|1174.2|1169.7|1173.4|1168.9|115
1623899890000|2021-06-17 03:18:10|1173.4|1168.9|1172.6|1168.1|1173.5|1169|1172.4|1167.9|268
1623899900000|2021-06-17 03:18:20|1172.7|1168.2|1172.6|1168.1|1172.7|1168.2|1172.2|1167.7|235
1623899910000|2021-06-17 03:18:30|1172.5|1168|1172.6|1168.1|1173.1|1168.6|1172.3|1167.8|145
1623899920000|2021-06-17 03:18:40|1172.3|1167.8|1172.6|1168.1|1172.6|1168.1|1172.1|1167.6|99
1623899930000|2021-06-17 03:18:50|1172.3|1167.8|1172.9|1168.4|1173.1|1168.6|1172.3|1167.8|120
1623899940000|2021-06-17 03:19:00|1172.6|1168.1|1171.8|1167.3|1172.6|1168.1|1171.8|1167.3|257
1623899950000|2021-06-17 03:19:10|1172.3|1167.8|1171.6|1167.1|1172.3|1167.8|1171.6|1167.1|286
1623899960000|2021-06-17 03:19:20|1171.9|1167.4|1171.1|1166.6|1171.9|1167.4|1171.1|1166.6|214
1623899970000|2021-06-17 03:19:30|1171.2|1166.7|1171.1|1166.6|1171.3|1166.8|1171.1|1166.6|162
1623899980000|2021-06-17 03:19:40|1171.2|1166.7|1171.1|1166.6|1171.6|1167.1|1171.1|1166.6|186
1623899990000|2021-06-17 03:19:50|1171.2|1166.7|1171.2|1166.7|1171.2|1166.7|1171.1|1166.6|115
1623900000000|2021-06-17 03:20:00|1170.9|1166.4|1172.2|1167.7|1172.2|1167.7|1170.9|1166.4|348
1623900010000|2021-06-17 03:20:10|1172.3|1167.8|1172.2|1167.7|1172.3|1167.8|1171.7|1167.2|123
1623900020000|2021-06-17 03:20:20|1172.3|1167.8|1172.1|1167.6|1172.4|1167.9|1171.8|1167.3|139
1623900030000|2021-06-17 03:20:30|1171.9|1167.4|1171.9|1167.4|1172.3|1167.8|1171.8|1167.3|119
1623900040000|2021-06-17 03:20:40|1172.2|1167.7|1172.4|1167.9|1172.5|1168|1172.2|1167.7|82
1623900050000|2021-06-17 03:20:50|1172.3|1167.8|1172.4|1167.9|1172.6|1168.1|1172.3|1167.8|73
1623900060000|2021-06-17 03:21:00|1172.7|1168.2|1172.6|1168.1|1172.7|1168.2|1172.6|1168.1|31
1623900070000|2021-06-17 03:21:10|1172.8|1168.3|1172.8|1168.3|1172.8|1168.3|1172.3|1167.8|68
1623900080000|2021-06-17 03:21:20|1172.9|1168.4|1173.1|1168.6|1173.1|1168.6|1172.6|1168.1|54
1623900090000|2021-06-17 03:21:30|1173.2|1168.7|1173.7|1169.2|1173.7|1169.2|1173.2|1168.7|50
1623900100000|2021-06-17 03:21:40|1173.8|1169.3|1174|1169.5|1174.1|1169.6|1173.8|1169.3|54
1623900110000|2021-06-17 03:21:50|1173.6|1169.1|1172.6|1168.1|1173.6|1169.1|1172.1|1167.6|240
1623900120000|2021-06-17 03:22:00|1172.3|1167.8|1172|1167.5|1172.3|1167.8|1172|1167.5|43
1623900130000|2021-06-17 03:22:10|1171.6|1167.1|1172.3|1167.8|1172.3|1167.8|1171.6|1167.1|82
1623900140000|2021-06-17 03:22:20|1172.2|1167.7|1172.8|1168.3|1173|1168.5|1172.2|1167.7|81
1623900150000|2021-06-17 03:22:30|1173.3|1168.8|1174|1169.5|1174.1|1169.6|1173.3|1168.8|73
1623900160000|2021-06-17 03:22:40|1174.1|1169.6|1173.6|1169.1|1174.1|1169.6|1173.6|1169.1|48
1623900170000|2021-06-17 03:22:50|1173.8|1169.3|1174|1169.5|1174|1169.5|1173.7|1169.2|20
1623900180000|2021-06-17 03:23:00|1174.1|1169.6|1174.1|1169.6|1174.1|1169.6|1174|1169.5|9
1623900190000|2021-06-17 03:23:10|1174|1169.5|1174|1169.5|1174|1169.5|1174|1169.5|62
1623900200000|2021-06-17 03:23:20|1174.1|1169.6|1174|1169.5|1174.1|1169.6|1174|1169.5|85
1623900210000|2021-06-17 03:23:30|1174.1|1169.6|1174.4|1169.9|1174.6|1170.1|1174|1169.5|82
1623900220000|2021-06-17 03:23:40|1174.5|1170|1174.3|1169.8|1174.5|1170|1174.2|1169.7|39
1623900230000|2021-06-17 03:23:50|1174.2|1169.7|1173.6|1169.1|1174.2|1169.7|1173.6|1169.1|48
1623900240000|2021-06-17 03:24:00|1173.3|1168.8|1172.6|1168.1|1173.3|1168.8|1172.6|1168.1|50
1623900250000|2021-06-17 03:24:10|1172.4|1167.9|1172.4|1167.9|1172.4|1167.9|1172.4|1167.9|12
1623900260000|2021-06-17 03:24:20|1172.6|1168.1|1173.2|1168.7|1173.2|1168.7|1172.6|1168.1|44
1623900270000|2021-06-17 03:24:30|1173.4|1168.9|1173.7|1169.2|1173.7|1169.2|1173.4|1168.9|16
1623900280000|2021-06-17 03:24:40|1173.5|1169|1174|1169.5|1174|1169.5|1173.5|1169|38
1623900290000|2021-06-17 03:24:50|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|33
1623900300000|2021-06-17 03:25:00|1173.5|1169|1173.5|1169|1173.5|1169|1173.5|1169|7
1623900310000|2021-06-17 03:25:10|||||||||21
1623900320000|2021-06-17 03:25:20|1173.4|1168.9|1173.4|1168.9|1173.5|1169|1173.4|1168.9|18
1623900330000|2021-06-17 03:25:30|1173.5|1169|1172.9|1168.4|1173.5|1169|1172.9|1168.4|50
1623900340000|2021-06-17 03:25:40|1173.1|1168.6|1172.1|1167.6|1173.2|1168.7|1172.1|1167.6|82
1623900350000|2021-06-17 03:25:50|1172.2|1167.7|1173.1|1168.6|1173.1|1168.6|1172.1|1167.6|63
1623900360000|2021-06-17 03:26:00|1172.8|1168.3|1173.6|1169.1|1173.6|1169.1|1172.8|1168.3|29
1623900370000|2021-06-17 03:26:10|1173.4|1168.9|1173.6|1169.1|1173.6|1169.1|1173.4|1168.9|31
1623900380000|2021-06-17 03:26:20|1173.7|1169.2|1174.6|1170.1|1174.6|1170.1|1173.7|1169.2|66
1623900390000|2021-06-17 03:26:30|1174.7|1170.2|1174.8|1170.3|1175.2|1170.7|1174.4|1169.9|80
1623900400000|2021-06-17 03:26:40|1174.7|1170.2|1173.4|1168.9|1174.8|1170.3|1173.4|1168.9|120
1623900410000|2021-06-17 03:26:50|1173.7|1169.2|1173.4|1168.9|1173.9|1169.4|1173.2|1168.7|129
1623900420000|2021-06-17 03:27:00|1173.2|1168.7|1172.9|1168.4|1173.4|1168.9|1172.9|1168.4|48
1623900430000|2021-06-17 03:27:10|1172.6|1168.1|1172.5|1168|1172.6|1168.1|1172.4|1167.9|38
1623900440000|2021-06-17 03:27:20|1172.9|1168.4|1173.3|1168.8|1173.6|1169.1|1172.9|1168.4|80
1623900450000|2021-06-17 03:27:30|1172.9|1168.4|1173.9|1169.4|1173.9|1169.4|1172.8|1168.3|51
1623900460000|2021-06-17 03:27:40|1173.7|1169.2|1172.8|1168.3|1174|1169.5|1172.7|1168.2|63
1623900470000|2021-06-17 03:27:50|1173|1168.5|1172.9|1168.4|1173.7|1169.2|1172.8|1168.3|86
1623900480000|2021-06-17 03:28:00|1172.5|1168|1172.4|1167.9|1172.5|1168|1171.9|1167.4|210
1623900490000|2021-06-17 03:28:10|1172.6|1168.1|1172.6|1168.1|1172.9|1168.4|1172.5|1168|22
1623900500000|2021-06-17 03:28:20|1172.7|1168.2|1172.7|1168.2|1173|1168.5|1172.7|1168.2|65
1623900510000|2021-06-17 03:28:30|1173.2|1168.7|1173|1168.5|1173.2|1168.7|1172.7|1168.2|100
1623900520000|2021-06-17 03:28:40|1172.7|1168.2|1172.3|1167.8|1172.7|1168.2|1172.1|1167.6|225
1623900530000|2021-06-17 03:28:50|1172.5|1168|1172.6|1168.1|1172.6|1168.1|1172.1|1167.6|132
1623900540000|2021-06-17 03:29:00|1172.7|1168.2|1172.2|1167.7|1172.7|1168.2|1172.1|1167.6|141
1623900550000|2021-06-17 03:29:10|1172.4|1167.9|1172.5|1168|1172.9|1168.4|1172.1|1167.6|79
1623900560000|2021-06-17 03:29:20|1172.4|1167.9|1172.1|1167.6|1172.5|1168|1172.1|1167.6|64
1623900570000|2021-06-17 03:29:30|1171.9|1167.4|1172|1167.5|1172|1167.5|1171.7|1167.2|88
1623900580000|2021-06-17 03:29:40|1171.7|1167.2|1171.5|1167|1171.9|1167.4|1171.4|1166.9|257
1623900590000|2021-06-17 03:29:50|1171.8|1167.3|1171.5|1167|1172.4|1167.9|1171.5|1167|205
1623907800000|2021-06-17 05:30:00|1171.4|1166.9|1169.3|1164.8|1171.4|1166.9|1167.3|1162.8|2249
1623907810000|2021-06-17 05:30:10|1169|1164.5|1169.8|1165.3|1169.8|1165.3|1168.3|1163.8|309
1623907820000|2021-06-17 05:30:20|1169.5|1165|1169.7|1165.2|1169.7|1165.2|1169|1164.5|287
1623907830000|2021-06-17 05:30:30|1170|1165.5|1170.7|1166.2|1170.7|1166.2|1169.8|1165.3|215
1623907840000|2021-06-17 05:30:40|1171|1166.5|1172.1|1167.6|1172.1|1167.6|1171|1166.5|160
1623907850000|2021-06-17 05:30:50|1172.2|1167.7|1173.3|1168.8|1173.3|1168.8|1171.7|1167.2|317
1623907860000|2021-06-17 05:31:00|1173.5|1169|1173|1168.5|1174.4|1169.9|1172.7|1168.2|447
1623907870000|2021-06-17 05:31:10|1173.2|1168.7|1172.9|1168.4|1173.3|1168.8|1172.3|1167.8|267
1623907880000|2021-06-17 05:31:20|1172.6|1168.1|1173.3|1168.8|1173.3|1168.8|1172.2|1167.7|234
1623907890000|2021-06-17 05:31:30|1173.8|1169.3|1175.6|1171.1|1176.4|1171.9|1173.8|1169.3|697
1623907900000|2021-06-17 05:31:40|1175.9|1171.4|1176.9|1172.4|1177.5|1173|1175.9|1171.4|554
1623907910000|2021-06-17 05:31:50|1177.3|1172.8|1176.7|1172.2|1177.6|1173.1|1176.7|1172.2|325
1623907920000|2021-06-17 05:32:00|1177|1172.5|1177.4|1172.9|1177.4|1172.9|1176.5|1172|190
1623907930000|2021-06-17 05:32:10|1177.5|1173|1177.2|1172.7|1177.6|1173.1|1177.1|1172.6|186
1623907940000|2021-06-17 05:32:20|1177.1|1172.6|1175.8|1171.3|1177.1|1172.6|1175.8|1171.3|198
1623907950000|2021-06-17 05:32:30|1175.9|1171.4|1176.6|1172.1|1176.7|1172.2|1175.8|1171.3|166
1623907960000|2021-06-17 05:32:40|1176.7|1172.2|1176.8|1172.3|1176.8|1172.3|1176.5|1172|32
1623907970000|2021-06-17 05:32:50|1177|1172.5|1176.5|1172|1177|1172.5|1176.3|1171.8|67
1623907980000|2021-06-17 05:33:00|1176.3|1171.8|1175.7|1171.2|1176.3|1171.8|1175.5|1171|127
1623907990000|2021-06-17 05:33:10|1175.5|1171|1175.7|1171.2|1176|1171.5|1175.5|1171|22
1623908000000|2021-06-17 05:33:20|1175.5|1171|1175.8|1171.3|1175.9|1171.4|1174.9|1170.4|137
1623908010000|2021-06-17 05:33:30|1175.5|1171|1176.1|1171.6|1176.1|1171.6|1175.4|1170.9|104
1623908020000|2021-06-17 05:33:40|1176.4|1171.9|1177.3|1172.8|1177.3|1172.8|1176.3|1171.8|272
1623908030000|2021-06-17 05:33:50|1177|1172.5|1176.8|1172.3|1177.3|1172.8|1176.5|1172|190
1623908040000|2021-06-17 05:34:00|1177|1172.5|1177.1|1172.6|1177.2|1172.7|1176.8|1172.3|90
1623908050000|2021-06-17 05:34:10|1177.5|1173|1177.6|1173.1|1177.8|1173.3|1177.3|1172.8|310
1623908060000|2021-06-17 05:34:20|1177.7|1173.2|1177.3|1172.8|1177.8|1173.3|1177.3|1172.8|164
1623908070000|2021-06-17 05:34:30|1177.5|1173|1176.8|1172.3|1177.5|1173|1176.8|1172.3|110
1623908080000|2021-06-17 05:34:40|1177.1|1172.6|1177.3|1172.8|1177.6|1173.1|1177.1|1172.6|119
1623908090000|2021-06-17 05:34:50|1177.2|1172.7|1177.3|1172.8|1177.3|1172.8|1177.1|1172.6|102
1623908100000|2021-06-17 05:35:00|1177.6|1173.1|1177.8|1173.3|1178.2|1173.7|1177.6|1173.1|333
1623908110000|2021-06-17 05:35:10|1178.1|1173.6|1177.6|1173.1|1178.1|1173.6|1177.2|1172.7|258
1623908120000|2021-06-17 05:35:20|1177.5|1173|1178|1173.5|1178.1|1173.6|1177.3|1172.8|196
1623908130000|2021-06-17 05:35:30|1177.8|1173.3|1178.6|1174.1|1178.6|1174.1|1177.8|1173.3|272
1623908140000|2021-06-17 05:35:40|1178.5|1174|1178.6|1174.1|1178.6|1174.1|1178.2|1173.7|166
1623908150000|2021-06-17 05:35:50|1178.5|1174|1179.1|1174.6|1179.5|1175|1178.5|1174|577
1623908160000|2021-06-17 05:36:00|1178.8|1174.3|1180.2|1175.7|1180.2|1175.7|1178.8|1174.3|197
1623908170000|2021-06-17 05:36:10|1180.5|1176|1180.1|1175.6|1180.6|1176.1|1180.1|1175.6|263
1623908180000|2021-06-17 05:36:20|1180.2|1175.7|1178.8|1174.3|1180.2|1175.7|1178.7|1174.2|231
1623908190000|2021-06-17 05:36:30|1178.6|1174.1|1179.2|1174.7|1179.2|1174.7|1178.6|1174.1|43
1623908200000|2021-06-17 05:36:40|1179.1|1174.6|1179|1174.5|1179.1|1174.6|1178.7|1174.2|100
1623908210000|2021-06-17 05:36:50|1178.6|1174.1|1178.6|1174.1|1178.6|1174.1|1178.6|1174.1|36
1623908220000|2021-06-17 05:37:00|1178.7|1174.2|1178.7|1174.2|1178.7|1174.2|1178.6|1174.1|55
1623908230000|2021-06-17 05:37:10|1178.6|1174.1|1179|1174.5|1179.1|1174.6|1178.6|1174.1|111
1623908240000|2021-06-17 05:37:20|1179.1|1174.6|1179|1174.5|1179.3|1174.8|1179|1174.5|109
1623908250000|2021-06-17 05:37:30|1179.2|1174.7|1179|1174.5|1179.4|1174.9|1179|1174.5|95
1623908260000|2021-06-17 05:37:40|1179.4|1174.9|1178.9|1174.4|1179.4|1174.9|1178.9|1174.4|89
1623908270000|2021-06-17 05:37:50|1179|1174.5|1178.5|1174|1179|1174.5|1178.5|1174|114
1623908280000|2021-06-17 05:38:00|1178.2|1173.7|1178.1|1173.6|1178.2|1173.7|1178.1|1173.6|97
1623908290000|2021-06-17 05:38:10|1178.4|1173.9|1178.5|1174|1178.5|1174|1178.4|1173.9|79
1623908300000|2021-06-17 05:38:20|1178.2|1173.7|1177.1|1172.6|1178.2|1173.7|1177.1|1172.6|210
1623908310000|2021-06-17 05:38:30|1177.4|1172.9|1177.6|1173.1|1177.8|1173.3|1177.3|1172.8|78
1623908320000|2021-06-17 05:38:40|1177.4|1172.9|1176.4|1171.9|1177.4|1172.9|1176.4|1171.9|183
1623908330000|2021-06-17 05:38:50|1176.5|1172|1176.6|1172.1|1177|1172.5|1176.5|1172|78
1623908340000|2021-06-17 05:39:00|1176.7|1172.2|1176.7|1172.2|1177.1|1172.6|1176.7|1172.2|132
1623908350000|2021-06-17 05:39:10|1176.6|1172.1|1176.7|1172.2|1176.7|1172.2|1176.5|1172|78
1623908360000|2021-06-17 05:39:20|1176.6|1172.1|1176.6|1172.1|1176.9|1172.4|1176.4|1171.9|76
1623908370000|2021-06-17 05:39:30|1176.5|1172|1176.6|1172.1|1176.7|1172.2|1176.3|1171.8|128
1623908380000|2021-06-17 05:39:40|1176.9|1172.4|1177.2|1172.7|1177.5|1173|1176.9|1172.4|146
1623908390000|2021-06-17 05:39:50|1177|1172.5|1178.4|1173.9|1178.4|1173.9|1176.6|1172.1|223
1623908400000|2021-06-17 05:40:00|1178.1|1173.6|1178.4|1173.9|1178.4|1173.9|1178|1173.5|100
1623908410000|2021-06-17 05:40:10|1178|1173.5|1177.3|1172.8|1178|1173.5|1177.3|1172.8|209
1623908420000|2021-06-17 05:40:20|1177.2|1172.7|1177.5|1173|1177.5|1173|1177|1172.5|26
1623908430000|2021-06-17 05:40:30|1177.9|1173.4|1177.4|1172.9|1177.9|1173.4|1177.3|1172.8|71
1623908440000|2021-06-17 05:40:40|1177.5|1173|1177.5|1173|1177.5|1173|1177.4|1172.9|16
1623908450000|2021-06-17 05:40:50|1177.4|1172.9|1177.3|1172.8|1177.4|1172.9|1177.3|1172.8|44
1623908460000|2021-06-17 05:41:00|1177.5|1173|1177.4|1172.9|1177.6|1173.1|1177.1|1172.6|18
1623908470000|2021-06-17 05:41:10|1177.3|1172.8|1176.5|1172|1177.3|1172.8|1176.4|1171.9|86
1623908480000|2021-06-17 05:41:20|1176.4|1171.9|1176.1|1171.6|1176.4|1171.9|1176|1171.5|103
1623908490000|2021-06-17 05:41:30|1176|1171.5|1176.4|1171.9|1176.4|1171.9|1176|1171.5|150
1623908500000|2021-06-17 05:41:40|1176.5|1172|1176.4|1171.9|1176.5|1172|1176|1171.5|79
1623908510000|2021-06-17 05:41:50|1176.2|1171.7|1176.5|1172|1176.6|1172.1|1176.1|1171.6|35
1623908520000|2021-06-17 05:42:00|1176.9|1172.4|1176.9|1172.4|1176.9|1172.4|1176.5|1172|50
1623908530000|2021-06-17 05:42:10|||||||||17
1623908540000|2021-06-17 05:42:20|1177.1|1172.6|1177|1172.5|1177.4|1172.9|1177|1172.5|20
1623908550000|2021-06-17 05:42:30|1177.1|1172.6|1177.4|1172.9|1177.4|1172.9|1177.1|1172.6|17
1623908560000|2021-06-17 05:42:40|1177.3|1172.8|1177.3|1172.8|1177.4|1172.9|1177.3|1172.8|24
1623908570000|2021-06-17 05:42:50|1177.4|1172.9|1177.4|1172.9|1177.4|1172.9|1177.4|1172.9|55
1623908580000|2021-06-17 05:43:00|1177.1|1172.6|1176.9|1172.4|1177.1|1172.6|1176.9|1172.4|24
1623908590000|2021-06-17 05:43:10|1176.6|1172.1|1176.6|1172.1|1176.6|1172.1|1176.6|1172.1|46
1623908600000|2021-06-17 05:43:20|1176.4|1171.9|1175.9|1171.4|1176.4|1171.9|1175.9|1171.4|257
1623908610000|2021-06-17 05:43:30|1176|1171.5|1176|1171.5|1176.6|1172.1|1176|1171.5|124
1623908620000|2021-06-17 05:43:40|1176.1|1171.6|1176.2|1171.7|1176.2|1171.7|1176.1|1171.6|62
1623908630000|2021-06-17 05:43:50|1176.5|1172|1176.1|1171.6|1176.5|1172|1176.1|1171.6|33
1623908640000|2021-06-17 05:44:00|1176.2|1171.7|1176.2|1171.7|1176.2|1171.7|1176.2|1171.7|55
1623908650000|2021-06-17 05:44:10|1176.1|1171.6|1176.1|1171.6|1176.1|1171.6|1176.1|1171.6|49
1623908660000|2021-06-17 05:44:20|1176.5|1172|1176.2|1171.7|1176.6|1172.1|1176.1|1171.6|101
1623908670000|2021-06-17 05:44:30|1176.4|1171.9|1176.5|1172|1176.6|1172.1|1176.2|1171.7|98
1623908680000|2021-06-17 05:44:40|1176.4|1171.9|1176.6|1172.1|1176.6|1172.1|1176.3|1171.8|47
1623908690000|2021-06-17 05:44:50|1176.5|1172|1176.1|1171.6|1176.5|1172|1176.1|1171.6|91
1623908700000|2021-06-17 05:45:00|1176.3|1171.8|1176.2|1171.7|1176.5|1172|1175.9|1171.4|34
1623908710000|2021-06-17 05:45:10|1176.1|1171.6|1175.5|1171|1176.3|1171.8|1175.5|1171|217
1623908720000|2021-06-17 05:45:20|1175.4|1170.9|1175.1|1170.6|1175.4|1170.9|1175.1|1170.6|146
1623908730000|2021-06-17 05:45:30|1175.2|1170.7|1174.6|1170.1|1175.2|1170.7|1174.6|1170.1|130
1623908740000|2021-06-17 05:45:40|1175.1|1170.6|1175.4|1170.9|1175.5|1171|1175.1|1170.6|164
1623908750000|2021-06-17 05:45:50|1175.3|1170.8|1174.4|1169.9|1175.3|1170.8|1174.2|1169.7|234
1623908760000|2021-06-17 05:46:00|1174.5|1170|1174.2|1169.7|1174.5|1170|1174.2|1169.7|133
1623908770000|2021-06-17 05:46:10|1174|1169.5|1173.7|1169.2|1174|1169.5|1173.6|1169.1|247
1623908780000|2021-06-17 05:46:20|1174|1169.5|1173.6|1169.1|1174.1|1169.6|1173.6|1169.1|322
1623908790000|2021-06-17 05:46:30|1173.7|1169.2|1173.4|1168.9|1173.8|1169.3|1173.3|1168.8|134
1623908800000|2021-06-17 05:46:40|1173.2|1168.7|1173.2|1168.7|1173.3|1168.8|1172.9|1168.4|145
1623908810000|2021-06-17 05:46:50|1173|1168.5|1173.3|1168.8|1173.6|1169.1|1173|1168.5|140
1623908820000|2021-06-17 05:47:00|1173|1168.5|1173.4|1168.9|1173.7|1169.2|1172.8|1168.3|177
1623908830000|2021-06-17 05:47:10|1173.1|1168.6|1173.8|1169.3|1173.8|1169.3|1173.1|1168.6|94
1623908840000|2021-06-17 05:47:20|1174.3|1169.8|1174.6|1170.1|1174.6|1170.1|1174.2|1169.7|154
1623908850000|2021-06-17 05:47:30|1175.1|1170.6|1175|1170.5|1175.1|1170.6|1175|1170.5|55
1623908860000|2021-06-17 05:47:40|1174.7|1170.2|1174.8|1170.3|1175.4|1170.9|1174.7|1170.2|86
1623908870000|2021-06-17 05:47:50|1174.5|1170|1174.6|1170.1|1174.6|1170.1|1174.3|1169.8|39
1623908880000|2021-06-17 05:48:00|1174.7|1170.2|1174.8|1170.3|1174.8|1170.3|1174.6|1170.1|15
1623908890000|2021-06-17 05:48:10|1174.9|1170.4|1175.3|1170.8|1175.3|1170.8|1174.8|1170.3|20
1623908900000|2021-06-17 05:48:20|1175.2|1170.7|1175.2|1170.7|1175.2|1170.7|1175.2|1170.7|25
1623908910000|2021-06-17 05:48:30|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|11
1623908920000|2021-06-17 05:48:40|1175.2|1170.7|1175.1|1170.6|1175.2|1170.7|1175.1|1170.6|10
1623908930000|2021-06-17 05:48:50|||||||||9
1623908940000|2021-06-17 05:49:00|1174.8|1170.3|1174.8|1170.3|1174.8|1170.3|1174.8|1170.3|39
1623908950000|2021-06-17 05:49:10|1174.6|1170.1|1174.2|1169.7|1174.6|1170.1|1174.1|1169.6|50
1623908960000|2021-06-17 05:49:20|1173.9|1169.4|1174|1169.5|1174|1169.5|1173.8|1169.3|19
1623908970000|2021-06-17 05:49:30|1173.8|1169.3|1174.1|1169.6|1174.1|1169.6|1173.7|1169.2|30
1623908980000|2021-06-17 05:49:40|1174.3|1169.8|1174.3|1169.8|1174.3|1169.8|1174.3|1169.8|16
1623908990000|2021-06-17 05:49:50|1174.4|1169.9|1174.6|1170.1|1174.6|1170.1|1174.4|1169.9|17
1623909000000|2021-06-17 05:50:00|1174.9|1170.4|1174.6|1170.1|1175.4|1170.9|1174.6|1170.1|76
1623909010000|2021-06-17 05:50:10|1174.4|1169.9|1173.2|1168.7|1174.4|1169.9|1173.2|1168.7|134
1623909020000|2021-06-17 05:50:20|1173.4|1168.9|1173.2|1168.7|1173.5|1169|1173.2|1168.7|52
1623909030000|2021-06-17 05:50:30|1173.1|1168.6|1173.2|1168.7|1173.2|1168.7|1173.1|1168.6|56
1623909040000|2021-06-17 05:50:40|1173.5|1169|1173.7|1169.2|1174|1169.5|1173.5|1169|79
1623909050000|2021-06-17 05:50:50|1173.5|1169|1173.3|1168.8|1173.5|1169|1173.3|1168.8|26
1623909060000|2021-06-17 05:51:00|1173.6|1169.1|1173.8|1169.3|1173.8|1169.3|1173.3|1168.8|34
1623909070000|2021-06-17 05:51:10|1174.2|1169.7|1174.3|1169.8|1174.3|1169.8|1174.2|1169.7|16
1623909080000|2021-06-17 05:51:20|1174.2|1169.7|1174.5|1170|1174.6|1170.1|1174.2|1169.7|13
1623909090000|2021-06-17 05:51:30|1174.6|1170.1|1174.8|1170.3|1175.1|1170.6|1174.6|1170.1|19
1623909100000|2021-06-17 05:51:40|1174.7|1170.2|1174.7|1170.2|1174.7|1170.2|1174.6|1170.1|8
1623909110000|2021-06-17 05:51:50|1174.4|1169.9|1174.3|1169.8|1174.4|1169.9|1173.8|1169.3|48
1623909120000|2021-06-17 05:52:00|1174.2|1169.7|1174.2|1169.7|1174.7|1170.2|1174.2|1169.7|18
1623909130000|2021-06-17 05:52:10|1174.3|1169.8|1174.2|1169.7|1174.3|1169.8|1174.2|1169.7|100
1623909140000|2021-06-17 05:52:20|1174.3|1169.8|1174.3|1169.8|1174.3|1169.8|1174.3|1169.8|13
1623909150000|2021-06-17 05:52:30|1174.6|1170.1|1175.2|1170.7|1175.2|1170.7|1174.6|1170.1|56
1623909160000|2021-06-17 05:52:40|1175.6|1171.1|1176.1|1171.6|1176.1|1171.6|1175.6|1171.1|96
1623909170000|2021-06-17 05:52:50|1176.3|1171.8|1176.5|1172|1176.6|1172.1|1176.1|1171.6|120
1623909180000|2021-06-17 05:53:00|1176.8|1172.3|1176.1|1171.6|1176.9|1172.4|1176.1|1171.6|257
1623909190000|2021-06-17 05:53:10|1176.3|1171.8|1176.1|1171.6|1176.3|1171.8|1175.9|1171.4|11
1623909200000|2021-06-17 05:53:20|1175.9|1171.4|1175.6|1171.1|1175.9|1171.4|1175.6|1171.1|27
1623909210000|2021-06-17 05:53:30|1175.8|1171.3|1175.8|1171.3|1176|1171.5|1175.8|1171.3|14
1623909220000|2021-06-17 05:53:40|1175.9|1171.4|1175.1|1170.6|1176|1171.5|1175.1|1170.6|80
1623909230000|2021-06-17 05:53:50|||||||||14
1623909240000|2021-06-17 05:54:00|1175.4|1170.9|1176.1|1171.6|1176.1|1171.6|1174.8|1170.3|114
1623909250000|2021-06-17 05:54:10|1176|1171.5|1176|1171.5|1176|1171.5|1176|1171.5|31
1623909260000|2021-06-17 05:54:20|1176.2|1171.7|1176.3|1171.8|1176.3|1171.8|1176.2|1171.7|19
1623909270000|2021-06-17 05:54:30|1176.4|1171.9|1177.3|1172.8|1177.4|1172.9|1176.4|1171.9|292
1623909280000|2021-06-17 05:54:40|1177.4|1172.9|1177.3|1172.8|1177.4|1172.9|1177.1|1172.6|72
1623909290000|2021-06-17 05:54:50|1177.1|1172.6|1178.3|1173.8|1178.3|1173.8|1177.1|1172.6|237
1623909300000|2021-06-17 05:55:00|1178.4|1173.9|1178.1|1173.6|1178.4|1173.9|1178.1|1173.6|133
1623909310000|2021-06-17 05:55:10|1178|1173.5|1177|1172.5|1178.1|1173.6|1176.9|1172.4|198
1623909320000|2021-06-17 05:55:20|1177.1|1172.6|1177.6|1173.1|1177.6|1173.1|1177.1|1172.6|64
1623909330000|2021-06-17 05:55:30|1177.7|1173.2|1177.9|1173.4|1178.1|1173.6|1177.7|1173.2|58
1623909340000|2021-06-17 05:55:40|1177.6|1173.1|1177.4|1172.9|1178.1|1173.6|1177.4|1172.9|95
1623909350000|2021-06-17 05:55:50|1177.7|1173.2|1177.6|1173.1|1177.8|1173.3|1177.5|1173|57
1623909360000|2021-06-17 05:56:00|1177.5|1173|1177|1172.5|1177.5|1173|1177|1172.5|44
1623909370000|2021-06-17 05:56:10|1177.1|1172.6|1177|1172.5|1177.1|1172.6|1177|1172.5|23
1623909380000|2021-06-17 05:56:20|1177.1|1172.6|1177.6|1173.1|1177.6|1173.1|1177.1|1172.6|19
1623909390000|2021-06-17 05:56:30|1177.9|1173.4|1177.6|1173.1|1177.9|1173.4|1177.6|1173.1|177
1623909400000|2021-06-17 05:56:40|1177.3|1172.8|1177.8|1173.3|1177.8|1173.3|1177|1172.5|165
1623909410000|2021-06-17 05:56:50|1177.9|1173.4|1177.8|1173.3|1177.9|1173.4|1177.8|1173.3|9
1623909420000|2021-06-17 05:57:00|1177.9|1173.4|1177.8|1173.3|1177.9|1173.4|1177.8|1173.3|34
1623909430000|2021-06-17 05:57:10|1178.2|1173.7|1178.3|1173.8|1178.3|1173.8|1178.2|1173.7|101
1623909440000|2021-06-17 05:57:20|1177.9|1173.4|1177.9|1173.4|1177.9|1173.4|1177.6|1173.1|73
1623909450000|2021-06-17 05:57:30|1177.6|1173.1|1177.8|1173.3|1177.9|1173.4|1177.4|1172.9|157
1623909460000|2021-06-17 05:57:40|1177.4|1172.9|1177.3|1172.8|1177.4|1172.9|1177|1172.5|126
1623909470000|2021-06-17 05:57:50|1177.2|1172.7|1177.3|1172.8|1177.3|1172.8|1177|1172.5|52
1623909480000|2021-06-17 05:58:00|1177.4|1172.9|1177.4|1172.9|1177.6|1173.1|1177.4|1172.9|15
1623909490000|2021-06-17 05:58:10|1177.5|1173|1177.4|1172.9|1177.5|1173|1177.1|1172.6|67
1623909500000|2021-06-17 05:58:20|1177.5|1173|1177.1|1172.6|1177.5|1173|1177.1|1172.6|91
1623909510000|2021-06-17 05:58:30|1177.2|1172.7|1176.9|1172.4|1177.4|1172.9|1176.9|1172.4|54
1623909520000|2021-06-17 05:58:40|1176.6|1172.1|1176.2|1171.7|1176.6|1172.1|1176.1|1171.6|47
1623909530000|2021-06-17 05:58:50|1176.5|1172|1176.7|1172.2|1176.7|1172.2|1176.5|1172|26
1623909540000|2021-06-17 05:59:00|1176.6|1172.1|1177.1|1172.6|1177.1|1172.6|1176.6|1172.1|67
1623909550000|2021-06-17 05:59:10|1177|1172.5|1177.4|1172.9|1177.5|1173|1176.9|1172.4|61
1623909560000|2021-06-17 05:59:20|1177.2|1172.7|1177.5|1173|1177.5|1173|1177.2|1172.7|10
1623909570000|2021-06-17 05:59:30|1177.6|1173.1|1177.6|1173.1|1177.6|1173.1|1177.6|1173.1|11
1623909580000|2021-06-17 05:59:40|1177.9|1173.4|1178.6|1174.1|1178.6|1174.1|1177.9|1173.4|255
1623909590000|2021-06-17 05:59:50|1178.5|1174|1178.6|1174.1|1178.6|1174.1|1178.5|1174|105
1623909600000|2021-06-17 06:00:00|1178.5|1174|1179|1174.5|1179.1|1174.6|1178.5|1174|480
1623909610000|2021-06-17 06:00:10|1179.1|1174.6|1178.6|1174.1|1179.2|1174.7|1178.6|1174.1|119
1623909620000|2021-06-17 06:00:20|1178.8|1174.3|1178.1|1173.6|1178.8|1174.3|1178.1|1173.6|97
1623909630000|2021-06-17 06:00:30|1178|1173.5|1177.5|1173|1178|1173.5|1177.5|1173|158
1623909640000|2021-06-17 06:00:40|1177.4|1172.9|1177.4|1172.9|1177.4|1172.9|1177.4|1172.9|37
1623909650000|2021-06-17 06:00:50|1177.5|1173|1177.5|1173|1177.5|1173|1177.5|1173|5
1623909660000|2021-06-17 06:01:00|1177.4|1172.9|1176.6|1172.1|1177.5|1173|1176.6|1172.1|108
1623909670000|2021-06-17 06:01:10|1176.5|1172|1176.8|1172.3|1176.9|1172.4|1176.5|1172|62
1623909680000|2021-06-17 06:01:20|1176.5|1172|1176.8|1172.3|1176.8|1172.3|1176.5|1172|67
1623909690000|2021-06-17 06:01:30|1176.5|1172|1176.5|1172|1176.8|1172.3|1176.4|1171.9|108
1623909700000|2021-06-17 06:01:40|1176.4|1171.9|1176.7|1172.2|1176.7|1172.2|1176.1|1171.6|143
1623909710000|2021-06-17 06:01:50|1176.4|1171.9|1176.8|1172.3|1176.8|1172.3|1176.4|1171.9|46
1623909720000|2021-06-17 06:02:00|1176.9|1172.4|1176.8|1172.3|1176.9|1172.4|1176.2|1171.7|88
1623909730000|2021-06-17 06:02:10|1176.6|1172.1|1176.4|1171.9|1176.9|1172.4|1176.1|1171.6|95
1623909740000|2021-06-17 06:02:20|1176.3|1171.8|1176.3|1171.8|1176.3|1171.8|1176|1171.5|90
1623909750000|2021-06-17 06:02:30|1176|1171.5|1175.6|1171.1|1176.1|1171.6|1175.6|1171.1|105
1623909760000|2021-06-17 06:02:40|1175.9|1171.4|1176|1171.5|1176.1|1171.6|1175.9|1171.4|79
1623909770000|2021-06-17 06:02:50|1176.4|1171.9|1176.1|1171.6|1176.8|1172.3|1176.1|1171.6|277
1623909780000|2021-06-17 06:03:00|1176.4|1171.9|1176.9|1172.4|1176.9|1172.4|1176.3|1171.8|128
1623909790000|2021-06-17 06:03:10|||||||||15
1623909800000|2021-06-17 06:03:20|||||||||14
1623909810000|2021-06-17 06:03:30|1177.1|1172.6|1177.1|1172.6|1177.1|1172.6|1177.1|1172.6|43
1623909820000|2021-06-17 06:03:40|1176.9|1172.4|1176.9|1172.4|1177.3|1172.8|1176.9|1172.4|35
1623909830000|2021-06-17 06:03:50|||||||||70
1623909840000|2021-06-17 06:04:00|1176.6|1172.1|1176|1171.5|1176.6|1172.1|1175.8|1171.3|172
1623909850000|2021-06-17 06:04:10|1176.3|1171.8|1176.7|1172.2|1177.2|1172.7|1176.3|1171.8|72
1623909860000|2021-06-17 06:04:20|1176.4|1171.9|1176.8|1172.3|1176.8|1172.3|1176.4|1171.9|62
1623909870000|2021-06-17 06:04:30|1176.9|1172.4|1177.7|1173.2|1177.7|1173.2|1176.7|1172.2|140
1623909880000|2021-06-17 06:04:40|1177.8|1173.3|1177.8|1173.3|1178.2|1173.7|1177.8|1173.3|92
1623909890000|2021-06-17 06:04:50|1177.9|1173.4|1178.3|1173.8|1178.3|1173.8|1177.8|1173.3|86
1623909900000|2021-06-17 06:05:00|1178.7|1174.2|1179.2|1174.7|1179.2|1174.7|1178.7|1174.2|320
1623909910000|2021-06-17 06:05:10|1178.9|1174.4|1178.9|1174.4|1179.2|1174.7|1178.7|1174.2|123
1623909920000|2021-06-17 06:05:20|1178.6|1174.1|1178.9|1174.4|1178.9|1174.4|1178.6|1174.1|79
1623909930000|2021-06-17 06:05:30|1178.6|1174.1|1178.4|1173.9|1178.6|1174.1|1178.3|1173.8|71
1623909940000|2021-06-17 06:05:40|1178.6|1174.1|1178.4|1173.9|1178.8|1174.3|1178.4|1173.9|114
1623909950000|2021-06-17 06:05:50|1178.5|1174|1177.8|1173.3|1178.5|1174|1177.8|1173.3|174
1623909960000|2021-06-17 06:06:00|1177.6|1173.1|1177.5|1173|1177.6|1173.1|1177.5|1173|12
1623909970000|2021-06-17 06:06:10|1177.4|1172.9|1177.1|1172.6|1177.4|1172.9|1177.1|1172.6|38
1623909980000|2021-06-17 06:06:20|1176.9|1172.4|1177.4|1172.9|1177.4|1172.9|1176.9|1172.4|71
1623909990000|2021-06-17 06:06:30|1177.5|1173|1177.1|1172.6|1177.6|1173.1|1177|1172.5|135
1623910000000|2021-06-17 06:06:40|1177|1172.5|1177.4|1172.9|1177.5|1173|1177|1172.5|31
1623910010000|2021-06-17 06:06:50|||||||||16
1623910020000|2021-06-17 06:07:00|1177.3|1172.8|1177.3|1172.8|1177.3|1172.8|1177.1|1172.6|34
1623910030000|2021-06-17 06:07:10|1177.2|1172.7|1176.9|1172.4|1177.2|1172.7|1176.9|1172.4|36
1623910040000|2021-06-17 06:07:20|1177|1172.5|1177.3|1172.8|1177.5|1173|1177|1172.5|27
1623910050000|2021-06-17 06:07:30|1177.4|1172.9|1177.8|1173.3|1177.8|1173.3|1177.4|1172.9|191
1623910060000|2021-06-17 06:07:40|1177.5|1173|1177.9|1173.4|1177.9|1173.4|1177.4|1172.9|31
1623910070000|2021-06-17 06:07:50|1177.6|1173.1|1177.6|1173.1|1177.9|1173.4|1177.5|1173|39
1623910080000|2021-06-17 06:08:00|1177.5|1173|1176.7|1172.2|1177.5|1173|1176.7|1172.2|133
1623910090000|2021-06-17 06:08:10|1176.5|1172|1176.4|1171.9|1176.5|1172|1176.4|1171.9|55
1623910100000|2021-06-17 06:08:20|1176.5|1172|1176.9|1172.4|1177.2|1172.7|1176.5|1172|32
1623910110000|2021-06-17 06:08:30|1176.4|1171.9|1176.5|1172|1176.5|1172|1176.4|1171.9|75
1623910120000|2021-06-17 06:08:40|1176.4|1171.9|1176.6|1172.1|1176.9|1172.4|1176.4|1171.9|58
1623910130000|2021-06-17 06:08:50|1176.5|1172|1176.4|1171.9|1176.5|1172|1176.4|1171.9|10
1623910140000|2021-06-17 06:09:00|1176.5|1172|1176.5|1172|1176.5|1172|1176.4|1171.9|23
1623910150000|2021-06-17 06:09:10|1176.2|1171.7|1175.9|1171.4|1176.4|1171.9|1175.9|1171.4|112
1623910160000|2021-06-17 06:09:20|1175.8|1171.3|1174.4|1169.9|1175.8|1171.3|1174.3|1169.8|326
1623910170000|2021-06-17 06:09:30|1174.3|1169.8|1173.6|1169.1|1174.3|1169.8|1173|1168.5|313
1623910180000|2021-06-17 06:09:40|1173.8|1169.3|1174.1|1169.6|1174.1|1169.6|1173.6|1169.1|50
1623910190000|2021-06-17 06:09:50|1173.6|1169.1|1173.5|1169|1173.6|1169.1|1173.2|1168.7|281
1623910200000|2021-06-17 06:10:00|1173.2|1168.7|1172.3|1167.8|1173.7|1169.2|1172.3|1167.8|490
1623910210000|2021-06-17 06:10:10|1172.4|1167.9|1172.2|1167.7|1172.4|1167.9|1171.6|1167.1|480
1623910220000|2021-06-17 06:10:20|1172.4|1167.9|1172.3|1167.8|1172.4|1167.9|1172|1167.5|156
1623910230000|2021-06-17 06:10:30|1172|1167.5|1171.2|1166.7|1172.3|1167.8|1171.2|1166.7|497
1623910240000|2021-06-17 06:10:40|1171|1166.5|1170.7|1166.2|1171.3|1166.8|1170.2|1165.7|500
1623910250000|2021-06-17 06:10:50|1170.6|1166.1|1169.2|1164.7|1170.7|1166.2|1169.2|1164.7|527
1623910260000|2021-06-17 06:11:00|1169.6|1165.1|1169.2|1164.7|1169.6|1165.1|1169|1164.5|553
1623910270000|2021-06-17 06:11:10|1169.3|1164.8|1169.8|1165.3|1170.2|1165.7|1168.9|1164.4|228
1623910280000|2021-06-17 06:11:20|1169.7|1165.2|1169.8|1165.3|1170|1165.5|1169.3|1164.8|207
1623910290000|2021-06-17 06:11:30|1169.7|1165.2|1170.3|1165.8|1170.3|1165.8|1169.7|1165.2|83
1623910300000|2021-06-17 06:11:40|1170.7|1166.2|1171.7|1167.2|1171.7|1167.2|1170.7|1166.2|295
1623910310000|2021-06-17 06:11:50|1171.4|1166.9|1171.7|1167.2|1172|1167.5|1171.4|1166.9|88
1623910320000|2021-06-17 06:12:00|1171.6|1167.1|1171.7|1167.2|1171.7|1167.2|1171.2|1166.7|214
1623910330000|2021-06-17 06:12:10|1171.5|1167|1171.3|1166.8|1171.7|1167.2|1171|1166.5|121
1623910340000|2021-06-17 06:12:20|1171.7|1167.2|1172.2|1167.7|1172.2|1167.7|1171.7|1167.2|152
1623910350000|2021-06-17 06:12:30|1172.5|1168|1172.5|1168|1172.6|1168.1|1172.2|1167.7|140
1623910360000|2021-06-17 06:12:40|1172.2|1167.7|1172.6|1168.1|1172.6|1168.1|1172.2|1167.7|111
1623910370000|2021-06-17 06:12:50|1172.2|1167.7|1172.7|1168.2|1172.7|1168.2|1172.2|1167.7|89
1623910380000|2021-06-17 06:13:00|1173|1168.5|1172.5|1168|1173|1168.5|1172.5|1168|74
1623910390000|2021-06-17 06:13:10|1172|1167.5|1172.1|1167.6|1172.4|1167.9|1172|1167.5|148
1623910400000|2021-06-17 06:13:20|1172|1167.5|1172|1167.5|1172.1|1167.6|1171.6|1167.1|78
1623910410000|2021-06-17 06:13:30|1171.9|1167.4|1171.7|1167.2|1172|1167.5|1171.7|1167.2|56
1623910420000|2021-06-17 06:13:40|1171.8|1167.3|1171.7|1167.2|1172|1167.5|1171.3|1166.8|98
1623910430000|2021-06-17 06:13:50|1171.6|1167.1|1171.3|1166.8|1171.7|1167.2|1171.3|1166.8|56
1623910440000|2021-06-17 06:14:00|1171.7|1167.2|1171.7|1167.2|1171.7|1167.2|1171.7|1167.2|106
1623910450000|2021-06-17 06:14:10|||||||||39
1623910460000|2021-06-17 06:14:20|||||||||26
1623910470000|2021-06-17 06:14:30|1171.8|1167.3|1171.7|1167.2|1171.8|1167.3|1171.7|1167.2|39
1623910480000|2021-06-17 06:14:40|1171.8|1167.3|1171.8|1167.3|1171.8|1167.3|1171.8|1167.3|20
1623910490000|2021-06-17 06:14:50|1171.7|1167.2|1172.1|1167.6|1172.2|1167.7|1171.7|1167.2|195
1623910500000|2021-06-17 06:15:00|1172|1167.5|1171.2|1166.7|1172|1167.5|1170.8|1166.3|132
1623910510000|2021-06-17 06:15:10|1171.6|1167.1|1170.8|1166.3|1171.6|1167.1|1170.8|1166.3|114
1623910520000|2021-06-17 06:15:20|1170.5|1166|1169.8|1165.3|1170.5|1166|1169.8|1165.3|462
1623910530000|2021-06-17 06:15:30|1169.9|1165.4|1170.5|1166|1170.5|1166|1169.9|1165.4|146
1623910540000|2021-06-17 06:15:40|1170.8|1166.3|1170.8|1166.3|1170.8|1166.3|1170.4|1165.9|80
1623910550000|2021-06-17 06:15:50|1170.5|1166|1170.5|1166|1170.8|1166.3|1170.5|1166|96
1623910560000|2021-06-17 06:16:00|1170.1|1165.6|1170.1|1165.6|1170.5|1166|1170|1165.5|202
1623910570000|2021-06-17 06:16:10|1170.5|1166|1170.8|1166.3|1170.8|1166.3|1170|1165.5|185
1623910580000|2021-06-17 06:16:20|1170.9|1166.4|1170.4|1165.9|1170.9|1166.4|1170|1165.5|136
1623910590000|2021-06-17 06:16:30|1170.5|1166|1170.5|1166|1170.5|1166|1170.3|1165.8|46
1623910600000|2021-06-17 06:16:40|1170.4|1165.9|1170.4|1165.9|1170.4|1165.9|1170.4|1165.9|46
1623910610000|2021-06-17 06:16:50|1170.3|1165.8|1170.6|1166.1|1170.8|1166.3|1170.3|1165.8|58
1623910620000|2021-06-17 06:17:00|1170.9|1166.4|1170.6|1166.1|1171|1166.5|1170.6|1166.1|123
1623910630000|2021-06-17 06:17:10|1170.5|1166|1170.5|1166|1170.6|1166.1|1170.3|1165.8|212
1623910640000|2021-06-17 06:17:20|1170.6|1166.1|1170.5|1166|1170.6|1166.1|1170.5|1166|42
1623910650000|2021-06-17 06:17:30|1170.8|1166.3|1171|1166.5|1171|1166.5|1170.8|1166.3|43
1623910660000|2021-06-17 06:17:40|1171.3|1166.8|1171.1|1166.6|1171.3|1166.8|1171|1166.5|70
1623910670000|2021-06-17 06:17:50|1171.3|1166.8|1171.3|1166.8|1171.3|1166.8|1171.3|1166.8|32
1623910680000|2021-06-17 06:18:00|1171.4|1166.9|1171.3|1166.8|1171.4|1166.9|1171.3|1166.8|47
1623910690000|2021-06-17 06:18:10|1171.2|1166.7|1171.3|1166.8|1171.4|1166.9|1171|1166.5|86
1623910700000|2021-06-17 06:18:20|1171.4|1166.9|1171.3|1166.8|1171.4|1166.9|1171.1|1166.6|127
1623910710000|2021-06-17 06:18:30|1171|1166.5|1171.8|1167.3|1171.8|1167.3|1171|1166.5|132
1623910720000|2021-06-17 06:18:40|1171.9|1167.4|1171.9|1167.4|1171.9|1167.4|1171.9|1167.4|44
1623910730000|2021-06-17 06:18:50|1171.8|1167.3|1171.5|1167|1171.8|1167.3|1171.5|1167|65
1623910740000|2021-06-17 06:19:00|1171.4|1166.9|1171.3|1166.8|1171.4|1166.9|1171.2|1166.7|44
1623910750000|2021-06-17 06:19:10|1171.4|1166.9|1171.3|1166.8|1171.4|1166.9|1171.3|1166.8|17
1623910760000|2021-06-17 06:19:20|1171.4|1166.9|1171.2|1166.7|1171.4|1166.9|1171.2|1166.7|26
1623910770000|2021-06-17 06:19:30|1171|1166.5|1170.4|1165.9|1171|1166.5|1170.4|1165.9|137
1623910780000|2021-06-17 06:19:40|1170.1|1165.6|1170.1|1165.6|1170.5|1166|1170|1165.5|269
1623910790000|2021-06-17 06:19:50|1170|1165.5|1170.1|1165.6|1170.1|1165.6|1170|1165.5|61
1623910800000|2021-06-17 06:20:00|1170|1165.5|1170|1165.5|1170.1|1165.6|1170|1165.5|72
1623910810000|2021-06-17 06:20:10|1169.7|1165.2|1169|1164.5|1169.7|1165.2|1169|1164.5|422
1623910820000|2021-06-17 06:20:20|1169.1|1164.6|1169|1164.5|1169.2|1164.7|1169|1164.5|209
1623910830000|2021-06-17 06:20:30|1169.1|1164.6|1169.3|1164.8|1169.3|1164.8|1169|1164.5|256
1623910840000|2021-06-17 06:20:40|1169.8|1165.3|1169.9|1165.4|1169.9|1165.4|1169.6|1165.1|83
1623910850000|2021-06-17 06:20:50|1169.6|1165.1|1169.4|1164.9|1169.6|1165.1|1169.2|1164.7|152
1623910860000|2021-06-17 06:21:00|1169.5|1165|1169.1|1164.6|1169.5|1165|1169|1164.5|124
1623910870000|2021-06-17 06:21:10|1169.2|1164.7|1169|1164.5|1169.2|1164.7|1169|1164.5|89
1623910880000|2021-06-17 06:21:20|1169.2|1164.7|1168|1163.5|1169.3|1164.8|1168|1163.5|501
1623910890000|2021-06-17 06:21:30|1168.2|1163.7|1168.7|1164.2|1168.7|1164.2|1168|1163.5|162
1623910900000|2021-06-17 06:21:40|1168.5|1164|1168.9|1164.4|1168.9|1164.4|1168.5|1164|71
1623910910000|2021-06-17 06:21:50|1168.8|1164.3|1168.6|1164.1|1168.8|1164.3|1168.6|1164.1|62
1623910920000|2021-06-17 06:22:00|1168.5|1164|1168.1|1163.6|1168.5|1164|1168.1|1163.6|92
1623910930000|2021-06-17 06:22:10|1168.4|1163.9|1168.1|1163.6|1168.5|1164|1168.1|1163.6|64
1623910940000|2021-06-17 06:22:20|1168.3|1163.8|1168.4|1163.9|1168.5|1164|1168.1|1163.6|71
1623910950000|2021-06-17 06:22:30|1168.5|1164|1169.1|1164.6|1169.1|1164.6|1168.5|1164|110
1623910960000|2021-06-17 06:22:40|1169.2|1164.7|1169.2|1164.7|1169.2|1164.7|1169.1|1164.6|33
1623910970000|2021-06-17 06:22:50|1169|1164.5|1170|1165.5|1170|1165.5|1169|1164.5|142
1623910980000|2021-06-17 06:23:00|1169.7|1165.2|1170|1165.5|1170|1165.5|1169.5|1165|147
1623910990000|2021-06-17 06:23:10|1170.3|1165.8|1170|1165.5|1170.3|1165.8|1170|1165.5|99
1623911000000|2021-06-17 06:23:20|1170.2|1165.7|1170.6|1166.1|1170.6|1166.1|1170.2|1165.7|24
1623911010000|2021-06-17 06:23:30|1170.7|1166.2|1171.3|1166.8|1171.3|1166.8|1170.7|1166.2|142
1623911020000|2021-06-17 06:23:40|1171.6|1167.1|1172.3|1167.8|1172.6|1168.1|1171.3|1166.8|170
1623911030000|2021-06-17 06:23:50|1172.6|1168.1|1171.8|1167.3|1172.6|1168.1|1171.8|1167.3|197
1623911040000|2021-06-17 06:24:00|1172|1167.5|1172.2|1167.7|1172.6|1168.1|1171.8|1167.3|172
1623911050000|2021-06-17 06:24:10|1172.6|1168.1|1172.8|1168.3|1172.8|1168.3|1172.1|1167.6|199
1623911060000|2021-06-17 06:24:20|1172.6|1168.1|1172.6|1168.1|1173.1|1168.6|1172.6|1168.1|122
1623911070000|2021-06-17 06:24:30|1172.2|1167.7|1172.2|1167.7|1172.2|1167.7|1172.2|1167.7|73
1623911080000|2021-06-17 06:24:40|1172.1|1167.6|1172.1|1167.6|1172.1|1167.6|1172.1|1167.6|21
1623911090000|2021-06-17 06:24:50|1171.8|1167.3|1172.1|1167.6|1172.1|1167.6|1171.8|1167.3|78
1623911100000|2021-06-17 06:25:00|1172.3|1167.8|1172.2|1167.7|1172.3|1167.8|1171.9|1167.4|40
1623911110000|2021-06-17 06:25:10|1172.1|1167.6|1171.5|1167|1172.1|1167.6|1171.5|1167|74
1623911120000|2021-06-17 06:25:20|1171.7|1167.2|1171.8|1167.3|1171.8|1167.3|1171.7|1167.2|102
1623911130000|2021-06-17 06:25:30|1172.1|1167.6|1172.1|1167.6|1172.1|1167.6|1172.1|1167.6|68
1623911140000|2021-06-17 06:25:40|1172.6|1168.1|1172.6|1168.1|1172.8|1168.3|1172.6|1168.1|88
1623911150000|2021-06-17 06:25:50|1172.8|1168.3|1172.6|1168.1|1172.8|1168.3|1172.6|1168.1|33
1623911160000|2021-06-17 06:26:00|1172.5|1168|1172.3|1167.8|1172.6|1168.1|1172.3|1167.8|83
1623911170000|2021-06-17 06:26:10|1172.2|1167.7|1171.9|1167.4|1172.2|1167.7|1171.8|1167.3|29
1623911180000|2021-06-17 06:26:20|1171.5|1167|1171.5|1167|1171.5|1167|1171.5|1167|38
1623911190000|2021-06-17 06:26:30|1171.4|1166.9|1171.1|1166.6|1171.4|1166.9|1171.1|1166.6|54
1623911200000|2021-06-17 06:26:40|1171.2|1166.7|1170.8|1166.3|1171.2|1166.7|1170.6|1166.1|26
1623911210000|2021-06-17 06:26:50|1170.6|1166.1|1170.5|1166|1170.9|1166.4|1170.5|1166|34
1623911220000|2021-06-17 06:27:00|1170.8|1166.3|1171|1166.5|1171.4|1166.9|1170.8|1166.3|105
1623911230000|2021-06-17 06:27:10|1170.9|1166.4|1170.8|1166.3|1170.9|1166.4|1170.8|1166.3|9
1623911240000|2021-06-17 06:27:20|1171.2|1166.7|1171.2|1166.7|1171.6|1167.1|1171.2|1166.7|67
1623911250000|2021-06-17 06:27:30|1171.1|1166.6|1170.8|1166.3|1171.1|1166.6|1170.8|1166.3|38
1623911260000|2021-06-17 06:27:40|1171|1166.5|1171.2|1166.7|1171.3|1166.8|1171|1166.5|52
1623911270000|2021-06-17 06:27:50|1171.3|1166.8|1171.2|1166.7|1171.6|1167.1|1171.2|1166.7|33
1623911280000|2021-06-17 06:28:00|1171.3|1166.8|1171.2|1166.7|1171.3|1166.8|1171.2|1166.7|52
1623911290000|2021-06-17 06:28:10|1171.3|1166.8|1171.2|1166.7|1171.3|1166.8|1171.2|1166.7|45
1623911300000|2021-06-17 06:28:20|1171.3|1166.8|1170.8|1166.3|1171.3|1166.8|1170.8|1166.3|30
1623911310000|2021-06-17 06:28:30|1170.9|1166.4|1170.9|1166.4|1170.9|1166.4|1170.9|1166.4|18
1623911320000|2021-06-17 06:28:40|1170.8|1166.3|1169.6|1165.1|1170.8|1166.3|1169.6|1165.1|119
1623911330000|2021-06-17 06:28:50|1169|1164.5|1169|1164.5|1169.3|1164.8|1169|1164.5|84
1623911340000|2021-06-17 06:29:00|1169.3|1164.8|1169|1164.5|1169.3|1164.8|1169|1164.5|164
1623911350000|2021-06-17 06:29:10|1168.5|1164|1167.6|1163.1|1168.5|1164|1167.5|1163|593
1623911360000|2021-06-17 06:29:20|1167.5|1163|1166.9|1162.4|1167.6|1163.1|1166.8|1162.3|649
1623911370000|2021-06-17 06:29:30|1166.6|1162.1|1166.4|1161.9|1166.8|1162.3|1166.2|1161.7|465
1623911380000|2021-06-17 06:29:40|1166.6|1162.1|1167.1|1162.6|1167.1|1162.6|1166.5|1162|255
1623911390000|2021-06-17 06:29:50|1167|1162.5|1167.2|1162.7|1167.2|1162.7|1166.9|1162.4|127
1623911400000|2021-06-17 06:30:00|1167.3|1162.8|1168.7|1164.2|1169.6|1165.1|1167.3|1162.8|511
1623911410000|2021-06-17 06:30:10|1169.1|1164.6|1167.6|1163.1|1169.1|1164.6|1167.6|1163.1|193
1623911420000|2021-06-17 06:30:20|1167.8|1163.3|1167.1|1162.6|1167.8|1163.3|1167.1|1162.6|102
1623911430000|2021-06-17 06:30:30|1167.2|1162.7|1167.2|1162.7|1167.7|1163.2|1167.2|1162.7|93
1623911440000|2021-06-17 06:30:40|1167.4|1162.9|1167.5|1163|1167.6|1163.1|1167.2|1162.7|147
1623911450000|2021-06-17 06:30:50|1167.4|1162.9|1167.2|1162.7|1167.5|1163|1167.2|1162.7|167
1623911460000|2021-06-17 06:31:00|||||||||190
1623911470000|2021-06-17 06:31:10|1167.7|1163.2|1168|1163.5|1168|1163.5|1167.3|1162.8|159
1623911480000|2021-06-17 06:31:20|1168.3|1163.8|1168|1163.5|1168.5|1164|1168|1163.5|59
1623911490000|2021-06-17 06:31:30|1167.8|1163.3|1168.4|1163.9|1168.4|1163.9|1167.8|1163.3|45
1623911500000|2021-06-17 06:31:40|1168.5|1164|1168.3|1163.8|1168.5|1164|1168.3|1163.8|59
1623911510000|2021-06-17 06:31:50|1168.7|1164.2|1168.8|1164.3|1168.8|1164.3|1168.5|1164|67
1623911520000|2021-06-17 06:32:00|1168.9|1164.4|1169.4|1164.9|1169.5|1165|1168.9|1164.4|32
1623911530000|2021-06-17 06:32:10|1169.3|1164.8|1168.8|1164.3|1169.3|1164.8|1168.8|1164.3|96
1623911540000|2021-06-17 06:32:20|1168.5|1164|1168.4|1163.9|1168.5|1164|1168.4|1163.9|78
1623911550000|2021-06-17 06:32:30|1168.1|1163.6|1167.5|1163|1168.1|1163.6|1167.2|1162.7|168
1623911560000|2021-06-17 06:32:40|1167.3|1162.8|1167.3|1162.8|1167.6|1163.1|1167.2|1162.7|105
1623911570000|2021-06-17 06:32:50|1167.1|1162.6|1167.2|1162.7|1167.2|1162.7|1166.8|1162.3|140
1623911580000|2021-06-17 06:33:00|1166.9|1162.4|1168.2|1163.7|1168.2|1163.7|1166.8|1162.3|128
1623911590000|2021-06-17 06:33:10|1168|1163.5|1169|1164.5|1169.2|1164.7|1168|1163.5|82
1623911600000|2021-06-17 06:33:20|1169.2|1164.7|1169.4|1164.9|1169.4|1164.9|1169.1|1164.6|120
1623911610000|2021-06-17 06:33:30|1169.3|1164.8|1170.2|1165.7|1170.2|1165.7|1169.3|1164.8|132
1623911620000|2021-06-17 06:33:40|1170.6|1166.1|1170.4|1165.9|1171.1|1166.6|1170.4|1165.9|179
1623911630000|2021-06-17 06:33:50|1170.7|1166.2|1170.4|1165.9|1170.7|1166.2|1170.4|1165.9|90
1623911640000|2021-06-17 06:34:00|1170.7|1166.2|1171.5|1167|1171.5|1167|1170.4|1165.9|196
1623911650000|2021-06-17 06:34:10|1171.6|1167.1|1172.1|1167.6|1172.1|1167.6|1171.2|1166.7|367
1623911660000|2021-06-17 06:34:20|1172.3|1167.8|1172.5|1168|1172.8|1168.3|1171.9|1167.4|455
1623911670000|2021-06-17 06:34:30|1172.8|1168.3|1174|1169.5|1174|1169.5|1172.8|1168.3|912
1623911680000|2021-06-17 06:34:40|1173.7|1169.2|1174|1169.5|1174.1|1169.6|1173.7|1169.2|182
1623911690000|2021-06-17 06:34:50|1174.1|1169.6|1174.2|1169.7|1174.3|1169.8|1174|1169.5|187
1623911700000|2021-06-17 06:35:00|1174|1169.5|1174.1|1169.6|1174.3|1169.8|1173.8|1169.3|102
1623911710000|2021-06-17 06:35:10|1174.3|1169.8|1173.8|1169.3|1174.3|1169.8|1173.7|1169.2|86
1623911720000|2021-06-17 06:35:20|1173.7|1169.2|1173.4|1168.9|1173.8|1169.3|1173.4|1168.9|87
1623911730000|2021-06-17 06:35:30|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|103
1623911740000|2021-06-17 06:35:40|||||||||31
1623911750000|2021-06-17 06:35:50|1173.5|1169|1172.8|1168.3|1173.5|1169|1172.8|1168.3|95
1623911760000|2021-06-17 06:36:00|1172.7|1168.2|1172.3|1167.8|1172.7|1168.2|1172|1167.5|84
1623911770000|2021-06-17 06:36:10|1172|1167.5|1172.3|1167.8|1172.4|1167.9|1172|1167.5|90
1623911780000|2021-06-17 06:36:20|1172.5|1168|1172.9|1168.4|1172.9|1168.4|1172.3|1167.8|79
1623911790000|2021-06-17 06:36:30|1173.2|1168.7|1173.2|1168.7|1173.2|1168.7|1173.2|1168.7|48
1623911800000|2021-06-17 06:36:40|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|31
1623911810000|2021-06-17 06:36:50|1173.6|1169.1|1173.8|1169.3|1173.8|1169.3|1173.6|1169.1|81
1623911820000|2021-06-17 06:37:00|1174.1|1169.6|1174.5|1170|1174.5|1170|1173.8|1169.3|253
1623911830000|2021-06-17 06:37:10|1174.6|1170.1|1175.2|1170.7|1175.3|1170.8|1174.6|1170.1|260
1623911840000|2021-06-17 06:37:20|1175.1|1170.6|1175|1170.5|1175.6|1171.1|1174.7|1170.2|205
1623911850000|2021-06-17 06:37:30|1175.1|1170.6|1175.2|1170.7|1175.6|1171.1|1175.1|1170.6|180
1623911860000|2021-06-17 06:37:40|1175.3|1170.8|1174.3|1169.8|1175.6|1171.1|1173.9|1169.4|384
1623911870000|2021-06-17 06:37:50|1174.2|1169.7|1174.7|1170.2|1174.7|1170.2|1174.2|1169.7|44
1623911880000|2021-06-17 06:38:00|||||||||46
1623911890000|2021-06-17 06:38:10|1174.6|1170.1|1174.1|1169.6|1174.6|1170.1|1174.1|1169.6|80
1623911900000|2021-06-17 06:38:20|1173.8|1169.3|1173.8|1169.3|1173.9|1169.4|1173.8|1169.3|223
1623911910000|2021-06-17 06:38:30|1173.9|1169.4|1173.3|1168.8|1173.9|1169.4|1173.3|1168.8|101
1623911920000|2021-06-17 06:38:40|1173.4|1168.9|1174.2|1169.7|1174.3|1169.8|1173.4|1168.9|60
1623911930000|2021-06-17 06:38:50|1174.1|1169.6|1174.1|1169.6|1174.1|1169.6|1173.8|1169.3|39
1623911940000|2021-06-17 06:39:00|1174.2|1169.7|1174|1169.5|1174.2|1169.7|1174|1169.5|37
1623911950000|2021-06-17 06:39:10|1173.9|1169.4|1173.9|1169.4|1174.1|1169.6|1173.9|1169.4|26
1623911960000|2021-06-17 06:39:20|1174.2|1169.7|1174.3|1169.8|1174.3|1169.8|1174.1|1169.6|19
1623911970000|2021-06-17 06:39:30|1174.6|1170.1|1174.8|1170.3|1174.8|1170.3|1174.6|1170.1|116
1623911980000|2021-06-17 06:39:40|||||||||44
1623911990000|2021-06-17 06:39:50|1175.2|1170.7|1175.3|1170.8|1175.3|1170.8|1175.1|1170.6|44
1623912000000|2021-06-17 06:40:00|1175.6|1171.1|1176.1|1171.6|1176.1|1171.6|1175.6|1171.1|178
1623912010000|2021-06-17 06:40:10|1176.5|1172|1176.1|1171.6|1176.5|1172|1176.1|1171.6|192
1623912020000|2021-06-17 06:40:20|1176.5|1172|1176.5|1172|1177|1172.5|1176.2|1171.7|334
1623912030000|2021-06-17 06:40:30|1177|1172.5|1177.9|1173.4|1177.9|1173.4|1177|1172.5|491
1623912040000|2021-06-17 06:40:40|1177.5|1173|1176.6|1172.1|1177.6|1173.1|1176.6|1172.1|518
1623912050000|2021-06-17 06:40:50|1176.7|1172.2|1176.6|1172.1|1176.7|1172.2|1176.6|1172.1|81
1623912060000|2021-06-17 06:41:00|1177|1172.5|1177.2|1172.7|1177.5|1173|1177|1172.5|214
1623912070000|2021-06-17 06:41:10|1177.5|1173|1177.5|1173|1177.8|1173.3|1177.2|1172.7|306
1623912080000|2021-06-17 06:41:20|1177.1|1172.6|1177.1|1172.6|1177.5|1173|1177|1172.5|175
1623912090000|2021-06-17 06:41:30|1177|1172.5|1177|1172.5|1177.5|1173|1176.6|1172.1|135
1623912100000|2021-06-17 06:41:40|1177.4|1172.9|1177.5|1173|1177.5|1173|1177.4|1172.9|101
1623912110000|2021-06-17 06:41:50|1177.6|1173.1|1177.1|1172.6|1177.6|1173.1|1177.1|1172.6|88
1623912120000|2021-06-17 06:42:00|1176.9|1172.4|1176.6|1172.1|1176.9|1172.4|1176.6|1172.1|82
1623912130000|2021-06-17 06:42:10|1177.3|1172.8|1177.1|1172.6|1177.5|1173|1177.1|1172.6|211
1623912140000|2021-06-17 06:42:20|1177.2|1172.7|1177.1|1172.6|1177.5|1173|1177.1|1172.6|115
1623912150000|2021-06-17 06:42:30|1177.4|1172.9|1177.1|1172.6|1177.4|1172.9|1177.1|1172.6|105
1623912160000|2021-06-17 06:42:40|1177.4|1172.9|1177.2|1172.7|1177.5|1173|1177.2|1172.7|114
1623912170000|2021-06-17 06:42:50|1177.1|1172.6|1177.1|1172.6|1177.1|1172.6|1177.1|1172.6|14
1623912180000|2021-06-17 06:43:00|1176.8|1172.3|1177.1|1172.6|1177.1|1172.6|1176.8|1172.3|90
1623912190000|2021-06-17 06:43:10|1177.4|1172.9|1177.6|1173.1|1177.6|1173.1|1177.4|1172.9|109
1623912200000|2021-06-17 06:43:20|1177.9|1173.4|1178.6|1174.1|1178.6|1174.1|1177.9|1173.4|588
1623912210000|2021-06-17 06:43:30|1178.5|1174|1178.6|1174.1|1178.6|1174.1|1178.3|1173.8|151
1623912220000|2021-06-17 06:43:40|1178.7|1174.2|1179|1174.5|1179|1174.5|1178.6|1174.1|221
1623912230000|2021-06-17 06:43:50|1178.8|1174.3|1178.6|1174.1|1178.9|1174.4|1178.6|1174.1|284
1623912240000|2021-06-17 06:44:00|1178.7|1174.2|1178.2|1173.7|1179.1|1174.6|1178.2|1173.7|259
1623912250000|2021-06-17 06:44:10|1178.3|1173.8|1177.3|1172.8|1178.4|1173.9|1177.3|1172.8|173
1623912260000|2021-06-17 06:44:20|1177.2|1172.7|1176.8|1172.3|1177.2|1172.7|1176.8|1172.3|81
1623912270000|2021-06-17 06:44:30|1177|1172.5|1177.3|1172.8|1177.3|1172.8|1176.8|1172.3|67
1623912280000|2021-06-17 06:44:40|1177.2|1172.7|1177.6|1173.1|1177.6|1173.1|1177.2|1172.7|49
1623912290000|2021-06-17 06:44:50|1177.7|1173.2|1178|1173.5|1178.1|1173.6|1177.7|1173.2|74
1623912300000|2021-06-17 06:45:00|1177.8|1173.3|1178.3|1173.8|1178.8|1174.3|1177.8|1173.3|145
1623912310000|2021-06-17 06:45:10|1178.4|1173.9|1178.2|1173.7|1178.4|1173.9|1178.2|1173.7|62
1623912320000|2021-06-17 06:45:20|1178.1|1173.6|1177.6|1173.1|1178.1|1173.6|1177.6|1173.1|80
1623912330000|2021-06-17 06:45:30|1177.3|1172.8|1176.8|1172.3|1177.3|1172.8|1176.8|1172.3|124
1623912340000|2021-06-17 06:45:40|1177.1|1172.6|1176.7|1172.2|1177.1|1172.6|1176.7|1172.2|72
1623912350000|2021-06-17 06:45:50|1176.5|1172|1175.8|1171.3|1177.1|1172.6|1175.8|1171.3|114
1623912360000|2021-06-17 06:46:00|1176.1|1171.6|1176.2|1171.7|1176.3|1171.8|1176.1|1171.6|74
1623912370000|2021-06-17 06:46:10|1176.3|1171.8|1176.3|1171.8|1176.7|1172.2|1176.3|1171.8|51
1623912380000|2021-06-17 06:46:20|||||||||16
1623912390000|2021-06-17 06:46:30|||||||||25
1623912400000|2021-06-17 06:46:40|1176.6|1172.1|1176.4|1171.9|1176.7|1172.2|1176.3|1171.8|66
1623912410000|2021-06-17 06:46:50|1176.7|1172.2|1176.3|1171.8|1176.7|1172.2|1176.3|1171.8|37
1623912420000|2021-06-17 06:47:00|1176.2|1171.7|1177.1|1172.6|1177.1|1172.6|1176.2|1171.7|107
1623912430000|2021-06-17 06:47:10|1177|1172.5|1177.1|1172.6|1177.4|1172.9|1177|1172.5|126
1623912440000|2021-06-17 06:47:20|1177.3|1172.8|1177.1|1172.6|1177.3|1172.8|1177.1|1172.6|45
1623912450000|2021-06-17 06:47:30|1177.3|1172.8|1177.5|1173|1177.6|1173.1|1177.3|1172.8|156
1623912460000|2021-06-17 06:47:40|1177.6|1173.1|1177.6|1173.1|1177.9|1173.4|1177.5|1173|119
1623912470000|2021-06-17 06:47:50|1177.9|1173.4|1177.5|1173|1177.9|1173.4|1177.5|1173|36
1623912480000|2021-06-17 06:48:00|1177.4|1172.9|1178.1|1173.6|1178.1|1173.6|1177.4|1172.9|89
1623912490000|2021-06-17 06:48:10|1177.8|1173.3|1178.1|1173.6|1178.1|1173.6|1177.8|1173.3|84
1623912500000|2021-06-17 06:48:20|1178|1173.5|1178|1173.5|1178.4|1173.9|1178|1173.5|115
1623912510000|2021-06-17 06:48:30|1177.9|1173.4|1177.6|1173.1|1177.9|1173.4|1177.6|1173.1|80
1623912520000|2021-06-17 06:48:40|1177.4|1172.9|1177.9|1173.4|1177.9|1173.4|1177.4|1172.9|57
1623912530000|2021-06-17 06:48:50|1177.6|1173.1|1177.5|1173|1177.6|1173.1|1177.5|1173|36
1623912540000|2021-06-17 06:49:00|1177.4|1172.9|1177.8|1173.3|1177.9|1173.4|1177.1|1172.6|96
1623912550000|2021-06-17 06:49:10|1177.9|1173.4|1177.9|1173.4|1178.1|1173.6|1177.9|1173.4|127
1623912560000|2021-06-17 06:49:20|1177.6|1173.1|1177.4|1172.9|1177.6|1173.1|1177.4|1172.9|25
1623912570000|2021-06-17 06:49:30|1177.3|1172.8|1177.4|1172.9|1177.4|1172.9|1177.3|1172.8|42
1623912580000|2021-06-17 06:49:40|1177.8|1173.3|1178.1|1173.6|1178.4|1173.9|1177.8|1173.3|210
1623912590000|2021-06-17 06:49:50|1178.2|1173.7|1177.5|1173|1178.2|1173.7|1177.4|1172.9|138
1623912600000|2021-06-17 06:50:00|1177.2|1172.7|1177.2|1172.7|1177.5|1173|1177.2|1172.7|90
1623912610000|2021-06-17 06:50:10|1177.4|1172.9|1177.9|1173.4|1177.9|1173.4|1177.4|1172.9|87
1623912620000|2021-06-17 06:50:20|1178.4|1173.9|1178.1|1173.6|1178.5|1174|1178.1|1173.6|180
1623912630000|2021-06-17 06:50:30|1178.2|1173.7|1178.5|1174|1178.5|1174|1178.2|1173.7|71
1623912640000|2021-06-17 06:50:40|1178.6|1174.1|1178.3|1173.8|1178.6|1174.1|1178.3|1173.8|108
1623912650000|2021-06-17 06:50:50|1178.1|1173.6|1178.4|1173.9|1178.4|1173.9|1178.1|1173.6|45
1623912660000|2021-06-17 06:51:00|1178.5|1174|1178.5|1174|1178.6|1174.1|1178.5|1174|77
1623912670000|2021-06-17 06:51:10|1178.4|1173.9|1178.1|1173.6|1178.9|1174.4|1178.1|1173.6|187
1623912680000|2021-06-17 06:51:20|1178.2|1173.7|1178.6|1174.1|1178.6|1174.1|1178.1|1173.6|114
1623912690000|2021-06-17 06:51:30|1179.1|1174.6|1180.6|1176.1|1180.6|1176.1|1178.9|1174.4|998
1623912700000|2021-06-17 06:51:40|1180.5|1176|1180.9|1176.4|1180.9|1176.4|1180.5|1176|388
1623912710000|2021-06-17 06:51:50|1180.6|1176.1|1180.4|1175.9|1180.6|1176.1|1179.9|1175.4|488
1623912720000|2021-06-17 06:52:00|1180.1|1175.6|1180.9|1176.4|1180.9|1176.4|1179.8|1175.3|303
1623912730000|2021-06-17 06:52:10|||||||||356
1623912740000|2021-06-17 06:52:20|1181.2|1176.7|1180.6|1176.1|1181.4|1176.9|1180.6|1176.1|325
1623912750000|2021-06-17 06:52:30|1180.8|1176.3|1180.6|1176.1|1180.9|1176.4|1180.4|1175.9|138
1623912760000|2021-06-17 06:52:40|1180.9|1176.4|1180.6|1176.1|1180.9|1176.4|1180.6|1176.1|261
1623912770000|2021-06-17 06:52:50|1180.9|1176.4|1180.9|1176.4|1181.1|1176.6|1180.9|1176.4|141
1623912780000|2021-06-17 06:53:00|1181|1176.5|1181.1|1176.6|1181.1|1176.6|1181|1176.5|136
1623912790000|2021-06-17 06:53:10|1181.4|1176.9|1182.4|1177.9|1182.4|1177.9|1181.4|1176.9|643
1623912800000|2021-06-17 06:53:20|1181.7|1177.2|1181.6|1177.1|1182.4|1177.9|1181.6|1177.1|643
1623912810000|2021-06-17 06:53:30|1181.5|1177|1182.4|1177.9|1182.4|1177.9|1181.5|1177|376
1623912820000|2021-06-17 06:53:40|1182.3|1177.8|1181.9|1177.4|1182.3|1177.8|1181.6|1177.1|135
1623912830000|2021-06-17 06:53:50|1181.6|1177.1|1181.4|1176.9|1181.6|1177.1|1181.4|1176.9|172
1623912840000|2021-06-17 06:54:00|1181.6|1177.1|1181.3|1176.8|1181.9|1177.4|1181.1|1176.6|419
1623912850000|2021-06-17 06:54:10|1181.4|1176.9|1180.9|1176.4|1181.4|1176.9|1180.9|1176.4|176
1623912860000|2021-06-17 06:54:20|1181|1176.5|1180.4|1175.9|1181|1176.5|1179.9|1175.4|410
1623912870000|2021-06-17 06:54:30|1180.8|1176.3|1180.8|1176.3|1180.8|1176.3|1180.4|1175.9|281
1623912880000|2021-06-17 06:54:40|1180.6|1176.1|1179.8|1175.3|1180.8|1176.3|1179.7|1175.2|237
1623912890000|2021-06-17 06:54:50|1179.6|1175.1|1179.1|1174.6|1179.6|1175.1|1179.1|1174.6|136
1623912900000|2021-06-17 06:55:00|1178.8|1174.3|1177.7|1173.2|1178.8|1174.3|1177.7|1173.2|346
1623912910000|2021-06-17 06:55:10|1177.9|1173.4|1177.8|1173.3|1178.1|1173.6|1177.5|1173|302
1623912920000|2021-06-17 06:55:20|1177.9|1173.4|1178.5|1174|1178.5|1174|1177.9|1173.4|220
1623912930000|2021-06-17 06:55:30|1178.4|1173.9|1178.6|1174.1|1178.8|1174.3|1178.4|1173.9|187
1623912940000|2021-06-17 06:55:40|1178.4|1173.9|1178.1|1173.6|1178.4|1173.9|1177.9|1173.4|182
1623912950000|2021-06-17 06:55:50|1177.9|1173.4|1177.8|1173.3|1178.4|1173.9|1177.8|1173.3|135
1623912960000|2021-06-17 06:56:00|1178.1|1173.6|1178.6|1174.1|1178.6|1174.1|1178.1|1173.6|302
1623912970000|2021-06-17 06:56:10|1178.7|1174.2|1179.3|1174.8|1179.3|1174.8|1178.7|1174.2|213
1623912980000|2021-06-17 06:56:20|1179.2|1174.7|1178.6|1174.1|1179.2|1174.7|1178.6|1174.1|75
1623912990000|2021-06-17 06:56:30|1178.3|1173.8|1178.3|1173.8|1178.9|1174.4|1178.3|1173.8|254
1623913000000|2021-06-17 06:56:40|1178.6|1174.1|1178.3|1173.8|1178.6|1174.1|1178.3|1173.8|87
1623913010000|2021-06-17 06:56:50|1178.6|1174.1|1177.9|1173.4|1178.6|1174.1|1177.9|1173.4|198
1623913020000|2021-06-17 06:57:00|1178.3|1173.8|1177.9|1173.4|1178.3|1173.8|1177.9|1173.4|315
1623913030000|2021-06-17 06:57:10|1177.8|1173.3|1176.5|1172|1177.8|1173.3|1176.2|1171.7|539
1623913040000|2021-06-17 06:57:20|1176.1|1171.6|1174.5|1170|1176.1|1171.6|1174.2|1169.7|622
1623913050000|2021-06-17 06:57:30|1174.6|1170.1|1174.9|1170.4|1175|1170.5|1174.6|1170.1|184
1623913060000|2021-06-17 06:57:40|1175.1|1170.6|1175.7|1171.2|1176|1171.5|1175.1|1170.6|217
1623913070000|2021-06-17 06:57:50|1175.5|1171|1175.8|1171.3|1176.1|1171.6|1175.3|1170.8|105
1623913080000|2021-06-17 06:58:00|||||||||197
1623913090000|2021-06-17 06:58:10|1175.4|1170.9|1175.2|1170.7|1175.8|1171.3|1174.3|1169.8|581
1623913100000|2021-06-17 06:58:20|1175.5|1171|1176|1171.5|1176.1|1171.6|1175.2|1170.7|225
1623913110000|2021-06-17 06:58:30|1176.3|1171.8|1176.1|1171.6|1176.3|1171.8|1175.8|1171.3|205
1623913120000|2021-06-17 06:58:40|1176.2|1171.7|1176.6|1172.1|1176.6|1172.1|1175.8|1171.3|141
1623913130000|2021-06-17 06:58:50|1176.3|1171.8|1176.6|1172.1|1176.6|1172.1|1176.3|1171.8|125
1623913140000|2021-06-17 06:59:00|1176.7|1172.2|1178|1173.5|1178.1|1173.6|1176.7|1172.2|418
1623913150000|2021-06-17 06:59:10|1177.7|1173.2|1177.9|1173.4|1178.5|1174|1177.5|1173|196
1623913160000|2021-06-17 06:59:20|1178.2|1173.7|1179.6|1175.1|1179.6|1175.1|1178.2|1173.7|612
1623913170000|2021-06-17 06:59:30|1179.9|1175.4|1179.9|1175.4|1180.2|1175.7|1179.7|1175.2|513
1623913180000|2021-06-17 06:59:40|1180.2|1175.7|1181.2|1176.7|1181.4|1176.9|1179.6|1175.1|906
1623913190000|2021-06-17 06:59:50|1180.9|1176.4|1180.4|1175.9|1181.4|1176.9|1180.2|1175.7|707
1623934800000|2021-06-17 13:00:00|1174|1169.5|1177.2|1172.7|1177.2|1172.7|1174|1169.5|2034
1623934810000|2021-06-17 13:00:10|1177.6|1173.1|1177|1172.5|1178.4|1173.9|1177|1172.5|1516
1623934820000|2021-06-17 13:00:20|1176.9|1172.4|1177.1|1172.6|1177.1|1172.6|1175.7|1171.2|742
1623934830000|2021-06-17 13:00:30|1177.2|1172.7|1177.9|1173.4|1177.9|1173.4|1176.7|1172.2|551
1623934840000|2021-06-17 13:00:40|1177.8|1173.3|1177.5|1173|1178.1|1173.6|1177.5|1173|522
1623934850000|2021-06-17 13:00:50|1177.1|1172.6|1177|1172.5|1177.4|1172.9|1176.7|1172.2|407
1623934860000|2021-06-17 13:01:00|1177.4|1172.9|1177.4|1172.9|1177.4|1172.9|1176.2|1171.7|734
1623934870000|2021-06-17 13:01:10|1177.7|1173.2|1178.9|1174.4|1178.9|1174.4|1177.4|1172.9|438
1623934880000|2021-06-17 13:01:20|1178.2|1173.7|1179.4|1174.9|1179.7|1175.2|1178.1|1173.6|682
1623934890000|2021-06-17 13:01:30|1179.8|1175.3|1179.9|1175.4|1180.3|1175.8|1179.8|1175.3|487
1623934900000|2021-06-17 13:01:40|1179.8|1175.3|1179.7|1175.2|1179.8|1175.3|1179.2|1174.7|497
1623934910000|2021-06-17 13:01:50|1180|1175.5|1180.9|1176.4|1180.9|1176.4|1179.9|1175.4|420
1623934920000|2021-06-17 13:02:00|1180.6|1176.1|1179.7|1175.2|1180.7|1176.2|1179.7|1175.2|534
1623934930000|2021-06-17 13:02:10|1179.8|1175.3|1179.8|1175.3|1180.1|1175.6|1179.8|1175.3|146
1623934940000|2021-06-17 13:02:20|1179.4|1174.9|1178.9|1174.4|1179.4|1174.9|1178.7|1174.2|215
1623934950000|2021-06-17 13:02:30|1178.8|1174.3|1178.9|1174.4|1178.9|1174.4|1178.4|1173.9|171
1623934960000|2021-06-17 13:02:40|1178.5|1174|1179.3|1174.8|1179.6|1175.1|1178.5|1174|326
1623934970000|2021-06-17 13:02:50|1179.6|1175.1|1179.8|1175.3|1180.3|1175.8|1179.6|1175.1|358
1623934980000|2021-06-17 13:03:00|1180.2|1175.7|1183.4|1178.9|1183.4|1178.9|1180.2|1175.7|1271
1623934990000|2021-06-17 13:03:10|1183.3|1178.8|1184.4|1179.9|1184.4|1179.9|1183.3|1178.8|751
1623935000000|2021-06-17 13:03:20|1184.7|1180.2|1185.4|1180.9|1185.4|1180.9|1184.7|1180.2|926
1623935010000|2021-06-17 13:03:30|1185.5|1181|1185.5|1181|1186.3|1181.8|1185.2|1180.7|1438
1623935020000|2021-06-17 13:03:40|1185.2|1180.7|1185.2|1180.7|1185.7|1181.2|1184.9|1180.4|622
1623935030000|2021-06-17 13:03:50|1184.9|1180.4|1186.2|1181.7|1186.2|1181.7|1184.9|1180.4|540
1623935040000|2021-06-17 13:04:00|1186.3|1181.8|1186.8|1182.3|1187.8|1183.3|1186.3|1181.8|1989
1623935050000|2021-06-17 13:04:10|1186.6|1182.1|1187.1|1182.6|1187.1|1182.6|1185.9|1181.4|1001
1623935060000|2021-06-17 13:04:20|1186.7|1182.2|1186.6|1182.1|1186.8|1182.3|1186.3|1181.8|265
1623935070000|2021-06-17 13:04:30|1186.8|1182.3|1186.3|1181.8|1187|1182.5|1186.3|1181.8|325
1623935080000|2021-06-17 13:04:40|1186|1181.5|1186.6|1182.1|1186.6|1182.1|1185.3|1180.8|838
1623935090000|2021-06-17 13:04:50|1186.5|1182|1186.6|1182.1|1186.6|1182.1|1185.9|1181.4|402
1623935100000|2021-06-17 13:05:00|1187|1182.5|1188.1|1183.6|1188.8|1184.3|1187|1182.5|1398
1623935110000|2021-06-17 13:05:10|1187.7|1183.2|1186.3|1181.8|1187.7|1183.2|1186.3|1181.8|765
1623935120000|2021-06-17 13:05:20|1186.2|1181.7|1186.6|1182.1|1187.5|1183|1186.1|1181.6|588
1623935130000|2021-06-17 13:05:30|1187.1|1182.6|1186.7|1182.2|1187.2|1182.7|1186.7|1182.2|417
1623935140000|2021-06-17 13:05:40|1186.4|1181.9|1186.3|1181.8|1186.4|1181.9|1186.1|1181.6|376
1623935150000|2021-06-17 13:05:50|1186|1181.5|1185.3|1180.8|1186|1181.5|1185|1180.5|671
1623935160000|2021-06-17 13:06:00|1185.6|1181.1|1185.7|1181.2|1186.6|1182.1|1185.6|1181.1|602
1623935170000|2021-06-17 13:06:10|1185.4|1180.9|1184.5|1180|1185.4|1180.9|1184.4|1179.9|482
1623935180000|2021-06-17 13:06:20|1184|1179.5|1183.5|1179|1184|1179.5|1183.4|1178.9|412
1623935190000|2021-06-17 13:06:30|1183.4|1178.9|1183.9|1179.4|1183.9|1179.4|1183.4|1178.9|354
1623935200000|2021-06-17 13:06:40|1183.6|1179.1|1184|1179.5|1184|1179.5|1183.5|1179|336
1623935210000|2021-06-17 13:06:50|1184.1|1179.6|1185.1|1180.6|1185.1|1180.6|1183.9|1179.4|297
1623935220000|2021-06-17 13:07:00|1184.8|1180.3|1184.3|1179.8|1185.6|1181.1|1184.3|1179.8|482
1623935230000|2021-06-17 13:07:10|1184.4|1179.9|1184.9|1180.4|1184.9|1180.4|1184.4|1179.9|248
1623935240000|2021-06-17 13:07:20|1185.3|1180.8|1184.8|1180.3|1185.6|1181.1|1184.8|1180.3|236
1623935250000|2021-06-17 13:07:30|1184.9|1180.4|1185.7|1181.2|1185.7|1181.2|1184.8|1180.3|188
1623935260000|2021-06-17 13:07:40|1185.8|1181.3|1185.8|1181.3|1185.8|1181.3|1185.3|1180.8|139
1623935270000|2021-06-17 13:07:50|1185.7|1181.2|1185.8|1181.3|1186.1|1181.6|1185.7|1181.2|373
1623935280000|2021-06-17 13:08:00|1186.1|1181.6|1186.3|1181.8|1186.6|1182.1|1186.1|1181.6|223
1623935290000|2021-06-17 13:08:10|1186.6|1182.1|1186.7|1182.2|1186.7|1182.2|1186.3|1181.8|247
1623935300000|2021-06-17 13:08:20|1186.6|1182.1|1185.8|1181.3|1186.6|1182.1|1185.7|1181.2|207
1623935310000|2021-06-17 13:08:30|1185.9|1181.4|1185.3|1180.8|1185.9|1181.4|1185.3|1180.8|362
1623935320000|2021-06-17 13:08:40|1185.4|1180.9|1185.6|1181.1|1185.8|1181.3|1185.4|1180.9|158
1623935330000|2021-06-17 13:08:50|1185.8|1181.3|1185.3|1180.8|1185.8|1181.3|1185.3|1180.8|243
1623935340000|2021-06-17 13:09:00|1185|1180.5|1185.6|1181.1|1185.7|1181.2|1185|1180.5|303
1623935350000|2021-06-17 13:09:10|1185.8|1181.3|1184.8|1180.3|1185.8|1181.3|1184.7|1180.2|176
1623935360000|2021-06-17 13:09:20|1184.7|1180.2|1184.3|1179.8|1184.8|1180.3|1184|1179.5|505
1623935370000|2021-06-17 13:09:30|1184.4|1179.9|1183.5|1179|1184.4|1179.9|1183.4|1178.9|282
1623935380000|2021-06-17 13:09:40|1183.1|1178.6|1183.3|1178.8|1183.9|1179.4|1183.1|1178.6|366
1623935390000|2021-06-17 13:09:50|1183.1|1178.6|1182.9|1178.4|1183.1|1178.6|1182.2|1177.7|492
1623935400000|2021-06-17 13:10:00|1182.7|1178.2|1183.1|1178.6|1183.1|1178.6|1182.2|1177.7|344
1623935410000|2021-06-17 13:10:10|1183.2|1178.7|1183.2|1178.7|1183.4|1178.9|1182.7|1178.2|482
1623935420000|2021-06-17 13:10:20|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|1182.6|1178.1|308
1623935430000|2021-06-17 13:10:30|1183.1|1178.6|1183.5|1179|1184|1179.5|1183.1|1178.6|210
1623935440000|2021-06-17 13:10:40|1183.9|1179.4|1183.8|1179.3|1184.2|1179.7|1183.7|1179.2|161
1623935450000|2021-06-17 13:10:50|1183.5|1179|1183.8|1179.3|1183.9|1179.4|1183.5|1179|127
1623935460000|2021-06-17 13:11:00|1183.9|1179.4|1184.3|1179.8|1184.3|1179.8|1183.9|1179.4|152
1623935470000|2021-06-17 13:11:10|1184.2|1179.7|1185.3|1180.8|1185.3|1180.8|1184.2|1179.7|194
1623935480000|2021-06-17 13:11:20|1185.2|1180.7|1184.8|1180.3|1185.4|1180.9|1184.8|1180.3|246
1623935490000|2021-06-17 13:11:30|1185|1180.5|1183.9|1179.4|1185|1180.5|1183.8|1179.3|186
1623935500000|2021-06-17 13:11:40|1183.8|1179.3|1184.1|1179.6|1184.4|1179.9|1183.8|1179.3|80
1623935510000|2021-06-17 13:11:50|1184.6|1180.1|1184|1179.5|1184.6|1180.1|1183.9|1179.4|82
1623935520000|2021-06-17 13:12:00|1183.7|1179.2|1184|1179.5|1184.5|1180|1183.7|1179.2|444
1623935530000|2021-06-17 13:12:10|1183.7|1179.2|1184|1179.5|1184|1179.5|1183.4|1178.9|130
1623935540000|2021-06-17 13:12:20|1184.1|1179.6|1184.5|1180|1184.5|1180|1184|1179.5|157
1623935550000|2021-06-17 13:12:30|1184.7|1180.2|1185|1180.5|1185|1180.5|1184.5|1180|103
1623935560000|2021-06-17 13:12:40|1184.5|1180|1184.6|1180.1|1184.6|1180.1|1184.5|1180|45
1623935570000|2021-06-17 13:12:50|1184.5|1180|1184.2|1179.7|1184.5|1180|1184.2|1179.7|72
1623935580000|2021-06-17 13:13:00|1184.5|1180|1185|1180.5|1185|1180.5|1184.5|1180|245
1623935590000|2021-06-17 13:13:10|1185.3|1180.8|1187.1|1182.6|1187.1|1182.6|1185.3|1180.8|571
1623935600000|2021-06-17 13:13:20|1187.3|1182.8|1186.8|1182.3|1187.7|1183.2|1186.8|1182.3|432
1623935610000|2021-06-17 13:13:30|1186.7|1182.2|1186.8|1182.3|1186.9|1182.4|1186.5|1182|132
1623935620000|2021-06-17 13:13:40|1186.9|1182.4|1186.8|1182.3|1187|1182.5|1186.5|1182|201
1623935630000|2021-06-17 13:13:50|1186.9|1182.4|1186.5|1182|1186.9|1182.4|1186.5|1182|149
1623935640000|2021-06-17 13:14:00|1187|1182.5|1187.4|1182.9|1187.4|1182.9|1187|1182.5|204
1623935650000|2021-06-17 13:14:10|1187.3|1182.8|1187.7|1183.2|1187.7|1183.2|1187.1|1182.6|376
1623935660000|2021-06-17 13:14:20|1187.6|1183.1|1187.6|1183.1|1187.6|1183.1|1187.1|1182.6|217
1623935670000|2021-06-17 13:14:30|1187.5|1183|1187.3|1182.8|1188.1|1183.6|1187.3|1182.8|446
1623935680000|2021-06-17 13:14:40|1187.6|1183.1|1186.9|1182.4|1187.8|1183.3|1186.9|1182.4|267
1623935690000|2021-06-17 13:14:50|1186.8|1182.3|1186.8|1182.3|1187.1|1182.6|1186.7|1182.2|82
1623935700000|2021-06-17 13:15:00|1186.5|1182|1186.2|1181.7|1186.8|1182.3|1186.1|1181.6|522
1623935710000|2021-06-17 13:15:10|1186.3|1181.8|1186|1181.5|1186.3|1181.8|1185.5|1181|217
1623935720000|2021-06-17 13:15:20|1186.3|1181.8|1186.5|1182|1186.5|1182|1186|1181.5|156
1623935730000|2021-06-17 13:15:30|1186.2|1181.7|1186.1|1181.6|1186.5|1182|1186|1181.5|255
1623935740000|2021-06-17 13:15:40|1186.5|1182|1186|1181.5|1186.5|1182|1185.6|1181.1|107
1623935750000|2021-06-17 13:15:50|1185.8|1181.3|1186.1|1181.6|1186.3|1181.8|1185.8|1181.3|191
1623935760000|2021-06-17 13:16:00|1186.5|1182|1186.7|1182.2|1186.7|1182.2|1186.1|1181.6|278
1623935770000|2021-06-17 13:16:10|1186.2|1181.7|1186|1181.5|1186.5|1182|1185.5|1181|124
1623935780000|2021-06-17 13:16:20|1186.1|1181.6|1186.5|1182|1186.5|1182|1186.1|1181.6|80
1623935790000|2021-06-17 13:16:30|1186.1|1181.6|1186.6|1182.1|1187|1182.5|1186.1|1181.6|159
1623935800000|2021-06-17 13:16:40|1186.5|1182|1186|1181.5|1186.6|1182.1|1186|1181.5|61
1623935810000|2021-06-17 13:16:50|1186.2|1181.7|1186|1181.5|1186.4|1181.9|1186|1181.5|66
1623935820000|2021-06-17 13:17:00|1186.1|1181.6|1186|1181.5|1186.2|1181.7|1186|1181.5|65
1623935830000|2021-06-17 13:17:10|1186.3|1181.8|1185.5|1181|1186.3|1181.8|1185.5|1181|167
1623935840000|2021-06-17 13:17:20|1185.2|1180.7|1185.1|1180.6|1185.7|1181.2|1185.1|1180.6|258
1623935850000|2021-06-17 13:17:30|1185.5|1181|1186|1181.5|1186.1|1181.6|1185.3|1180.8|184
1623935860000|2021-06-17 13:17:40|1186.1|1181.6|1186.1|1181.6|1186.1|1181.6|1186.1|1181.6|84
1623935870000|2021-06-17 13:17:50|1186.5|1182|1187.4|1182.9|1187.4|1182.9|1186.5|1182|253
1623935880000|2021-06-17 13:18:00|1187.5|1183|1187.6|1183.1|1188.1|1183.6|1187.5|1183|428
1623935890000|2021-06-17 13:18:10|1188|1183.5|1188.4|1183.9|1188.5|1184|1188|1183.5|258
1623935900000|2021-06-17 13:18:20|1188.5|1184|1188|1183.5|1188.5|1184|1187.9|1183.4|361
1623935910000|2021-06-17 13:18:30|1188.1|1183.6|1188.5|1184|1188.5|1184|1188.1|1183.6|236
1623935920000|2021-06-17 13:18:40|1188.6|1184.1|1189.5|1185|1189.8|1185.3|1188.6|1184.1|1170
1623935930000|2021-06-17 13:18:50|1189.8|1185.3|1189.5|1185|1189.8|1185.3|1188.5|1184|465
1623935940000|2021-06-17 13:19:00|1189.8|1185.3|1188.9|1184.4|1189.8|1185.3|1188.9|1184.4|344
1623935950000|2021-06-17 13:19:10|1188.8|1184.3|1188.8|1184.3|1189.2|1184.7|1188.8|1184.3|226
1623935960000|2021-06-17 13:19:20|1188.9|1184.4|1188.4|1183.9|1188.9|1184.4|1188.3|1183.8|130
1623935970000|2021-06-17 13:19:30|1188.5|1184|1188.8|1184.3|1188.8|1184.3|1188.5|1184|142
1623935980000|2021-06-17 13:19:40|1189|1184.5|1188.8|1184.3|1189.1|1184.6|1188.8|1184.3|154
1623935990000|2021-06-17 13:19:50|1188.9|1184.4|1188.9|1184.4|1189.3|1184.8|1188.8|1184.3|124
1623936000000|2021-06-17 13:20:00|1189|1184.5|1189.5|1185|1189.5|1185|1189|1184.5|146
1623936010000|2021-06-17 13:20:10|1189.8|1185.3|1190|1185.5|1190|1185.5|1189.8|1185.3|284
1623936020000|2021-06-17 13:20:20|1190.3|1185.8|1190.3|1185.8|1190.9|1186.4|1189.5|1185|1885
1623936030000|2021-06-17 13:20:30|1190.4|1185.9|1190.2|1185.7|1190.8|1186.3|1190.2|1185.7|300
1623936040000|2021-06-17 13:20:40|1190.5|1186|1190|1185.5|1190.6|1186.1|1189.8|1185.3|459
1623936050000|2021-06-17 13:20:50|1189.8|1185.3|1189.8|1185.3|1190.1|1185.6|1189.8|1185.3|176
1623936060000|2021-06-17 13:21:00|1190.1|1185.6|1190|1185.5|1190.1|1185.6|1190|1185.5|240
1623936070000|2021-06-17 13:21:10|1189.9|1185.4|1189.9|1185.4|1190.1|1185.6|1189.9|1185.4|298
1623936080000|2021-06-17 13:21:20|1190|1185.5|1189.3|1184.8|1190|1185.5|1189.3|1184.8|224
1623936090000|2021-06-17 13:21:30|1189.4|1184.9|1188.9|1184.4|1189.4|1184.9|1188.9|1184.4|142
1623936100000|2021-06-17 13:21:40|1189|1184.5|1189.3|1184.8|1189.3|1184.8|1188.6|1184.1|254
1623936110000|2021-06-17 13:21:50|1189.6|1185.1|1190.7|1186.2|1190.7|1186.2|1189.6|1185.1|486
1623936120000|2021-06-17 13:22:00|1190.6|1186.1|1192.2|1187.7|1192.2|1187.7|1190.4|1185.9|888
1623936130000|2021-06-17 13:22:10|1191.9|1187.4|1191.7|1187.2|1191.9|1187.4|1191.2|1186.7|357
1623936140000|2021-06-17 13:22:20|1191.6|1187.1|1192|1187.5|1192|1187.5|1191.6|1187.1|236
1623936150000|2021-06-17 13:22:30|1191.9|1187.4|1192.5|1188|1192.5|1188|1191.9|1187.4|333
1623936160000|2021-06-17 13:22:40|1192.2|1187.7|1191.9|1187.4|1192.2|1187.7|1191.9|1187.4|256
1623936170000|2021-06-17 13:22:50|1191.6|1187.1|1191.8|1187.3|1192.2|1187.7|1191.6|1187.1|199
1623936180000|2021-06-17 13:23:00|1192.1|1187.6|1192.4|1187.9|1192.7|1188.2|1192.1|1187.6|478
1623936190000|2021-06-17 13:23:10|1192.3|1187.8|1192.4|1187.9|1192.7|1188.2|1192.3|1187.8|413
1623936200000|2021-06-17 13:23:20|1192.7|1188.2|1192.8|1188.3|1192.8|1188.3|1192.4|1187.9|304
1623936210000|2021-06-17 13:23:30|1192.7|1188.2|1193.2|1188.7|1193.3|1188.8|1192.4|1187.9|478
1623936220000|2021-06-17 13:23:40|1193.4|1188.9|1193.3|1188.8|1193.4|1188.9|1192.9|1188.4|606
1623936230000|2021-06-17 13:23:50|1193.6|1189.1|1193.7|1189.2|1194.2|1189.7|1193.6|1189.1|706
1623936240000|2021-06-17 13:24:00|1193.9|1189.4|1194.6|1190.1|1194.6|1190.1|1193.9|1189.4|572
1623936250000|2021-06-17 13:24:10|1194.9|1190.4|1194.2|1189.7|1195.2|1190.7|1194.2|1189.7|990
1623936260000|2021-06-17 13:24:20|1194|1189.5|1194.5|1190|1194.7|1190.2|1193.9|1189.4|463
1623936270000|2021-06-17 13:24:30|1194.6|1190.1|1195|1190.5|1195|1190.5|1194.2|1189.7|445
1623936280000|2021-06-17 13:24:40|1194.9|1190.4|1195.4|1190.9|1195.5|1191|1194.9|1190.4|428
1623936290000|2021-06-17 13:24:50|1195.1|1190.6|1194.8|1190.3|1195.2|1190.7|1194.6|1190.1|263
1623936300000|2021-06-17 13:25:00|1194.7|1190.2|1194.7|1190.2|1195.1|1190.6|1194.4|1189.9|344
1623936310000|2021-06-17 13:25:10|1195|1190.5|1195|1190.5|1195|1190.5|1194.7|1190.2|430
1623936320000|2021-06-17 13:25:20|1195.2|1190.7|1195.8|1191.3|1195.8|1191.3|1195.1|1190.6|302
1623936330000|2021-06-17 13:25:30|1195.9|1191.4|1196.2|1191.7|1197|1192.5|1195.9|1191.4|665
1623936340000|2021-06-17 13:25:40|1196|1191.5|1196.2|1191.7|1196.5|1192|1196|1191.5|365
1623936350000|2021-06-17 13:25:50|1195.8|1191.3|1196|1191.5|1196.1|1191.6|1195.7|1191.2|270
1623936360000|2021-06-17 13:26:00|1195.7|1191.2|1195|1190.5|1195.7|1191.2|1195|1190.5|308
1623936370000|2021-06-17 13:26:10|1195.1|1190.6|1195|1190.5|1195.2|1190.7|1194.7|1190.2|230
1623936380000|2021-06-17 13:26:20|1195.2|1190.7|1194.7|1190.2|1195.2|1190.7|1194.7|1190.2|204
1623936390000|2021-06-17 13:26:30|1194.4|1189.9|1194.6|1190.1|1194.7|1190.2|1194.2|1189.7|354
1623936400000|2021-06-17 13:26:40|1194.5|1190|1194.2|1189.7|1194.6|1190.1|1194.2|1189.7|430
1623936410000|2021-06-17 13:26:50|1193.8|1189.3|1193.3|1188.8|1193.8|1189.3|1193|1188.5|347
1623936420000|2021-06-17 13:27:00|1193.4|1188.9|1195.3|1190.8|1195.6|1191.1|1193.4|1188.9|650
1623936430000|2021-06-17 13:27:10|1195.2|1190.7|1195.2|1190.7|1195.3|1190.8|1194.7|1190.2|174
1623936440000|2021-06-17 13:27:20|1195.3|1190.8|1195.3|1190.8|1195.7|1191.2|1195.2|1190.7|224
1623936450000|2021-06-17 13:27:30|1195.2|1190.7|1195.2|1190.7|1195.2|1190.7|1194.9|1190.4|129
1623936460000|2021-06-17 13:27:40|1195.5|1191|1195.2|1190.7|1195.7|1191.2|1195.2|1190.7|66
1623936470000|2021-06-17 13:27:50|1195.5|1191|1195.3|1190.8|1195.6|1191.1|1195.3|1190.8|106
1623936480000|2021-06-17 13:28:00|1195.6|1191.1|1195|1190.5|1195.6|1191.1|1194.7|1190.2|161
1623936490000|2021-06-17 13:28:10|1194.7|1190.2|1194.5|1190|1194.7|1190.2|1194.4|1189.9|186
1623936500000|2021-06-17 13:28:20|1194.2|1189.7|1194.2|1189.7|1194.3|1189.8|1193.9|1189.4|128
1623936510000|2021-06-17 13:28:30|1194.4|1189.9|1195.7|1191.2|1195.7|1191.2|1193.9|1189.4|250
1623936520000|2021-06-17 13:28:40|1195.4|1190.9|1194.9|1190.4|1195.4|1190.9|1194.9|1190.4|131
1623936530000|2021-06-17 13:28:50|1195.2|1190.7|1195.2|1190.7|1195.3|1190.8|1195.2|1190.7|132
1623936540000|2021-06-17 13:29:00|1195.3|1190.8|1195.5|1191|1195.8|1191.3|1195.3|1190.8|140
1623936550000|2021-06-17 13:29:10|1195.4|1190.9|1194.1|1189.6|1195.4|1190.9|1194.1|1189.6|163
1623936560000|2021-06-17 13:29:20|1194|1189.5|1194.6|1190.1|1194.6|1190.1|1194|1189.5|164
1623936570000|2021-06-17 13:29:30|1194.7|1190.2|1194.9|1190.4|1195.3|1190.8|1194.4|1189.9|297
1623936580000|2021-06-17 13:29:40|1194.6|1190.1|1194.8|1190.3|1195.2|1190.7|1194.6|1190.1|229
1623936590000|2021-06-17 13:29:50|1194.9|1190.4|1195.2|1190.7|1195.2|1190.7|1194.7|1190.2|102
1623936600000|2021-06-17 13:30:00|1195.7|1191.2|1195.2|1190.7|1196.2|1191.7|1195.2|1190.7|511
1623936610000|2021-06-17 13:30:10|1195.4|1190.9|1195.2|1190.7|1195.5|1191|1195.2|1190.7|164
1623936620000|2021-06-17 13:30:20|1195.5|1191|1195.7|1191.2|1195.7|1191.2|1195.3|1190.8|95
1623936630000|2021-06-17 13:30:30|1195.8|1191.3|1195.8|1191.3|1196.6|1192.1|1195.7|1191.2|303
1623936640000|2021-06-17 13:30:40|1195.9|1191.4|1196|1191.5|1196|1191.5|1195.9|1191.4|43
1623936650000|2021-06-17 13:30:50|1195.8|1191.3|1195.9|1191.4|1196.2|1191.7|1195.7|1191.2|173
1623936660000|2021-06-17 13:31:00|1196|1191.5|1196.3|1191.8|1196.3|1191.8|1195.9|1191.4|157
1623936670000|2021-06-17 13:31:10|1196.6|1192.1|1196.8|1192.3|1196.9|1192.4|1196.4|1191.9|169
1623936680000|2021-06-17 13:31:20|1197.1|1192.6|1197.7|1193.2|1197.7|1193.2|1197.1|1192.6|592
1623936690000|2021-06-17 13:31:30|1197.6|1193.1|1198.1|1193.6|1198.2|1193.7|1197.6|1193.1|429
1623936700000|2021-06-17 13:31:40|1197.7|1193.2|1196.8|1192.3|1197.8|1193.3|1196.7|1192.2|702
1623936710000|2021-06-17 13:31:50|1196.9|1192.4|1196.9|1192.4|1197.3|1192.8|1196.9|1192.4|247
1623936720000|2021-06-17 13:32:00|1197.2|1192.7|1197.7|1193.2|1198.2|1193.7|1197.2|1192.7|317
1623936730000|2021-06-17 13:32:10|1197.6|1193.1|1198.1|1193.6|1198.1|1193.6|1197.6|1193.1|204
1623936740000|2021-06-17 13:32:20|1198.2|1193.7|1197.7|1193.2|1198.6|1194.1|1197.7|1193.2|413
1623936750000|2021-06-17 13:32:30|1197.5|1193|1197.8|1193.3|1198.1|1193.6|1197.5|1193|227
1623936760000|2021-06-17 13:32:40|1197.7|1193.2|1198.2|1193.7|1198.6|1194.1|1197.7|1193.2|452
1623936770000|2021-06-17 13:32:50|1198.4|1193.9|1198.2|1193.7|1198.5|1194|1198.2|1193.7|359
1623936780000|2021-06-17 13:33:00|1198.5|1194|1199|1194.5|1199|1194.5|1198.5|1194|374
1623936790000|2021-06-17 13:33:10|1199.2|1194.7|1199.2|1194.7|1199.7|1195.2|1199.2|1194.7|898
1623936800000|2021-06-17 13:33:20|1198.9|1194.4|1198.4|1193.9|1198.9|1194.4|1198.2|1193.7|270
1623936810000|2021-06-17 13:33:30|1198.7|1194.2|1198.8|1194.3|1199.1|1194.6|1198.7|1194.2|166
1623936820000|2021-06-17 13:33:40|1198.7|1194.2|1197.9|1193.4|1198.7|1194.2|1197.9|1193.4|218
1623936830000|2021-06-17 13:33:50|1198.1|1193.6|1197.7|1193.2|1198.1|1193.6|1197.7|1193.2|113
1623936840000|2021-06-17 13:34:00|1197.8|1193.3|1198.9|1194.4|1199|1194.5|1197.8|1193.3|709
1623936850000|2021-06-17 13:34:10|1198.6|1194.1|1198.4|1193.9|1198.6|1194.1|1198.1|1193.6|224
1623936860000|2021-06-17 13:34:20|1198.2|1193.7|1198.6|1194.1|1198.9|1194.4|1197.9|1193.4|166
1623936870000|2021-06-17 13:34:30|1198.5|1194|1198.4|1193.9|1198.9|1194.4|1198.4|1193.9|125
1623936880000|2021-06-17 13:34:40|1198.5|1194|1198.5|1194|1198.9|1194.4|1198.4|1193.9|107
1623936890000|2021-06-17 13:34:50|1198.4|1193.9|1198.4|1193.9|1198.7|1194.2|1198.4|1193.9|194
1623936900000|2021-06-17 13:35:00|1198.7|1194.2|1198.4|1193.9|1198.9|1194.4|1198.4|1193.9|266
1623936910000|2021-06-17 13:35:10|1198.2|1193.7|1198|1193.5|1198.2|1193.7|1197.9|1193.4|111
1623936920000|2021-06-17 13:35:20|1197.7|1193.2|1197.1|1192.6|1197.9|1193.4|1197.1|1192.6|414
1623936930000|2021-06-17 13:35:30|1197.4|1192.9|1197.2|1192.7|1197.9|1193.4|1197.2|1192.7|176
1623936940000|2021-06-17 13:35:40|1197.1|1192.6|1196.8|1192.3|1197.1|1192.6|1196.7|1192.2|168
1623936950000|2021-06-17 13:35:50|1197.1|1192.6|1196.8|1192.3|1197.5|1193|1196.7|1192.2|229
1623936960000|2021-06-17 13:36:00|1197.1|1192.6|1196.8|1192.3|1197.7|1193.2|1196.8|1192.3|224
1623936970000|2021-06-17 13:36:10|1196.6|1192.1|1196.6|1192.1|1196.9|1192.4|1196.6|1192.1|155
1623936980000|2021-06-17 13:36:20|1196.3|1191.8|1195.8|1191.3|1196.3|1191.8|1195.8|1191.3|230
1623936990000|2021-06-17 13:36:30|1195.3|1190.8|1195.4|1190.9|1195.8|1191.3|1195.3|1190.8|345
1623937000000|2021-06-17 13:36:40|1195.6|1191.1|1194.9|1190.4|1195.8|1191.3|1194.9|1190.4|225
1623937010000|2021-06-17 13:36:50|1195.4|1190.9|1194.9|1190.4|1195.4|1190.9|1194.9|1190.4|256
1623937020000|2021-06-17 13:37:00|1194.5|1190|1194.4|1189.9|1194.5|1190|1194.1|1189.6|469
1623937030000|2021-06-17 13:37:10|1194.1|1189.6|1193.7|1189.2|1194.1|1189.6|1193.3|1188.8|597
1623937040000|2021-06-17 13:37:20|1193.8|1189.3|1193.7|1189.2|1193.8|1189.3|1193.6|1189.1|188
1623937050000|2021-06-17 13:37:30|1193.6|1189.1|1193.2|1188.7|1193.6|1189.1|1193.2|1188.7|198
1623937060000|2021-06-17 13:37:40|1193.4|1188.9|1194.1|1189.6|1194.1|1189.6|1193.4|1188.9|204
1623937070000|2021-06-17 13:37:50|1194|1189.5|1194.5|1190|1194.5|1190|1193.6|1189.1|269
1623937080000|2021-06-17 13:38:00|1194.8|1190.3|1194.6|1190.1|1195.4|1190.9|1194.6|1190.1|268
1623937090000|2021-06-17 13:38:10|1194.9|1190.4|1194.9|1190.4|1194.9|1190.4|1194.9|1190.4|114
1623937100000|2021-06-17 13:38:20|1194.6|1190.1|1194.3|1189.8|1194.6|1190.1|1193.9|1189.4|131
1623937110000|2021-06-17 13:38:30|1194.4|1189.9|1194.4|1189.9|1194.9|1190.4|1194.4|1189.9|35
1623937120000|2021-06-17 13:38:40|1194.1|1189.6|1193.9|1189.4|1194.1|1189.6|1193.9|1189.4|57
1623937130000|2021-06-17 13:38:50|1194.1|1189.6|1193.6|1189.1|1194.3|1189.8|1193.6|1189.1|158
1623937140000|2021-06-17 13:39:00|1193.9|1189.4|1194.1|1189.6|1194.4|1189.9|1193.6|1189.1|263
1623937150000|2021-06-17 13:39:10|1193.9|1189.4|1193.6|1189.1|1194|1189.5|1193.6|1189.1|103
1623937160000|2021-06-17 13:39:20|1193.9|1189.4|1193.6|1189.1|1193.9|1189.4|1193.6|1189.1|145
1623937170000|2021-06-17 13:39:30|1193.3|1188.8|1192.3|1187.8|1193.3|1188.8|1192.3|1187.8|779
1623937180000|2021-06-17 13:39:40|1192.6|1188.1|1192.8|1188.3|1192.8|1188.3|1192.6|1188.1|326
1623937190000|2021-06-17 13:39:50|1193.1|1188.6|1194.1|1189.6|1194.1|1189.6|1193.1|1188.6|257
1623937200000|2021-06-17 13:40:00|1194|1189.5|1195.1|1190.6|1195.1|1190.6|1194|1189.5|181
1623937210000|2021-06-17 13:40:10|1194.8|1190.3|1193.9|1189.4|1194.8|1190.3|1193.1|1188.6|379
1623937220000|2021-06-17 13:40:20|1194.1|1189.6|1193.6|1189.1|1194.1|1189.6|1193.6|1189.1|28
1623937230000|2021-06-17 13:40:30|1193.3|1188.8|1193.3|1188.8|1193.3|1188.8|1193.3|1188.8|38
1623937240000|2021-06-17 13:40:40|1193.1|1188.6|1193.6|1189.1|1193.6|1189.1|1192.3|1187.8|265
1623937250000|2021-06-17 13:40:50|1193.5|1189|1192.7|1188.2|1193.6|1189.1|1192.4|1187.9|293
1623937260000|2021-06-17 13:41:00|1192.6|1188.1|1192.8|1188.3|1192.8|1188.3|1192.6|1188.1|93
1623937270000|2021-06-17 13:41:10|1192.4|1187.9|1192.7|1188.2|1192.7|1188.2|1192.3|1187.8|123
1623937280000|2021-06-17 13:41:20|1192.4|1187.9|1192.3|1187.8|1192.5|1188|1192.3|1187.8|146
1623937290000|2021-06-17 13:41:30|1192.6|1188.1|1192.6|1188.1|1192.6|1188.1|1192.6|1188.1|86
1623937300000|2021-06-17 13:41:40|1192.9|1188.4|1192.8|1188.3|1193.4|1188.9|1192.7|1188.2|151
1623937310000|2021-06-17 13:41:50|1193.1|1188.6|1193.1|1188.6|1193.4|1188.9|1193.1|1188.6|76
1623937320000|2021-06-17 13:42:00|1193.4|1188.9|1193.1|1188.6|1193.4|1188.9|1193.1|1188.6|63
1623937330000|2021-06-17 13:42:10|1193.3|1188.8|1193.8|1189.3|1193.8|1189.3|1193.3|1188.8|76
1623937340000|2021-06-17 13:42:20|1193.9|1189.4|1193.9|1189.4|1193.9|1189.4|1193.6|1189.1|165
1623937350000|2021-06-17 13:42:30|1193.8|1189.3|1193.4|1188.9|1193.9|1189.4|1193.1|1188.6|186
1623937360000|2021-06-17 13:42:40|1193.1|1188.6|1192.7|1188.2|1193.1|1188.6|1192.6|1188.1|56
1623937370000|2021-06-17 13:42:50|1192.9|1188.4|1193.1|1188.6|1193.1|1188.6|1192.9|1188.4|45
1623937380000|2021-06-17 13:43:00|1192.6|1188.1|1192.2|1187.7|1193|1188.5|1192.1|1187.6|159
1623937390000|2021-06-17 13:43:10|1192.1|1187.6|1191.6|1187.1|1192.1|1187.6|1191.6|1187.1|333
1623937400000|2021-06-17 13:43:20|1191.7|1187.2|1192.1|1187.6|1192.1|1187.6|1191.7|1187.2|88
1623937410000|2021-06-17 13:43:30|1192.6|1188.1|1192.6|1188.1|1192.6|1188.1|1192.6|1188.1|64
1623937420000|2021-06-17 13:43:40|1192.9|1188.4|1192.6|1188.1|1192.9|1188.4|1192.6|1188.1|28
1623937430000|2021-06-17 13:43:50|1192.8|1188.3|1191.6|1187.1|1192.8|1188.3|1191.6|1187.1|241
1623937440000|2021-06-17 13:44:00|1192|1187.5|1192.3|1187.8|1192.6|1188.1|1192|1187.5|58
1623937450000|2021-06-17 13:44:10|1192|1187.5|1191.9|1187.4|1192|1187.5|1191.8|1187.3|194
1623937460000|2021-06-17 13:44:20|1191.7|1187.2|1191.8|1187.3|1191.8|1187.3|1191.4|1186.9|184
1623937470000|2021-06-17 13:44:30|1192.1|1187.6|1192.1|1187.6|1192.1|1187.6|1192.1|1187.6|76
1623937480000|2021-06-17 13:44:40|1192.3|1187.8|1192.6|1188.1|1192.6|1188.1|1192.2|1187.7|76
1623937490000|2021-06-17 13:44:50|||||||||58
1623937500000|2021-06-17 13:45:00|1192.8|1188.3|1193.1|1188.6|1193.1|1188.6|1192.8|1188.3|124
1623937510000|2021-06-17 13:45:10|1192.8|1188.3|1192.7|1188.2|1192.8|1188.3|1192.7|1188.2|48
1623937520000|2021-06-17 13:45:20|1192.6|1188.1|1192.1|1187.6|1192.6|1188.1|1192.1|1187.6|95
1623937530000|2021-06-17 13:45:30|||||||||40
1623937540000|2021-06-17 13:45:40|1192|1187.5|1192.5|1188|1192.5|1188|1192|1187.5|156
1623937550000|2021-06-17 13:45:50|1193.1|1188.6|1192.9|1188.4|1193.1|1188.6|1192.7|1188.2|36
1623937560000|2021-06-17 13:46:00|1192.7|1188.2|1192.6|1188.1|1192.7|1188.2|1192.3|1187.8|134
1623937570000|2021-06-17 13:46:10|1192.9|1188.4|1192.4|1187.9|1192.9|1188.4|1192.3|1187.8|170
1623937580000|2021-06-17 13:46:20|1192.3|1187.8|1192.3|1187.8|1192.6|1188.1|1191.9|1187.4|131
1623937590000|2021-06-17 13:46:30|1191.9|1187.4|1191.4|1186.9|1192|1187.5|1191.4|1186.9|151
1623937600000|2021-06-17 13:46:40|1191.2|1186.7|1191.8|1187.3|1191.8|1187.3|1191|1186.5|409
1623937610000|2021-06-17 13:46:50|1191.5|1187|1191.5|1187|1191.6|1187.1|1191.4|1186.9|105
1623937620000|2021-06-17 13:47:00|1191.3|1186.8|1191.3|1186.8|1191.3|1186.8|1191.3|1186.8|76
1623937630000|2021-06-17 13:47:10|1191.6|1187.1|1191.6|1187.1|1191.6|1187.1|1191.6|1187.1|86
1623937640000|2021-06-17 13:47:20|1191.8|1187.3|1191.3|1186.8|1191.8|1187.3|1191.3|1186.8|65
1623937650000|2021-06-17 13:47:30|1191.6|1187.1|1191.6|1187.1|1191.6|1187.1|1191.6|1187.1|50
1623937660000|2021-06-17 13:47:40|1191.7|1187.2|1191.9|1187.4|1192.1|1187.6|1191.7|1187.2|225
1623937670000|2021-06-17 13:47:50|||||||||29
1623937680000|2021-06-17 13:48:00|1192|1187.5|1192.1|1187.6|1192.1|1187.6|1191.9|1187.4|32
1623937690000|2021-06-17 13:48:10|1191.8|1187.3|1192|1187.5|1192|1187.5|1191.6|1187.1|164
1623937700000|2021-06-17 13:48:20|1192.1|1187.6|1192.1|1187.6|1192.1|1187.6|1192|1187.5|40
1623937710000|2021-06-17 13:48:30|1191.8|1187.3|1191.6|1187.1|1191.8|1187.3|1191.6|1187.1|71
1623937720000|2021-06-17 13:48:40|||||||||40
1623937730000|2021-06-17 13:48:50|1191.8|1187.3|1192.1|1187.6|1192.1|1187.6|1191.8|1187.3|61
1623937740000|2021-06-17 13:49:00|1192.4|1187.9|1192.4|1187.9|1193|1188.5|1192.1|1187.6|164
1623937750000|2021-06-17 13:49:10|1192.6|1188.1|1193.4|1188.9|1193.4|1188.9|1192.6|1188.1|146
1623937760000|2021-06-17 13:49:20|1193.3|1188.8|1193.1|1188.6|1193.4|1188.9|1193.1|1188.6|45
1623937770000|2021-06-17 13:49:30|1193|1188.5|1193.3|1188.8|1193.4|1188.9|1192.9|1188.4|96
1623937780000|2021-06-17 13:49:40|1193.4|1188.9|1193.5|1189|1193.6|1189.1|1193.4|1188.9|103
1623937790000|2021-06-17 13:49:50|1193.4|1188.9|1193.9|1189.4|1193.9|1189.4|1193.4|1188.9|172
1623937800000|2021-06-17 13:50:00|1193.8|1189.3|1194.2|1189.7|1194.2|1189.7|1193.8|1189.3|139
1623937810000|2021-06-17 13:50:10|1194.6|1190.1|1194.7|1190.2|1194.7|1190.2|1194.6|1190.1|155
1623937820000|2021-06-17 13:50:20|1194.9|1190.4|1195.4|1190.9|1195.5|1191|1194.9|1190.4|357
1623937830000|2021-06-17 13:50:30|1195.1|1190.6|1195.4|1190.9|1195.4|1190.9|1195.1|1190.6|105
1623937840000|2021-06-17 13:50:40|1195.1|1190.6|1194.6|1190.1|1195.1|1190.6|1193.7|1189.2|284
1623937850000|2021-06-17 13:50:50|1194.5|1190|1194.9|1190.4|1194.9|1190.4|1194.1|1189.6|114
1623937860000|2021-06-17 13:51:00|||||||||61
1623937870000|2021-06-17 13:51:10|1194.6|1190.1|1194.6|1190.1|1194.6|1190.1|1194.6|1190.1|127
1623937880000|2021-06-17 13:51:20|||||||||39
1623937890000|2021-06-17 13:51:30|1194.4|1189.9|1194.7|1190.2|1194.7|1190.2|1194.4|1189.9|48
1623937900000|2021-06-17 13:51:40|1194.6|1190.1|1193.7|1189.2|1194.7|1190.2|1193.7|1189.2|74
1623937910000|2021-06-17 13:51:50|1194.2|1189.7|1194.2|1189.7|1194.2|1189.7|1194.2|1189.7|51
1623937920000|2021-06-17 13:52:00|1194.6|1190.1|1194.2|1189.7|1195.1|1190.6|1194.2|1189.7|92
1623937930000|2021-06-17 13:52:10|1194.6|1190.1|1194.6|1190.1|1194.6|1190.1|1194.2|1189.7|18
1623937940000|2021-06-17 13:52:20|1194.4|1189.9|1194.2|1189.7|1194.4|1189.9|1194.2|1189.7|21
1623937950000|2021-06-17 13:52:30|1193.9|1189.4|1194.2|1189.7|1194.2|1189.7|1193.7|1189.2|77
1623937960000|2021-06-17 13:52:40|1194.1|1189.6|1193.9|1189.4|1194.1|1189.6|1193.7|1189.2|55
1623937970000|2021-06-17 13:52:50|1194.1|1189.6|1193.9|1189.4|1194.1|1189.6|1193.7|1189.2|58
1623937980000|2021-06-17 13:53:00|1193.7|1189.2|1193.6|1189.1|1193.7|1189.2|1193.6|1189.1|29
1623937990000|2021-06-17 13:53:10|1193.2|1188.7|1192.7|1188.2|1193.2|1188.7|1192.7|1188.2|239
1623938000000|2021-06-17 13:53:20|1192.6|1188.1|1192|1187.5|1192.7|1188.2|1192|1187.5|175
1623938010000|2021-06-17 13:53:30|1191.9|1187.4|1191.7|1187.2|1191.9|1187.4|1191.4|1186.9|93
1623938020000|2021-06-17 13:53:40|1191.4|1186.9|1191.4|1186.9|1191.7|1187.2|1191.4|1186.9|129
1623938030000|2021-06-17 13:53:50|1191.1|1186.6|1190.7|1186.2|1191.1|1186.6|1190.6|1186.1|176
1623938040000|2021-06-17 13:54:00|1190.4|1185.9|1190.1|1185.6|1190.4|1185.9|1190.1|1185.6|314
1623938050000|2021-06-17 13:54:10|1190|1185.5|1188.6|1184.1|1190|1185.5|1188.6|1184.1|732
1623938060000|2021-06-17 13:54:20|1188.9|1184.4|1188.8|1184.3|1189.1|1184.6|1188.1|1183.6|947
1623938070000|2021-06-17 13:54:30|1188.7|1184.2|1188.7|1184.2|1189.1|1184.6|1188.6|1184.1|268
1623938080000|2021-06-17 13:54:40|1189|1184.5|1189.3|1184.8|1189.4|1184.9|1188.6|1184.1|193
1623938090000|2021-06-17 13:54:50|1189.1|1184.6|1190.2|1185.7|1190.2|1185.7|1189.1|1184.6|305
1623938100000|2021-06-17 13:55:00|1190.1|1185.6|1190.2|1185.7|1190.2|1185.7|1189.7|1185.2|219
1623938110000|2021-06-17 13:55:10|1189.9|1185.4|1189.7|1185.2|1189.9|1185.4|1189.7|1185.2|89
1623938120000|2021-06-17 13:55:20|1189.2|1184.7|1188.1|1183.6|1189.2|1184.7|1188.1|1183.6|313
1623938130000|2021-06-17 13:55:30|1188.2|1183.7|1188.4|1183.9|1188.4|1183.9|1188|1183.5|241
1623938140000|2021-06-17 13:55:40|1188.6|1184.1|1189.7|1185.2|1189.7|1185.2|1188.6|1184.1|403
1623938150000|2021-06-17 13:55:50|1189.4|1184.9|1189.4|1184.9|1189.7|1185.2|1189.4|1184.9|40
1623938160000|2021-06-17 13:56:00|1189.1|1184.6|1188.9|1184.4|1189.1|1184.6|1188.6|1184.1|148
1623938170000|2021-06-17 13:56:10|1188.6|1184.1|1188.9|1184.4|1189|1184.5|1188.6|1184.1|180
1623938180000|2021-06-17 13:56:20|1189|1184.5|1189.4|1184.9|1189.6|1185.1|1189|1184.5|133
1623938190000|2021-06-17 13:56:30|1189.7|1185.2|1189.7|1185.2|1190.2|1185.7|1189.5|1185|199
1623938200000|2021-06-17 13:56:40|1189.4|1184.9|1189.4|1184.9|1190.2|1185.7|1189.4|1184.9|277
1623938210000|2021-06-17 13:56:50|1189.8|1185.3|1189.9|1185.4|1189.9|1185.4|1189.8|1185.3|77
1623938220000|2021-06-17 13:57:00|1189.6|1185.1|1189.3|1184.8|1189.6|1185.1|1189.1|1184.6|131
1623938230000|2021-06-17 13:57:10|1189.1|1184.6|1189.1|1184.6|1189.5|1185|1188.6|1184.1|228
1623938240000|2021-06-17 13:57:20|1188.8|1184.3|1189.1|1184.6|1189.1|1184.6|1188.8|1184.3|222
1623938250000|2021-06-17 13:57:30|1188.8|1184.3|1188.6|1184.1|1188.8|1184.3|1188.4|1183.9|152
1623938260000|2021-06-17 13:57:40|1188.7|1184.2|1188.3|1183.8|1188.8|1184.3|1188.1|1183.6|340
1623938270000|2021-06-17 13:57:50|1188|1183.5|1187|1182.5|1188|1183.5|1186.8|1182.3|785
1623938280000|2021-06-17 13:58:00|1186.7|1182.2|1186.7|1182.2|1187|1182.5|1186.7|1182.2|373
1623938290000|2021-06-17 13:58:10|1187|1182.5|1187.5|1183|1188|1183.5|1187|1182.5|217
1623938300000|2021-06-17 13:58:20|1187.8|1183.3|1188|1183.5|1188|1183.5|1187.6|1183.1|109
1623938310000|2021-06-17 13:58:30|1188.1|1183.6|1187.7|1183.2|1188.5|1184|1187.7|1183.2|233
1623938320000|2021-06-17 13:58:40|1188|1183.5|1188.4|1183.9|1188.4|1183.9|1188|1183.5|53
1623938330000|2021-06-17 13:58:50|1188.5|1184|1188.5|1184|1188.5|1184|1188.2|1183.7|91
1623938340000|2021-06-17 13:59:00|1188.6|1184.1|1188.7|1184.2|1189|1184.5|1188.6|1184.1|79
1623938350000|2021-06-17 13:59:10|1188.6|1184.1|1189|1184.5|1189|1184.5|1188.6|1184.1|27
1623938360000|2021-06-17 13:59:20|1188.7|1184.2|1189|1184.5|1189|1184.5|1188.7|1184.2|71
1623938370000|2021-06-17 13:59:30|1189.3|1184.8|1189.1|1184.6|1189.5|1185|1189|1184.5|50
1623938380000|2021-06-17 13:59:40|1188.8|1184.3|1189|1184.5|1189.5|1185|1188.6|1184.1|121
1623938390000|2021-06-17 13:59:50|1189.1|1184.6|1189.5|1185|1189.5|1185|1189.1|1184.6|89
1623938400000|2021-06-17 14:00:00|1189.8|1185.3|1189|1184.5|1189.8|1185.3|1189|1184.5|126
1623938410000|2021-06-17 14:00:10|1189.1|1184.6|1189.4|1184.9|1189.4|1184.9|1189|1184.5|82
1623938420000|2021-06-17 14:00:20|1188.9|1184.4|1188.4|1183.9|1188.9|1184.4|1188.4|1183.9|146
1623938430000|2021-06-17 14:00:30|1188.3|1183.8|1188.3|1183.8|1188.9|1184.4|1188.3|1183.8|219
1623938440000|2021-06-17 14:00:40|1188.4|1183.9|1188.8|1184.3|1188.8|1184.3|1188.4|1183.9|95
1623938450000|2021-06-17 14:00:50|1188.5|1184|1188.8|1184.3|1188.8|1184.3|1188.5|1184|61
1623938460000|2021-06-17 14:01:00|1189.3|1184.8|1189.7|1185.2|1189.8|1185.3|1189.2|1184.7|210
1623938470000|2021-06-17 14:01:10|1190|1185.5|1191.1|1186.6|1191.4|1186.9|1190|1185.5|481
1623938480000|2021-06-17 14:01:20|1190.9|1186.4|1191.1|1186.6|1191.1|1186.6|1190.9|1186.4|79
1623938490000|2021-06-17 14:01:30|1191.4|1186.9|1191.5|1187|1191.5|1187|1191.1|1186.6|107
1623938500000|2021-06-17 14:01:40|1191.8|1187.3|1191.8|1187.3|1191.8|1187.3|1191.8|1187.3|158
1623938510000|2021-06-17 14:01:50|1191.4|1186.9|1191.2|1186.7|1191.4|1186.9|1190.4|1185.9|168
1623938520000|2021-06-17 14:02:00|1191.3|1186.8|1190.9|1186.4|1191.3|1186.8|1190.9|1186.4|59
1623938530000|2021-06-17 14:02:10|1191.2|1186.7|1191|1186.5|1191.4|1186.9|1190.9|1186.4|131
1623938540000|2021-06-17 14:02:20|1190.9|1186.4|1191.3|1186.8|1191.3|1186.8|1190.9|1186.4|44
1623938550000|2021-06-17 14:02:30|1191.4|1186.9|1191.1|1186.6|1191.4|1186.9|1191.1|1186.6|38
1623938560000|2021-06-17 14:02:40|1190.5|1186|1190.6|1186.1|1190.6|1186.1|1190.3|1185.8|196
1623938570000|2021-06-17 14:02:50|1190.3|1185.8|1190.6|1186.1|1190.9|1186.4|1190.3|1185.8|55
1623938580000|2021-06-17 14:03:00|1190.9|1186.4|1190.9|1186.4|1190.9|1186.4|1190.9|1186.4|74
1623938590000|2021-06-17 14:03:10|1191|1186.5|1191.5|1187|1191.5|1187|1191|1186.5|58
1623938600000|2021-06-17 14:03:20|||||||||13
1623938610000|2021-06-17 14:03:30|||||||||34
1623938620000|2021-06-17 14:03:40|1191.6|1187.1|1190.9|1186.4|1191.9|1187.4|1190.9|1186.4|256
1623938630000|2021-06-17 14:03:50|||||||||49
1623938640000|2021-06-17 14:04:00|||||||||51
1623938650000|2021-06-17 14:04:10|1191|1186.5|1190.6|1186.1|1191|1186.5|1190.6|1186.1|83
1623938660000|2021-06-17 14:04:20|1190.8|1186.3|1191.1|1186.6|1191.1|1186.6|1190.3|1185.8|66
1623938670000|2021-06-17 14:04:30|1191|1186.5|1190.6|1186.1|1191.1|1186.6|1190.6|1186.1|50
1623938680000|2021-06-17 14:04:40|1190.3|1185.8|1190.4|1185.9|1190.4|1185.9|1190.1|1185.6|41
1623938690000|2021-06-17 14:04:50|1190.2|1185.7|1190.1|1185.6|1190.4|1185.9|1190.1|1185.6|96
1623938700000|2021-06-17 14:05:00|1190.2|1185.7|1190.8|1186.3|1191.1|1186.6|1189.9|1185.4|144
1623938710000|2021-06-17 14:05:10|1191.1|1186.6|1190.9|1186.4|1191.1|1186.6|1190.6|1186.1|103
1623938720000|2021-06-17 14:05:20|1191.1|1186.6|1190.4|1185.9|1191.1|1186.6|1190.3|1185.8|92
1623938730000|2021-06-17 14:05:30|1190.3|1185.8|1190.3|1185.8|1190.6|1186.1|1190.3|1185.8|130
1623938740000|2021-06-17 14:05:40|1190.4|1185.9|1190.9|1186.4|1191.1|1186.6|1190.3|1185.8|72
1623938750000|2021-06-17 14:05:50|1190.8|1186.3|1190.9|1186.4|1191.1|1186.6|1190.6|1186.1|37
1623938760000|2021-06-17 14:06:00|1190.8|1186.3|1190.3|1185.8|1190.9|1186.4|1190.3|1185.8|158
1623938770000|2021-06-17 14:06:10|1190.5|1186|1190.7|1186.2|1190.8|1186.3|1190.5|1186|34
1623938780000|2021-06-17 14:06:20|1191|1186.5|1191.5|1187|1191.6|1187.1|1191|1186.5|146
1623938790000|2021-06-17 14:06:30|1191.4|1186.9|1192.7|1188.2|1192.7|1188.2|1191.4|1186.9|307
1623938800000|2021-06-17 14:06:40|1192.4|1187.9|1193.2|1188.7|1193.2|1188.7|1192.4|1187.9|210
1623938810000|2021-06-17 14:06:50|1192.7|1188.2|1192.7|1188.2|1192.8|1188.3|1192.4|1187.9|280
1623938820000|2021-06-17 14:07:00|1192.9|1188.4|1193.2|1188.7|1193.2|1188.7|1192.8|1188.3|147
1623938830000|2021-06-17 14:07:10|1192.8|1188.3|1193.1|1188.6|1193.1|1188.6|1192.7|1188.2|144
1623938840000|2021-06-17 14:07:20|1192.8|1188.3|1193|1188.5|1193|1188.5|1192.8|1188.3|95
1623938850000|2021-06-17 14:07:30|1193.1|1188.6|1193.1|1188.6|1193.1|1188.6|1192.8|1188.3|82
1623938860000|2021-06-17 14:07:40|1193.5|1189|1194|1189.5|1194|1189.5|1193.5|1189|417
1623938870000|2021-06-17 14:07:50|1193.8|1189.3|1194|1189.5|1194|1189.5|1193.8|1189.3|145
1623938880000|2021-06-17 14:08:00|1193.5|1189|1192.5|1188|1193.5|1189|1192.5|1188|195
1623938890000|2021-06-17 14:08:10|1192.6|1188.1|1192.6|1188.1|1193|1188.5|1192.5|1188|80
1623938900000|2021-06-17 14:08:20|1192.5|1188|1192.6|1188.1|1192.6|1188.1|1192.5|1188|24
1623938910000|2021-06-17 14:08:30|1192.2|1187.7|1192.1|1187.6|1192.2|1187.7|1192.1|1187.6|151
1623938920000|2021-06-17 14:08:40|1192|1187.5|1191.6|1187.1|1192|1187.5|1191.2|1186.7|168
1623938930000|2021-06-17 14:08:50|1191.5|1187|1192.1|1187.6|1192.1|1187.6|1191.3|1186.8|101
1623938940000|2021-06-17 14:09:00|1192|1187.5|1191.5|1187|1192|1187.5|1191.5|1187|67
1623938950000|2021-06-17 14:09:10|1191.2|1186.7|1191.6|1187.1|1191.6|1187.1|1191.1|1186.6|165
1623938960000|2021-06-17 14:09:20|1191.5|1187|1191.1|1186.6|1191.5|1187|1191.1|1186.6|47
1623938970000|2021-06-17 14:09:30|1191.2|1186.7|1192.5|1188|1192.6|1188.1|1191.2|1186.7|152
1623938980000|2021-06-17 14:09:40|1192.3|1187.8|1192.3|1187.8|1192.3|1187.8|1192.3|1187.8|34
1623938990000|2021-06-17 14:09:50|1192|1187.5|1192|1187.5|1192.3|1187.8|1191.9|1187.4|39
1623939000000|2021-06-17 14:10:00|1192.1|1187.6|1191.9|1187.4|1192.5|1188|1191.7|1187.2|84
1623939010000|2021-06-17 14:10:10|1192|1187.5|1191.7|1187.2|1192.1|1187.6|1191.7|1187.2|135
1623939020000|2021-06-17 14:10:20|1191.9|1187.4|1192.1|1187.6|1192.2|1187.7|1191.7|1187.2|70
1623939030000|2021-06-17 14:10:30|1191.8|1187.3|1191.7|1187.2|1191.8|1187.3|1191.7|1187.2|22
1623939040000|2021-06-17 14:10:40|1191.4|1186.9|1191.7|1187.2|1191.7|1187.2|1191.4|1186.9|51
1623939050000|2021-06-17 14:10:50|1192|1187.5|1191.8|1187.3|1192.2|1187.7|1191.4|1186.9|116
1623939060000|2021-06-17 14:11:00|1191.7|1187.2|1191.7|1187.2|1191.7|1187.2|1191.7|1187.2|34
1623939070000|2021-06-17 14:11:10|1191.8|1187.3|1192.2|1187.7|1192.7|1188.2|1191.8|1187.3|116
1623939080000|2021-06-17 14:11:20|||||||||11
1623939090000|2021-06-17 14:11:30|1192.5|1188|1193.5|1189|1193.5|1189|1192.5|1188|132
1623939100000|2021-06-17 14:11:40|1193.2|1188.7|1192.5|1188|1193.2|1188.7|1192.2|1187.7|114
1623939110000|2021-06-17 14:11:50|1192.6|1188.1|1193|1188.5|1193|1188.5|1192.6|1188.1|24
1623939120000|2021-06-17 14:12:00|1192.9|1188.4|1193|1188.5|1193|1188.5|1192.6|1188.1|68
1623939130000|2021-06-17 14:12:10|||||||||18
1623939140000|2021-06-17 14:12:20|1192.7|1188.2|1192.7|1188.2|1192.7|1188.2|1192.7|1188.2|42
1623939150000|2021-06-17 14:12:30|||||||||8
1623939160000|2021-06-17 14:12:40|1192.9|1188.4|1192.4|1187.9|1192.9|1188.4|1192.4|1187.9|120
1623939170000|2021-06-17 14:12:50|1192.2|1187.7|1192.1|1187.6|1192.2|1187.7|1191.9|1187.4|40
1623939180000|2021-06-17 14:13:00|1192|1187.5|1191.4|1186.9|1192|1187.5|1191.4|1186.9|119
1623939190000|2021-06-17 14:13:10|1191.1|1186.6|1191.4|1186.9|1191.4|1186.9|1191.1|1186.6|100
1623939200000|2021-06-17 14:13:20|1191.1|1186.6|1191.1|1186.6|1191.1|1186.6|1191.1|1186.6|77
1623939210000|2021-06-17 14:13:30|1191.4|1186.9|1191.2|1186.7|1191.5|1187|1191.2|1186.7|67
1623939220000|2021-06-17 14:13:40|1191.1|1186.6|1191.1|1186.6|1191.2|1186.7|1191.1|1186.6|22
1623939230000|2021-06-17 14:13:50|1190.8|1186.3|1190.6|1186.1|1190.8|1186.3|1190.6|1186.1|132
1623939240000|2021-06-17 14:14:00|1190.7|1186.2|1190.6|1186.1|1190.7|1186.2|1190.6|1186.1|81
1623939250000|2021-06-17 14:14:10|1190.7|1186.2|1192|1187.5|1192.3|1187.8|1190.7|1186.2|217
1623939260000|2021-06-17 14:14:20|1191.9|1187.4|1191.8|1187.3|1191.9|1187.4|1191.5|1187|62
1623939270000|2021-06-17 14:14:30|1192.1|1187.6|1192|1187.5|1192.2|1187.7|1191.8|1187.3|77
1623939280000|2021-06-17 14:14:40|1192.1|1187.6|1192.3|1187.8|1192.3|1187.8|1191.7|1187.2|201
1623939290000|2021-06-17 14:14:50|1192.5|1188|1192.6|1188.1|1192.6|1188.1|1192.5|1188|78
1623939300000|2021-06-17 14:15:00|1192.7|1188.2|1193.5|1189|1193.5|1189|1192.7|1188.2|283
1623939310000|2021-06-17 14:15:10|1193.7|1189.2|1193.9|1189.4|1194|1189.5|1193.6|1189.1|205
1623939320000|2021-06-17 14:15:20|1194.2|1189.7|1194.4|1189.9|1194.4|1189.9|1194.2|1189.7|199
1623939330000|2021-06-17 14:15:30|1194.3|1189.8|1193.5|1189|1194.4|1189.9|1193.5|1189|74
1623939340000|2021-06-17 14:15:40|1193.2|1188.7|1193.1|1188.6|1193.2|1188.7|1193.1|1188.6|115
1623939350000|2021-06-17 14:15:50|1193.2|1188.7|1193.7|1189.2|1193.7|1189.2|1193.1|1188.6|46
1623939360000|2021-06-17 14:16:00|1193.4|1188.9|1193.7|1189.2|1193.7|1189.2|1193.2|1188.7|70
1623939370000|2021-06-17 14:16:10|1193.4|1188.9|1194|1189.5|1194|1189.5|1193.4|1188.9|106
1623939380000|2021-06-17 14:16:20|1194.1|1189.6|1194|1189.5|1194.2|1189.7|1194|1189.5|41
1623939390000|2021-06-17 14:16:30|1194.1|1189.6|1193.9|1189.4|1194.1|1189.6|1193.6|1189.1|104
1623939400000|2021-06-17 14:16:40|1194.2|1189.7|1194.4|1189.9|1194.4|1189.9|1193.8|1189.3|114
1623939410000|2021-06-17 14:16:50|1194.3|1189.8|1193.9|1189.4|1194.4|1189.9|1193.9|1189.4|155
1623939420000|2021-06-17 14:17:00|1194|1189.5|1194.3|1189.8|1194.4|1189.9|1193.9|1189.4|103
1623939430000|2021-06-17 14:17:10|1194.1|1189.6|1194.4|1189.9|1194.4|1189.9|1194.1|1189.6|182
1623939440000|2021-06-17 14:17:20|1194.5|1190|1194.5|1190|1194.9|1190.4|1194.4|1189.9|222
1623939450000|2021-06-17 14:17:30|1194.7|1190.2|1196.3|1191.8|1196.6|1192.1|1194.7|1190.2|676
1623939460000|2021-06-17 14:17:40|1196.4|1191.9|1195.8|1191.3|1196.4|1191.9|1195.4|1190.9|386
1623939470000|2021-06-17 14:17:50|1196.1|1191.6|1195.9|1191.4|1196.3|1191.8|1195.4|1190.9|128
1623939480000|2021-06-17 14:18:00|1196.2|1191.7|1195.9|1191.4|1196.4|1191.9|1195.9|1191.4|260
1623939490000|2021-06-17 14:18:10|1196.1|1191.6|1196.3|1191.8|1196.8|1192.3|1195.9|1191.4|236
1623939500000|2021-06-17 14:18:20|1196.6|1192.1|1196.4|1191.9|1196.9|1192.4|1196.4|1191.9|249
1623939510000|2021-06-17 14:18:30|1196.5|1192|1197.2|1192.7|1197.2|1192.7|1196.5|1192|166
1623939520000|2021-06-17 14:18:40|1197.4|1192.9|1197.7|1193.2|1197.7|1193.2|1197.4|1192.9|311
1623939530000|2021-06-17 14:18:50|1197.4|1192.9|1196.5|1192|1197.4|1192.9|1196.5|1192|366
1623939540000|2021-06-17 14:19:00|1196.4|1191.9|1196.8|1192.3|1196.8|1192.3|1196|1191.5|168
1623939550000|2021-06-17 14:19:10|1196.4|1191.9|1196|1191.5|1196.4|1191.9|1195.9|1191.4|114
1623939560000|2021-06-17 14:19:20|1195.9|1191.4|1196|1191.5|1196|1191.5|1195.6|1191.1|116
1623939570000|2021-06-17 14:19:30|1196.5|1192|1196.5|1192|1196.7|1192.2|1196.2|1191.7|135
1623939580000|2021-06-17 14:19:40|1196.6|1192.1|1196.5|1192|1196.6|1192.1|1196.2|1191.7|97
1623939590000|2021-06-17 14:19:50|1196.7|1192.2|1196.9|1192.4|1196.9|1192.4|1196.6|1192.1|81
1623939600000|2021-06-17 14:20:00|1197|1192.5|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|184
1623939610000|2021-06-17 14:20:10|1196.8|1192.3|1196.9|1192.4|1196.9|1192.4|1196.5|1192|107
1623939620000|2021-06-17 14:20:20|||||||||87
1623939630000|2021-06-17 14:20:30|1196.5|1192|1196|1191.5|1196.5|1192|1195.7|1191.2|202
1623939640000|2021-06-17 14:20:40|1196.4|1191.9|1196.4|1191.9|1196.5|1192|1196.4|1191.9|114
1623939650000|2021-06-17 14:20:50|1196.5|1192|1196.5|1192|1196.6|1192.1|1196.2|1191.7|105
1623939660000|2021-06-17 14:21:00|1196.4|1191.9|1196.2|1191.7|1196.5|1192|1196.2|1191.7|121
1623939670000|2021-06-17 14:21:10|1195.7|1191.2|1196.5|1192|1196.5|1192|1195.7|1191.2|164
1623939680000|2021-06-17 14:21:20|1196.8|1192.3|1196.9|1192.4|1196.9|1192.4|1196.2|1191.7|106
1623939690000|2021-06-17 14:21:30|1197.3|1192.8|1196.5|1192|1197.3|1192.8|1196.3|1191.8|484
1623939700000|2021-06-17 14:21:40|1196.9|1192.4|1197.4|1192.9|1197.7|1193.2|1196.9|1192.4|298
1623939710000|2021-06-17 14:21:50|1197.8|1193.3|1197.5|1193|1197.8|1193.3|1197.4|1192.9|211
1623939720000|2021-06-17 14:22:00|1197.7|1193.2|1196.9|1192.4|1197.7|1193.2|1196.5|1192|227
1623939730000|2021-06-17 14:22:10|1197.2|1192.7|1196.9|1192.4|1197.4|1192.9|1196.9|1192.4|128
1623939740000|2021-06-17 14:22:20|1197.3|1192.8|1197.4|1192.9|1197.4|1192.9|1197.3|1192.8|146
1623939750000|2021-06-17 14:22:30|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|1197.9|1193.4|312
1623939760000|2021-06-17 14:22:40|1198.2|1193.7|1197.9|1193.4|1198.3|1193.8|1197.9|1193.4|286
1623939770000|2021-06-17 14:22:50|1198.2|1193.7|1197.5|1193|1198.3|1193.8|1197.5|1193|212
1623939780000|2021-06-17 14:23:00|1197.7|1193.2|1197.5|1193|1197.7|1193.2|1197.5|1193|103
1623939790000|2021-06-17 14:23:10|1197.9|1193.4|1198.1|1193.6|1198.4|1193.9|1197.9|1193.4|216
1623939800000|2021-06-17 14:23:20|1197.9|1193.4|1198.7|1194.2|1198.7|1194.2|1197.9|1193.4|362
1623939810000|2021-06-17 14:23:30|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|1198.4|1193.9|255
1623939820000|2021-06-17 14:23:40|1198.2|1193.7|1197.8|1193.3|1198.5|1194|1197.8|1193.3|290
1623939830000|2021-06-17 14:23:50|1197.9|1193.4|1198.2|1193.7|1198.2|1193.7|1197.8|1193.3|75
1623939840000|2021-06-17 14:24:00|1197.8|1193.3|1197.3|1192.8|1197.8|1193.3|1197.3|1192.8|352
1623939850000|2021-06-17 14:24:10|1197|1192.5|1196.9|1192.4|1197.3|1192.8|1196.9|1192.4|152
1623939860000|2021-06-17 14:24:20|1196.8|1192.3|1196.8|1192.3|1196.8|1192.3|1196.4|1191.9|173
1623939870000|2021-06-17 14:24:30|1196.7|1192.2|1196.3|1191.8|1196.8|1192.3|1196.3|1191.8|146
1623939880000|2021-06-17 14:24:40|1196.5|1192|1196.3|1191.8|1196.5|1192|1196.3|1191.8|94
1623939890000|2021-06-17 14:24:50|1196.4|1191.9|1196.2|1191.7|1196.5|1192|1196.2|1191.7|69
1623939900000|2021-06-17 14:25:00|1195.8|1191.3|1196.3|1191.8|1196.3|1191.8|1195.8|1191.3|143
1623939910000|2021-06-17 14:25:10|||||||||67
1623939920000|2021-06-17 14:25:20|1195.9|1191.4|1195.3|1190.8|1195.9|1191.4|1195.3|1190.8|215
1623939930000|2021-06-17 14:25:30|1195|1190.5|1193.9|1189.4|1195|1190.5|1193.9|1189.4|218
1623939940000|2021-06-17 14:25:40|1193.8|1189.3|1193.9|1189.4|1193.9|1189.4|1193.5|1189|211
1623939950000|2021-06-17 14:25:50|1193.6|1189.1|1193.3|1188.8|1193.6|1189.1|1193.3|1188.8|201
1623939960000|2021-06-17 14:26:00|1193|1188.5|1192.4|1187.9|1193|1188.5|1192.4|1187.9|193
1623939970000|2021-06-17 14:26:10|1192.3|1187.8|1192.3|1187.8|1192.4|1187.9|1191.9|1187.4|239
1623939980000|2021-06-17 14:26:20|1192.4|1187.9|1191.9|1187.4|1192.4|1187.9|1191.8|1187.3|170
1623939990000|2021-06-17 14:26:30|1191.6|1187.1|1191.4|1186.9|1191.6|1187.1|1191.4|1186.9|221
1623940000000|2021-06-17 14:26:40|1191.5|1187|1191.8|1187.3|1191.8|1187.3|1191.4|1186.9|157
1623940010000|2021-06-17 14:26:50|1192|1187.5|1191.9|1187.4|1192.3|1187.8|1191.8|1187.3|155
1623940020000|2021-06-17 14:27:00|1192.3|1187.8|1192.5|1188|1192.5|1188|1192|1187.5|203
1623940030000|2021-06-17 14:27:10|1192.8|1188.3|1193.5|1189|1193.5|1189|1192.8|1188.3|149
1623940040000|2021-06-17 14:27:20|1193.4|1188.9|1193.5|1189|1193.5|1189|1193.1|1188.6|147
1623940050000|2021-06-17 14:27:30|1193.4|1188.9|1193.5|1189|1193.5|1189|1193|1188.5|85
1623940060000|2021-06-17 14:27:40|1193.4|1188.9|1192.5|1188|1193.4|1188.9|1192.5|1188|164
1623940070000|2021-06-17 14:27:50|1192.4|1187.9|1191.8|1187.3|1192.5|1188|1191.8|1187.3|154
1623940080000|2021-06-17 14:28:00|1191.4|1186.9|1192|1187.5|1192|1187.5|1191.2|1186.7|242
1623940090000|2021-06-17 14:28:10|1191.9|1187.4|1191.8|1187.3|1192.1|1187.6|1191.8|1187.3|76
1623940100000|2021-06-17 14:28:20|1191.9|1187.4|1192.3|1187.8|1192.3|1187.8|1191.6|1187.1|120
1623940110000|2021-06-17 14:28:30|1192.4|1187.9|1191.6|1187.1|1192.5|1188|1191.6|1187.1|248
1623940120000|2021-06-17 14:28:40|1191.9|1187.4|1191.9|1187.4|1192|1187.5|1191.7|1187.2|79
1623940130000|2021-06-17 14:28:50|1192|1187.5|1192.1|1187.6|1192.9|1188.4|1192|1187.5|86
1623940140000|2021-06-17 14:29:00|1192.2|1187.7|1192.1|1187.6|1192.2|1187.7|1192.1|1187.6|84
1623940150000|2021-06-17 14:29:10|1192|1187.5|1192.2|1187.7|1192.5|1188|1192|1187.5|141
1623940160000|2021-06-17 14:29:20|1192.1|1187.6|1191.7|1187.2|1192.1|1187.6|1191.7|1187.2|116
1623940170000|2021-06-17 14:29:30|1192|1187.5|1192.1|1187.6|1192.2|1187.7|1191.8|1187.3|131
1623940180000|2021-06-17 14:29:40|1192.2|1187.7|1192.5|1188|1192.7|1188.2|1192|1187.5|179
1623940190000|2021-06-17 14:29:50|1192.2|1187.7|1191.7|1187.2|1192.2|1187.7|1191.7|1187.2|119
1623940200000|2021-06-17 14:30:00|1191.9|1187.4|1192.7|1188.2|1192.7|1188.2|1191.8|1187.3|142
1623940210000|2021-06-17 14:30:10|1193|1188.5|1193.5|1189|1193.5|1189|1192.9|1188.4|151
1623940220000|2021-06-17 14:30:20|1193.6|1189.1|1193.9|1189.4|1193.9|1189.4|1193.6|1189.1|69
1623940230000|2021-06-17 14:30:30|1194|1189.5|1193.5|1189|1194|1189.5|1193.2|1188.7|215
1623940240000|2021-06-17 14:30:40|1193.2|1188.7|1194.4|1189.9|1194.5|1190|1193.2|1188.7|105
1623940250000|2021-06-17 14:30:50|1194.9|1190.4|1193.8|1189.3|1195|1190.5|1193.6|1189.1|260
1623940260000|2021-06-17 14:31:00|1193.6|1189.1|1193.6|1189.1|1194|1189.5|1193.6|1189.1|66
1623940270000|2021-06-17 14:31:10|1193.7|1189.2|1193.5|1189|1194.1|1189.6|1193.2|1188.7|81
1623940280000|2021-06-17 14:31:20|1193.6|1189.1|1193.6|1189.1|1193.6|1189.1|1193.6|1189.1|57
1623940290000|2021-06-17 14:31:30|1193.5|1189|1193.6|1189.1|1193.8|1189.3|1193.5|1189|102
1623940300000|2021-06-17 14:31:40|1193.8|1189.3|1193.6|1189.1|1194|1189.5|1193.6|1189.1|51
1623940310000|2021-06-17 14:31:50|1193.3|1188.8|1193.2|1188.7|1193.5|1189|1193.2|1188.7|107
1623940320000|2021-06-17 14:32:00|1193.4|1188.9|1193.6|1189.1|1193.9|1189.4|1193.2|1188.7|73
1623940330000|2021-06-17 14:32:10|1193.5|1189|1194|1189.5|1194|1189.5|1193.5|1189|116
1623940340000|2021-06-17 14:32:20|1194.2|1189.7|1193.8|1189.3|1194.2|1189.7|1193.7|1189.2|84
1623940350000|2021-06-17 14:32:30|1194.1|1189.6|1194.9|1190.4|1195|1190.5|1194.1|1189.6|247
1623940360000|2021-06-17 14:32:40|1194.8|1190.3|1195|1190.5|1195|1190.5|1194.3|1189.8|148
1623940370000|2021-06-17 14:32:50|1195.3|1190.8|1196.6|1192.1|1196.7|1192.2|1195.3|1190.8|376
1623940380000|2021-06-17 14:33:00|1196.4|1191.9|1195.9|1191.4|1196.8|1192.3|1195.9|1191.4|211
1623940390000|2021-06-17 14:33:10|1195.5|1191|1195.4|1190.9|1195.5|1191|1194.7|1190.2|234
1623940400000|2021-06-17 14:33:20|1195.5|1191|1194.7|1190.2|1195.5|1191|1194.7|1190.2|167
1623940410000|2021-06-17 14:33:30|1194.5|1190|1195.6|1191.1|1195.6|1191.1|1194.5|1190|199
1623940420000|2021-06-17 14:33:40|1195.8|1191.3|1195.9|1191.4|1195.9|1191.4|1195.6|1191.1|86
1623940430000|2021-06-17 14:33:50|1195.6|1191.1|1195.4|1190.9|1195.8|1191.3|1195.3|1190.8|134
1623940440000|2021-06-17 14:34:00|1195.5|1191|1195.7|1191.2|1195.9|1191.4|1195.4|1190.9|161
1623940450000|2021-06-17 14:34:10|1195.8|1191.3|1195|1190.5|1195.9|1191.4|1195|1190.5|68
1623940460000|2021-06-17 14:34:20|1195.1|1190.6|1195.3|1190.8|1195.3|1190.8|1195.1|1190.6|56
1623940470000|2021-06-17 14:34:30|1195.4|1190.9|1195.7|1191.2|1195.8|1191.3|1195|1190.5|199
1623940480000|2021-06-17 14:34:40|1195.8|1191.3|1195|1190.5|1195.9|1191.4|1195|1190.5|69
1623940490000|2021-06-17 14:34:50|1195.2|1190.7|1195.3|1190.8|1195.3|1190.8|1195|1190.5|65
1623940500000|2021-06-17 14:35:00|1195.2|1190.7|1195.6|1191.1|1195.7|1191.2|1195.2|1190.7|89
1623940510000|2021-06-17 14:35:10|1195.7|1191.2|1195.4|1190.9|1195.7|1191.2|1195.4|1190.9|66
1623940520000|2021-06-17 14:35:20|1195|1190.5|1194.5|1190|1195|1190.5|1194.5|1190|168
1623940530000|2021-06-17 14:35:30|1194.2|1189.7|1194.5|1190|1194.5|1190|1194|1189.5|121
1623940540000|2021-06-17 14:35:40|1194.8|1190.3|1195|1190.5|1195|1190.5|1194.7|1190.2|99
1623940550000|2021-06-17 14:35:50|1194.9|1190.4|1195.2|1190.7|1195.3|1190.8|1194.9|1190.4|88
1623940560000|2021-06-17 14:36:00|1195.3|1190.8|1194.7|1190.2|1195.5|1191|1194.5|1190|106
1623940570000|2021-06-17 14:36:10|1194.5|1190|1194|1189.5|1194.7|1190.2|1194|1189.5|102
1623940580000|2021-06-17 14:36:20|1193.7|1189.2|1193.8|1189.3|1194|1189.5|1193.7|1189.2|66
1623940590000|2021-06-17 14:36:30|1194.2|1189.7|1194.3|1189.8|1194.5|1190|1194.1|1189.6|140
1623940600000|2021-06-17 14:36:40|1194.7|1190.2|1195|1190.5|1195|1190.5|1194.4|1189.9|82
1623940610000|2021-06-17 14:36:50|1194.8|1190.3|1195.2|1190.7|1195.3|1190.8|1194.8|1190.3|98
1623940620000|2021-06-17 14:37:00|1195.3|1190.8|1193.9|1189.4|1195.6|1191.1|1193.9|1189.4|256
1623940630000|2021-06-17 14:37:10|1194|1189.5|1194.2|1189.7|1194.6|1190.1|1193.9|1189.4|73
1623940640000|2021-06-17 14:37:20|1194.1|1189.6|1195.1|1190.6|1195.2|1190.7|1194.1|1189.6|88
1623940650000|2021-06-17 14:37:30|1195.2|1190.7|1195.8|1191.3|1195.8|1191.3|1195.2|1190.7|111
1623940660000|2021-06-17 14:37:40|1195.9|1191.4|1196|1191.5|1196.3|1191.8|1195.3|1190.8|313
1623940670000|2021-06-17 14:37:50|1195.9|1191.4|1195.7|1191.2|1196.2|1191.7|1195.7|1191.2|49
1623940680000|2021-06-17 14:38:00|1195.8|1191.3|1197|1192.5|1197|1192.5|1195.8|1191.3|220
1623940690000|2021-06-17 14:38:10|1197.3|1192.8|1197.8|1193.3|1197.8|1193.3|1197.3|1192.8|354
1623940700000|2021-06-17 14:38:20|1198|1193.5|1198.2|1193.7|1198.2|1193.7|1198|1193.5|309
1623940710000|2021-06-17 14:38:30|1197.8|1193.3|1198.1|1193.6|1198.2|1193.7|1197.7|1193.2|240
1623940720000|2021-06-17 14:38:40|1198.2|1193.7|1199.2|1194.7|1199.3|1194.8|1198.2|1193.7|729
1623940730000|2021-06-17 14:38:50|1199.5|1195|1200.9|1196.4|1201.2|1196.7|1199.5|1195|2315
1623940740000|2021-06-17 14:39:00|1201|1196.5|1199.7|1195.2|1201|1196.5|1198.7|1194.2|901
1623940750000|2021-06-17 14:39:10|1199.8|1195.3|1200|1195.5|1200.3|1195.8|1199.8|1195.3|295
1623940760000|2021-06-17 14:39:20|1200.3|1195.8|1199.7|1195.2|1200.3|1195.8|1199.3|1194.8|274
1623940770000|2021-06-17 14:39:30|1199.8|1195.3|1199.7|1195.2|1199.9|1195.4|1199.7|1195.2|220
1623940780000|2021-06-17 14:39:40|1199.9|1195.4|1199.9|1195.4|1199.9|1195.4|1199.8|1195.3|197
1623940790000|2021-06-17 14:39:50|1200|1195.5|1200.3|1195.8|1200.5|1196|1199.9|1195.4|152
1623940800000|2021-06-17 14:40:00|1200|1195.5|1200.2|1195.7|1200.2|1195.7|1199.9|1195.4|185
1623940810000|2021-06-17 14:40:10|1200.3|1195.8|1200.4|1195.9|1200.4|1195.9|1200|1195.5|211
1623940820000|2021-06-17 14:40:20|1200.3|1195.8|1200.4|1195.9|1200.7|1196.2|1200.3|1195.8|191
1623940830000|2021-06-17 14:40:30|1200.2|1195.7|1200.6|1196.1|1200.6|1196.1|1199.8|1195.3|222
1623940840000|2021-06-17 14:40:40|1200.9|1196.4|1201|1196.5|1201.4|1196.9|1200.7|1196.2|1004
1623940850000|2021-06-17 14:40:50|1200.9|1196.4|1201|1196.5|1201|1196.5|1200.6|1196.1|192
1623940860000|2021-06-17 14:41:00|1201.1|1196.6|1203|1198.5|1203.6|1199.1|1201|1196.5|2768
1623940870000|2021-06-17 14:41:10|1202.9|1198.4|1202.9|1198.4|1203.3|1198.8|1202.4|1197.9|865
1623940880000|2021-06-17 14:41:20|1203|1198.5|1203.7|1199.2|1203.7|1199.2|1202.8|1198.3|417
1623940890000|2021-06-17 14:41:30|1203.6|1199.1|1204|1199.5|1205.2|1200.7|1203|1198.5|2593
1623940900000|2021-06-17 14:41:40|1204.4|1199.9|1205.2|1200.7|1205.2|1200.7|1204.2|1199.7|596
1623940910000|2021-06-17 14:41:50|1205.5|1201|1205.4|1200.9|1206|1201.5|1205.4|1200.9|909
1623940920000|2021-06-17 14:42:00|1205.6|1201.1|1205.6|1201.1|1206.3|1201.8|1205.2|1200.7|816
1623940930000|2021-06-17 14:42:10|1205.3|1200.8|1204.3|1199.8|1205.3|1200.8|1204.3|1199.8|500
1623940940000|2021-06-17 14:42:20|1204.4|1199.9|1203.5|1199|1204.4|1199.9|1203.5|1199|461
1623940950000|2021-06-17 14:42:30|1203.9|1199.4|1204.4|1199.9|1204.4|1199.9|1203.9|1199.4|940
1623940960000|2021-06-17 14:42:40|1204.2|1199.7|1204.5|1200|1204.5|1200|1203.7|1199.2|515
1623940970000|2021-06-17 14:42:50|1204.4|1199.9|1204.4|1199.9|1204.5|1200|1204|1199.5|311
1623940980000|2021-06-17 14:43:00|1204.7|1200.2|1204.7|1200.2|1205.2|1200.7|1204.7|1200.2|360
1623940990000|2021-06-17 14:43:10|1204.9|1200.4|1204.4|1199.9|1204.9|1200.4|1204.4|1199.9|134
1623941000000|2021-06-17 14:43:20|1204|1199.5|1203.3|1198.8|1204|1199.5|1203.2|1198.7|662
1623941010000|2021-06-17 14:43:30|1203.1|1198.6|1203.3|1198.8|1203.3|1198.8|1203.1|1198.6|292
1623941020000|2021-06-17 14:43:40|1203.2|1198.7|1203.2|1198.7|1203.4|1198.9|1202.9|1198.4|236
1623941030000|2021-06-17 14:43:50|1202.9|1198.4|1202.9|1198.4|1203.2|1198.7|1202.9|1198.4|197
1623941040000|2021-06-17 14:44:00|1203.1|1198.6|1204.4|1199.9|1204.5|1200|1203.1|1198.6|341
1623941050000|2021-06-17 14:44:10|1204.3|1199.8|1204.5|1200|1204.5|1200|1204.1|1199.6|151
1623941060000|2021-06-17 14:44:20|1204.7|1200.2|1204.2|1199.7|1204.7|1200.2|1204.2|1199.7|116
1623941070000|2021-06-17 14:44:30|1204.4|1199.9|1204.5|1200|1204.5|1200|1204.2|1199.7|76
1623941080000|2021-06-17 14:44:40|1204.4|1199.9|1204.2|1199.7|1204.5|1200|1204.2|1199.7|140
1623941090000|2021-06-17 14:44:50|1204.5|1200|1204.2|1199.7|1204.6|1200.1|1204.2|1199.7|85
1623941100000|2021-06-17 14:45:00|1204.3|1199.8|1205.2|1200.7|1205.2|1200.7|1204.3|1199.8|309
1623941110000|2021-06-17 14:45:10|1205.5|1201|1205.2|1200.7|1205.5|1201|1205.2|1200.7|208
1623941120000|2021-06-17 14:45:20|1205.5|1201|1206|1201.5|1206|1201.5|1205.4|1200.9|323
1623941130000|2021-06-17 14:45:30|1206.2|1201.7|1206|1201.5|1206.9|1202.4|1206|1201.5|682
1623941140000|2021-06-17 14:45:40|1205.9|1201.4|1205.2|1200.7|1206|1201.5|1205.2|1200.7|376
1623941150000|2021-06-17 14:45:50|1205.4|1200.9|1205|1200.5|1205.6|1201.1|1205|1200.5|303
1623941160000|2021-06-17 14:46:00|1205.2|1200.7|1205.2|1200.7|1205.5|1201|1205|1200.5|299
1623941170000|2021-06-17 14:46:10|1205.4|1200.9|1205.2|1200.7|1205.5|1201|1205|1200.5|285
1623941180000|2021-06-17 14:46:20|1205|1200.5|1204.4|1199.9|1205.4|1200.9|1204.4|1199.9|660
1623941190000|2021-06-17 14:46:30|1204.3|1199.8|1204.1|1199.6|1204.4|1199.9|1204.1|1199.6|256
1623941200000|2021-06-17 14:46:40|1203.9|1199.4|1204.1|1199.6|1204.1|1199.6|1203.9|1199.4|125
1623941210000|2021-06-17 14:46:50|1203.8|1199.3|1203.9|1199.4|1203.9|1199.4|1203.7|1199.2|208
1623941220000|2021-06-17 14:47:00|1203.6|1199.1|1203.6|1199.1|1203.6|1199.1|1203.6|1199.1|237
1623941230000|2021-06-17 14:47:10|1203.3|1198.8|1203.1|1198.6|1203.3|1198.8|1202.9|1198.4|266
1623941240000|2021-06-17 14:47:20|1202.7|1198.2|1201.3|1196.8|1202.7|1198.2|1201.3|1196.8|804
1623941250000|2021-06-17 14:47:30|1201.4|1196.9|1201.3|1196.8|1201.4|1196.9|1201.3|1196.8|292
1623941260000|2021-06-17 14:47:40|1201|1196.5|1201.4|1196.9|1201.5|1197|1201|1196.5|654
1623941270000|2021-06-17 14:47:50|1201.8|1197.3|1201.7|1197.2|1202|1197.5|1201.5|1197|193
1623941280000|2021-06-17 14:48:00|1201.8|1197.3|1201.3|1196.8|1201.8|1197.3|1201.3|1196.8|246
1623941290000|2021-06-17 14:48:10|1201.6|1197.1|1201.3|1196.8|1201.8|1197.3|1201.3|1196.8|190
1623941300000|2021-06-17 14:48:20|1201.4|1196.9|1200.5|1196|1201.4|1196.9|1200.5|1196|320
1623941310000|2021-06-17 14:48:30|1200.3|1195.8|1200|1195.5|1200.3|1195.8|1200|1195.5|311
1623941320000|2021-06-17 14:48:40|1200.3|1195.8|1200|1195.5|1200.4|1195.9|1199.7|1195.2|393
1623941330000|2021-06-17 14:48:50|1200.3|1195.8|1200.5|1196|1200.5|1196|1200.3|1195.8|106
1623941340000|2021-06-17 14:49:00|1200.8|1196.3|1200.9|1196.4|1201|1196.5|1200.6|1196.1|367
1623941350000|2021-06-17 14:49:10|1201|1196.5|1201|1196.5|1201|1196.5|1200.8|1196.3|102
1623941360000|2021-06-17 14:49:20|1200.8|1196.3|1200.8|1196.3|1200.8|1196.3|1200.8|1196.3|66
1623941370000|2021-06-17 14:49:30|1200.6|1196.1|1200.6|1196.1|1200.6|1196.1|1200.6|1196.1|162
1623941380000|2021-06-17 14:49:40|1200.8|1196.3|1200.8|1196.3|1201.1|1196.6|1200.8|1196.3|80
1623941390000|2021-06-17 14:49:50|1200.5|1196|1200.7|1196.2|1200.7|1196.2|1200.3|1195.8|157
1623941400000|2021-06-17 14:50:00|1200.5|1196|1200.9|1196.4|1201.2|1196.7|1200.4|1195.9|278
1623941410000|2021-06-17 14:50:10|1201.2|1196.7|1201.6|1197.1|1201.6|1197.1|1201.2|1196.7|164
1623941420000|2021-06-17 14:50:20|1201.5|1197|1202|1197.5|1202|1197.5|1201.5|1197|228
1623941430000|2021-06-17 14:50:30|1201.9|1197.4|1201.9|1197.4|1202.4|1197.9|1201.9|1197.4|154
1623941440000|2021-06-17 14:50:40|1202|1197.5|1201.6|1197.1|1202|1197.5|1201.6|1197.1|253
1623941450000|2021-06-17 14:50:50|1201.1|1196.6|1201.4|1196.9|1201.5|1197|1201.1|1196.6|96
1623941460000|2021-06-17 14:51:00|1201.1|1196.6|1201.1|1196.6|1201.6|1197.1|1201.1|1196.6|118
1623941470000|2021-06-17 14:51:10|1201.2|1196.7|1201.1|1196.6|1201.2|1196.7|1200.8|1196.3|233
1623941480000|2021-06-17 14:51:20|1201.4|1196.9|1201.7|1197.2|1201.7|1197.2|1201.1|1196.6|191
1623941490000|2021-06-17 14:51:30|1201.9|1197.4|1201.9|1197.4|1201.9|1197.4|1201.3|1196.8|203
1623941500000|2021-06-17 14:51:40|1202.3|1197.8|1202.8|1198.3|1202.8|1198.3|1202|1197.5|253
1623941510000|2021-06-17 14:51:50|1202.5|1198|1202.9|1198.4|1203.4|1198.9|1202.4|1197.9|300
1623941520000|2021-06-17 14:52:00|1203.2|1198.7|1204.2|1199.7|1204.5|1200|1203.2|1198.7|618
1623941530000|2021-06-17 14:52:10|1204.1|1199.6|1204.8|1200.3|1204.8|1200.3|1203.7|1199.2|317
1623941540000|2021-06-17 14:52:20|1204.9|1200.4|1205.8|1201.3|1205.8|1201.3|1204.4|1199.9|711
1623941550000|2021-06-17 14:52:30|1205.6|1201.1|1205.7|1201.2|1205.8|1201.3|1205|1200.5|400
1623941560000|2021-06-17 14:52:40|1205.6|1201.1|1205.3|1200.8|1205.8|1201.3|1205.3|1200.8|186
1623941570000|2021-06-17 14:52:50|1205|1200.5|1205.3|1200.8|1205.7|1201.2|1205|1200.5|167
1623941580000|2021-06-17 14:53:00|1205|1200.5|1205.3|1200.8|1205.3|1200.8|1205|1200.5|256
1623941590000|2021-06-17 14:53:10|1205.7|1201.2|1205.7|1201.2|1205.7|1201.2|1205.3|1200.8|213
1623941600000|2021-06-17 14:53:20|1205.3|1200.8|1205.7|1201.2|1205.7|1201.2|1205.3|1200.8|159
1623941610000|2021-06-17 14:53:30|1205.5|1201|1205.7|1201.2|1205.8|1201.3|1205.5|1201|105
1623941620000|2021-06-17 14:53:40|1205.8|1201.3|1206|1201.5|1206|1201.5|1205.8|1201.3|111
1623941630000|2021-06-17 14:53:50|1205.5|1201|1205.3|1200.8|1205.5|1201|1205.3|1200.8|186
1623941640000|2021-06-17 14:54:00|||||||||122
1623941650000|2021-06-17 14:54:10|1205.5|1201|1205|1200.5|1205.5|1201|1205|1200.5|131
1623941660000|2021-06-17 14:54:20|1204.9|1200.4|1204.8|1200.3|1204.9|1200.4|1204.8|1200.3|115
1623941670000|2021-06-17 14:54:30|1204.9|1200.4|1204.5|1200|1204.9|1200.4|1204.5|1200|107
1623941680000|2021-06-17 14:54:40|1204.7|1200.2|1204.5|1200|1204.7|1200.2|1204.5|1200|109
1623941690000|2021-06-17 14:54:50|1204.2|1199.7|1205|1200.5|1205.3|1200.8|1204.2|1199.7|169
1623941700000|2021-06-17 14:55:00|1205.3|1200.8|1205.3|1200.8|1205.3|1200.8|1205.2|1200.7|183
1623941710000|2021-06-17 14:55:10|1205.7|1201.2|1205.8|1201.3|1205.8|1201.3|1205.4|1200.9|162
1623941720000|2021-06-17 14:55:20|||||||||196
1623941730000|2021-06-17 14:55:30|1206|1201.5|1206.2|1201.7|1206.2|1201.7|1205.8|1201.3|247
1623941740000|2021-06-17 14:55:40|1206.3|1201.8|1206.4|1201.9|1206.7|1202.2|1206.3|1201.8|548
1623941750000|2021-06-17 14:55:50|1206.3|1201.8|1206.3|1201.8|1206.7|1202.2|1206.3|1201.8|304
1623941760000|2021-06-17 14:56:00|1206.2|1201.7|1206.2|1201.7|1206.2|1201.7|1206.2|1201.7|197
1623941770000|2021-06-17 14:56:10|1206.3|1201.8|1206|1201.5|1206.3|1201.8|1206|1201.5|124
1623941780000|2021-06-17 14:56:20|1205.9|1201.4|1206|1201.5|1206|1201.5|1205.9|1201.4|74
1623941790000|2021-06-17 14:56:30|1206.3|1201.8|1206.3|1201.8|1206.3|1201.8|1205.6|1201.1|464
1623941800000|2021-06-17 14:56:40|1206.6|1202.1|1206.3|1201.8|1206.6|1202.1|1206.3|1201.8|254
1623941810000|2021-06-17 14:56:50|1206.1|1201.6|1205.6|1201.1|1206.3|1201.8|1205.6|1201.1|112
1623941820000|2021-06-17 14:57:00|1206.1|1201.6|1206.3|1201.8|1206.3|1201.8|1205.8|1201.3|180
1623941830000|2021-06-17 14:57:10|1206.2|1201.7|1205|1200.5|1206.2|1201.7|1205|1200.5|143
1623941840000|2021-06-17 14:57:20|1204.7|1200.2|1204|1199.5|1205|1200.5|1204|1199.5|201
1623941850000|2021-06-17 14:57:30|1203.5|1199|1202.7|1198.2|1203.5|1199|1202.4|1197.9|311
1623941860000|2021-06-17 14:57:40|1202.9|1198.4|1202.1|1197.6|1202.9|1198.4|1202.1|1197.6|304
1623941870000|2021-06-17 14:57:50|1201.9|1197.4|1200.6|1196.1|1202.1|1197.6|1200.6|1196.1|392
1623941880000|2021-06-17 14:58:00|1200.5|1196|1200.7|1196.2|1200.8|1196.3|1200.3|1195.8|378
1623941890000|2021-06-17 14:58:10|1200.8|1196.3|1200.8|1196.3|1201|1196.5|1200.7|1196.2|199
1623941900000|2021-06-17 14:58:20|1200.7|1196.2|1200.3|1195.8|1200.7|1196.2|1200.3|1195.8|247
1623941910000|2021-06-17 14:58:30|1200.4|1195.9|1200|1195.5|1200.4|1195.9|1200|1195.5|222
1623941920000|2021-06-17 14:58:40|1199.7|1195.2|1199.5|1195|1199.9|1195.4|1199.5|1195|405
1623941930000|2021-06-17 14:58:50|1199.3|1194.8|1199.9|1195.4|1199.9|1195.4|1199.3|1194.8|234
1623941940000|2021-06-17 14:59:00|1199.5|1195|1199.8|1195.3|1200.3|1195.8|1199.5|1195|253
1623941950000|2021-06-17 14:59:10|1199.9|1195.4|1200.3|1195.8|1200.3|1195.8|1199.9|1195.4|248
1623941960000|2021-06-17 14:59:20|1200.2|1195.7|1200.6|1196.1|1200.6|1196.1|1200|1195.5|239
1623941970000|2021-06-17 14:59:30|1200.3|1195.8|1200.6|1196.1|1200.6|1196.1|1200.1|1195.6|344
1623941980000|2021-06-17 14:59:40|1200.8|1196.3|1200.3|1195.8|1200.8|1196.3|1200.3|1195.8|151
1623941990000|2021-06-17 14:59:50|1200.6|1196.1|1200.7|1196.2|1201.1|1196.6|1200.3|1195.8|314
1623978000000|2021-06-18 01:00:00|1200.8|1196.3|1189|1184.5|1200.8|1196.3|1189|1184.5|3476
1623978010000|2021-06-18 01:00:10|1189.5|1185|1190.8|1186.3|1190.9|1186.4|1189.5|1185|1196
1623978020000|2021-06-18 01:00:20|1190.9|1186.4|1191.8|1187.3|1192.2|1187.7|1190.9|1186.4|940
1623978030000|2021-06-18 01:00:30|1191.5|1187|1191.6|1187.1|1192.1|1187.6|1190.7|1186.2|926
1623978040000|2021-06-18 01:00:40|1191.4|1186.9|1193|1188.5|1193|1188.5|1191.4|1186.9|551
1623978050000|2021-06-18 01:00:50|1192.9|1188.4|1192.7|1188.2|1192.9|1188.4|1191.9|1187.4|577
1623978060000|2021-06-18 01:01:00|1192.6|1188.1|1193.2|1188.7|1193.8|1189.3|1192.1|1187.6|548
1623978070000|2021-06-18 01:01:10|1193.4|1188.9|1195.1|1190.6|1195.1|1190.6|1193.4|1188.9|615
1623978080000|2021-06-18 01:01:20|1195.4|1190.9|1195.9|1191.4|1196.4|1191.9|1195.4|1190.9|382
1623978090000|2021-06-18 01:01:30|1195.8|1191.3|1193|1188.5|1195.8|1191.3|1193|1188.5|632
1623978100000|2021-06-18 01:01:40|1192.7|1188.2|1192.4|1187.9|1192.7|1188.2|1192.2|1187.7|410
1623978110000|2021-06-18 01:01:50|1192.2|1187.7|1194.9|1190.4|1194.9|1190.4|1192.2|1187.7|599
1623978120000|2021-06-18 01:02:00|1195.2|1190.7|1192.3|1187.8|1195.2|1190.7|1192.3|1187.8|353
1623978130000|2021-06-18 01:02:10|1192.7|1188.2|1192.7|1188.2|1193.2|1188.7|1192.7|1188.2|152
1623978140000|2021-06-18 01:02:20|1193.1|1188.6|1193.7|1189.2|1194.4|1189.9|1193.1|1188.6|302
1623978150000|2021-06-18 01:02:30|1194.1|1189.6|1193.9|1189.4|1194.2|1189.7|1193.6|1189.1|165
1623978160000|2021-06-18 01:02:40|1194.1|1189.6|1193.1|1188.6|1194.1|1189.6|1193.1|1188.6|135
1623978170000|2021-06-18 01:02:50|1192.7|1188.2|1192.3|1187.8|1192.7|1188.2|1192.3|1187.8|231
1623978180000|2021-06-18 01:03:00|1192.2|1187.7|1191.5|1187|1192.7|1188.2|1191.2|1186.7|467
1623978190000|2021-06-18 01:03:10|1191.7|1187.2|1192.1|1187.6|1192.7|1188.2|1191.7|1187.2|356
1623978200000|2021-06-18 01:03:20|1191.9|1187.4|1192.9|1188.4|1193.2|1188.7|1191.9|1187.4|265
1623978210000|2021-06-18 01:03:30|1193.2|1188.7|1194.8|1190.3|1194.8|1190.3|1193.2|1188.7|309
1623978220000|2021-06-18 01:03:40|1194.5|1190|1194.2|1189.7|1194.6|1190.1|1194.1|1189.6|152
1623978230000|2021-06-18 01:03:50|1193.7|1189.2|1192.7|1188.2|1193.7|1189.2|1192.7|1188.2|177
1623978240000|2021-06-18 01:04:00|1193.1|1188.6|1193.6|1189.1|1193.7|1189.2|1192.8|1188.3|256
1623978250000|2021-06-18 01:04:10|1193.5|1189|1193.4|1188.9|1193.9|1189.4|1193|1188.5|162
1623978260000|2021-06-18 01:04:20|1193.7|1189.2|1194.4|1189.9|1194.4|1189.9|1193.4|1188.9|202
1623978270000|2021-06-18 01:04:30|1194.9|1190.4|1195.1|1190.6|1195.7|1191.2|1194.9|1190.4|399
1623978280000|2021-06-18 01:04:40|1195.2|1190.7|1195.2|1190.7|1195.7|1191.2|1195.1|1190.6|155
1623978290000|2021-06-18 01:04:50|1195.1|1190.6|1195|1190.5|1195.3|1190.8|1194.9|1190.4|220
1623978300000|2021-06-18 01:05:00|1194.9|1190.4|1195.7|1191.2|1196|1191.5|1194.4|1189.9|468
1623978310000|2021-06-18 01:05:10|1196.1|1191.6|1196.6|1192.1|1196.6|1192.1|1195.8|1191.3|361
1623978320000|2021-06-18 01:05:20|1196.4|1191.9|1196.9|1192.4|1196.9|1192.4|1196.1|1191.6|233
1623978330000|2021-06-18 01:05:30|1197|1192.5|1196.1|1191.6|1197.1|1192.6|1195.7|1191.2|337
1623978340000|2021-06-18 01:05:40|1196.5|1192|1197.9|1193.4|1197.9|1193.4|1196.5|1192|304
1623978350000|2021-06-18 01:05:50|1197.6|1193.1|1198.2|1193.7|1198.3|1193.8|1197.5|1193|149
1623978360000|2021-06-18 01:06:00|1198.3|1193.8|1198.3|1193.8|1198.6|1194.1|1197.9|1193.4|282
1623978370000|2021-06-18 01:06:10|1198.6|1194.1|1198.7|1194.2|1198.8|1194.3|1198.2|1193.7|269
1623978380000|2021-06-18 01:06:20|1198.4|1193.9|1198.7|1194.2|1198.7|1194.2|1197.9|1193.4|374
1623978390000|2021-06-18 01:06:30|1198.9|1194.4|1199.7|1195.2|1199.7|1195.2|1198.8|1194.3|417
1623978400000|2021-06-18 01:06:40|1200|1195.5|1198.9|1194.4|1200|1195.5|1198.7|1194.2|405
1623978410000|2021-06-18 01:06:50|1198.7|1194.2|1198.6|1194.1|1199.8|1195.3|1198.5|1194|275
1623978420000|2021-06-18 01:07:00|1198.7|1194.2|1198.1|1193.6|1198.7|1194.2|1197.7|1193.2|270
1623978430000|2021-06-18 01:07:10|1197.9|1193.4|1197.8|1193.3|1198.2|1193.7|1197.5|1193|129
1623978440000|2021-06-18 01:07:20|1197.5|1193|1198.5|1194|1198.5|1194|1197.5|1193|290
1623978450000|2021-06-18 01:07:30|1198.4|1193.9|1198|1193.5|1198.5|1194|1198|1193.5|73
1623978460000|2021-06-18 01:07:40|1198.1|1193.6|1197.7|1193.2|1198.1|1193.6|1197.7|1193.2|130
1623978470000|2021-06-18 01:07:50|1197.6|1193.1|1197.7|1193.2|1197.7|1193.2|1197.3|1192.8|173
1623978480000|2021-06-18 01:08:00|1197.4|1192.9|1196.6|1192.1|1197.4|1192.9|1196.3|1191.8|141
1623978490000|2021-06-18 01:08:10|1196.7|1192.2|1197.4|1192.9|1197.5|1193|1196.7|1192.2|112
1623978500000|2021-06-18 01:08:20|||||||||89
1623978510000|2021-06-18 01:08:30|1197.5|1193|1197.5|1193|1197.5|1193|1197.1|1192.6|120
1623978520000|2021-06-18 01:08:40|1197.1|1192.6|1197.5|1193|1197.6|1193.1|1197.1|1192.6|128
1623978530000|2021-06-18 01:08:50|1197.6|1193.1|1197.1|1192.6|1198.4|1193.9|1197.1|1192.6|311
1623978540000|2021-06-18 01:09:00|1197.2|1192.7|1196.5|1192|1197.2|1192.7|1196.5|1192|153
1623978550000|2021-06-18 01:09:10|1196.4|1191.9|1194.6|1190.1|1196.7|1192.2|1194.5|1190|439
1623978560000|2021-06-18 01:09:20|1194.9|1190.4|1193.5|1189|1194.9|1190.4|1193.5|1189|470
1623978570000|2021-06-18 01:09:30|1193.4|1188.9|1192.1|1187.6|1193.4|1188.9|1191.5|1187|1061
1623978580000|2021-06-18 01:09:40|1191.8|1187.3|1188.5|1184|1192.1|1187.6|1188.5|1184|1031
1623978590000|2021-06-18 01:09:50|1188.6|1184.1|1189.5|1185|1190.1|1185.6|1188.6|1184.1|1042
1623978600000|2021-06-18 01:10:00|1189.2|1184.7|1187.3|1182.8|1189.2|1184.7|1187.2|1182.7|1347
1623978610000|2021-06-18 01:10:10|1187.6|1183.1|1188.1|1183.6|1188.8|1184.3|1187.4|1182.9|640
1623978620000|2021-06-18 01:10:20|1188.6|1184.1|1188.7|1184.2|1188.9|1184.4|1188.4|1183.9|419
1623978630000|2021-06-18 01:10:30|1188.4|1183.9|1187.7|1183.2|1188.8|1184.3|1187.2|1182.7|589
1623978640000|2021-06-18 01:10:40|1187.4|1182.9|1188.2|1183.7|1188.2|1183.7|1187.2|1182.7|509
1623978650000|2021-06-18 01:10:50|1188|1183.5|1188.4|1183.9|1188.8|1184.3|1187.7|1183.2|429
1623978660000|2021-06-18 01:11:00|1188.1|1183.6|1186.7|1182.2|1188.2|1183.7|1186.7|1182.2|463
1623978670000|2021-06-18 01:11:10|1187|1182.5|1187.2|1182.7|1187.2|1182.7|1186.6|1182.1|361
1623978680000|2021-06-18 01:11:20|1187.5|1183|1188|1183.5|1188.4|1183.9|1187.3|1182.8|462
1623978690000|2021-06-18 01:11:30|1188.2|1183.7|1189.1|1184.6|1189.2|1184.7|1188.2|1183.7|369
1623978700000|2021-06-18 01:11:40|1189.5|1185|1189.4|1184.9|1189.9|1185.4|1189.1|1184.6|211
1623978710000|2021-06-18 01:11:50|1189.6|1185.1|1189.9|1185.4|1190.4|1185.9|1189.6|1185.1|196
1623978720000|2021-06-18 01:12:00|1190|1185.5|1187.7|1183.2|1190|1185.5|1187.7|1183.2|578
1623978730000|2021-06-18 01:12:10|1188|1183.5|1187.7|1183.2|1188|1183.5|1187.5|1183|116
1623978740000|2021-06-18 01:12:20|1187.3|1182.8|1187.7|1183.2|1188|1183.5|1187.3|1182.8|220
1623978750000|2021-06-18 01:12:30|1187.6|1183.1|1187.3|1182.8|1187.7|1183.2|1187.2|1182.7|413
1623978760000|2021-06-18 01:12:40|1186.9|1182.4|1184.5|1180|1186.9|1182.4|1184.5|1180|1830
1623978770000|2021-06-18 01:12:50|1184.2|1179.7|1185.2|1180.7|1185.2|1180.7|1184.2|1179.7|443
1623978780000|2021-06-18 01:13:00|1184.6|1180.1|1183.9|1179.4|1184.6|1180.1|1183.7|1179.2|673
1623978790000|2021-06-18 01:13:10|1184.5|1180|1185.7|1181.2|1185.7|1181.2|1184.4|1179.9|592
1623978800000|2021-06-18 01:13:20|1185.4|1180.9|1183.9|1179.4|1185.4|1180.9|1183.9|1179.4|328
1623978810000|2021-06-18 01:13:30|1183.7|1179.2|1182.7|1178.2|1184.2|1179.7|1182.7|1178.2|548
1623978820000|2021-06-18 01:13:40|1182.6|1178.1|1182|1177.5|1182.6|1178.1|1182|1177.5|641
1623978830000|2021-06-18 01:13:50|1182.7|1178.2|1182.9|1178.4|1183|1178.5|1182.5|1178|486
1623978840000|2021-06-18 01:14:00|1183|1178.5|1180.6|1176.1|1183|1178.5|1180.4|1175.9|1390
1623978850000|2021-06-18 01:14:10|1181|1176.5|1182.4|1177.9|1182.9|1178.4|1181|1176.5|857
1623978860000|2021-06-18 01:14:20|1182.8|1178.3|1181.5|1177|1182.9|1178.4|1181.5|1177|405
1623978870000|2021-06-18 01:14:30|1181.9|1177.4|1181.8|1177.3|1182.5|1178|1181.6|1177.1|268
1623978880000|2021-06-18 01:14:40|1181.5|1177|1181.5|1177|1182|1177.5|1181.5|1177|300
1623978890000|2021-06-18 01:14:50|1181.7|1177.2|1182.5|1178|1182.5|1178|1181.5|1177|261
1623978900000|2021-06-18 01:15:00|1182.4|1177.9|1181.9|1177.4|1182.4|1177.9|1181.5|1177|584
1623978910000|2021-06-18 01:15:10|1181.7|1177.2|1183.4|1178.9|1183.4|1178.9|1181.6|1177.1|670
1623978920000|2021-06-18 01:15:20|1183.8|1179.3|1184.4|1179.9|1184.4|1179.9|1183.8|1179.3|415
1623978930000|2021-06-18 01:15:30|1184.2|1179.7|1184.8|1180.3|1184.8|1180.3|1183.9|1179.4|260
1623978940000|2021-06-18 01:15:40|1184.6|1180.1|1184.9|1180.4|1185|1180.5|1184.3|1179.8|273
1623978950000|2021-06-18 01:15:50|1185.2|1180.7|1183.9|1179.4|1185.2|1180.7|1183.4|1178.9|447
1623978960000|2021-06-18 01:16:00|1183.5|1179|1182.6|1178.1|1183.5|1179|1182.2|1177.7|391
1623978970000|2021-06-18 01:16:10|1182.9|1178.4|1182.5|1178|1182.9|1178.4|1182.5|1178|182
1623978980000|2021-06-18 01:16:20|1182.9|1178.4|1182|1177.5|1182.9|1178.4|1182|1177.5|343
1623978990000|2021-06-18 01:16:30|1181.9|1177.4|1183.4|1178.9|1183.5|1179|1181.9|1177.4|335
1623979000000|2021-06-18 01:16:40|1183.9|1179.4|1184.7|1180.2|1184.7|1180.2|1183.9|1179.4|210
1623979010000|2021-06-18 01:16:50|1184.4|1179.9|1184.8|1180.3|1184.8|1180.3|1184|1179.5|250
1623979020000|2021-06-18 01:17:00|1185.1|1180.6|1183.9|1179.4|1185.2|1180.7|1183.8|1179.3|542
1623979030000|2021-06-18 01:17:10|1183.8|1179.3|1182.5|1178|1183.8|1179.3|1182.5|1178|237
1623979040000|2021-06-18 01:17:20|1182.4|1177.9|1182.9|1178.4|1182.9|1178.4|1181.9|1177.4|305
1623979050000|2021-06-18 01:17:30|1183.4|1178.9|1183.9|1179.4|1183.9|1179.4|1183.4|1178.9|236
1623979060000|2021-06-18 01:17:40|1184.2|1179.7|1184|1179.5|1184.4|1179.9|1183.9|1179.4|213
1623979070000|2021-06-18 01:17:50|1184.3|1179.8|1183.4|1178.9|1184.3|1179.8|1183.4|1178.9|141
1623979080000|2021-06-18 01:18:00|1182.7|1178.2|1180.7|1176.2|1182.7|1178.2|1180.6|1176.1|987
1623979090000|2021-06-18 01:18:10|1180.8|1176.3|1181|1176.5|1181|1176.5|1180.2|1175.7|304
1623979100000|2021-06-18 01:18:20|1180.7|1176.2|1180.5|1176|1181|1176.5|1180.5|1176|292
1623979110000|2021-06-18 01:18:30|1180.7|1176.2|1180.8|1176.3|1181.2|1176.7|1180.6|1176.1|241
1623979120000|2021-06-18 01:18:40|1180.6|1176.1|1179.9|1175.4|1180.6|1176.1|1179.9|1175.4|404
1623979130000|2021-06-18 01:18:50|1180.2|1175.7|1178.6|1174.1|1180.2|1175.7|1178.4|1173.9|984
1623979140000|2021-06-18 01:19:00|1178.3|1173.8|1180|1175.5|1180.1|1175.6|1178.3|1173.8|620
1623979150000|2021-06-18 01:19:10|1179.8|1175.3|1180.9|1176.4|1181|1176.5|1179.8|1175.3|256
1623979160000|2021-06-18 01:19:20|1180.8|1176.3|1180.6|1176.1|1181|1176.5|1180.2|1175.7|244
1623979170000|2021-06-18 01:19:30|1180.7|1176.2|1180.8|1176.3|1181.1|1176.6|1180.3|1175.8|182
1623979180000|2021-06-18 01:19:40|1180.4|1175.9|1179.8|1175.3|1180.4|1175.9|1179.2|1174.7|402
1623979190000|2021-06-18 01:19:50|1179.7|1175.2|1178.9|1174.4|1179.8|1175.3|1178.9|1174.4|176
1623979200000|2021-06-18 01:20:00|1179.2|1174.7|1179.2|1174.7|1179.2|1174.7|1178.9|1174.4|491
1623979210000|2021-06-18 01:20:10|1179|1174.5|1179.3|1174.8|1179.4|1174.9|1178.5|1174|397
1623979220000|2021-06-18 01:20:20|1179.2|1174.7|1180.8|1176.3|1180.8|1176.3|1179.2|1174.7|290
1623979230000|2021-06-18 01:20:30|1180.9|1176.4|1181.9|1177.4|1181.9|1177.4|1180.9|1176.4|387
1623979240000|2021-06-18 01:20:40|1181.7|1177.2|1181.9|1177.4|1182.1|1177.6|1181.6|1177.1|269
1623979250000|2021-06-18 01:20:50|1182|1177.5|1180.2|1175.7|1182|1177.5|1180.2|1175.7|224
1623979260000|2021-06-18 01:21:00|1180.1|1175.6|1180.2|1175.7|1181|1176.5|1180.1|1175.6|234
1623979270000|2021-06-18 01:21:10|1180.1|1175.6|1181.4|1176.9|1181.5|1177|1180|1175.5|232
1623979280000|2021-06-18 01:21:20|1181.2|1176.7|1180.8|1176.3|1181.2|1176.7|1180.4|1175.9|360
1623979290000|2021-06-18 01:21:30|1180.7|1176.2|1181.2|1176.7|1181.2|1176.7|1180.7|1176.2|165
1623979300000|2021-06-18 01:21:40|1181.1|1176.6|1180.1|1175.6|1181.1|1176.6|1179.8|1175.3|301
1623979310000|2021-06-18 01:21:50|1180|1175.5|1179.6|1175.1|1180.1|1175.6|1179.6|1175.1|126
1623979320000|2021-06-18 01:22:00|1179.7|1175.2|1179.2|1174.7|1179.7|1175.2|1179.2|1174.7|180
1623979330000|2021-06-18 01:22:10|1179.5|1175|1178.9|1174.4|1179.7|1175.2|1178.6|1174.1|400
1623979340000|2021-06-18 01:22:20|1179|1174.5|1178.6|1174.1|1179.1|1174.6|1178.3|1173.8|250
1623979350000|2021-06-18 01:22:30|1178.3|1173.8|1176.7|1172.2|1178.3|1173.8|1176.7|1172.2|1124
1623979360000|2021-06-18 01:22:40|1177|1172.5|1177.2|1172.7|1177.2|1172.7|1176.9|1172.4|408
1623979370000|2021-06-18 01:22:50|1177.1|1172.6|1175.9|1171.4|1177.1|1172.6|1175.5|1171|837
1623979380000|2021-06-18 01:23:00|1176|1171.5|1175.9|1171.4|1176|1171.5|1175.1|1170.6|555
1623979390000|2021-06-18 01:23:10|1175.6|1171.1|1175.9|1171.4|1176.1|1171.6|1175.4|1170.9|434
1623979400000|2021-06-18 01:23:20|1175.7|1171.2|1176.7|1172.2|1177.1|1172.6|1175.7|1171.2|529
1623979410000|2021-06-18 01:23:30|1176.4|1171.9|1177.2|1172.7|1177.2|1172.7|1176.4|1171.9|432
1623979420000|2021-06-18 01:23:40|1176.9|1172.4|1176.1|1171.6|1177.2|1172.7|1175.8|1171.3|357
1623979430000|2021-06-18 01:23:50|1176|1171.5|1174.6|1170.1|1176|1171.5|1174.6|1170.1|767
1623979440000|2021-06-18 01:24:00|1174.4|1169.9|1173.7|1169.2|1174.4|1169.9|1173.2|1168.7|743
1623979450000|2021-06-18 01:24:10|1174.1|1169.6|1173.9|1169.4|1174.9|1170.4|1173.4|1168.9|643
1623979460000|2021-06-18 01:24:20|1174.1|1169.6|1174.7|1170.2|1175.2|1170.7|1174.1|1169.6|209
1623979470000|2021-06-18 01:24:30|1175|1170.5|1175|1170.5|1175.4|1170.9|1175|1170.5|228
1623979480000|2021-06-18 01:24:40|1175.3|1170.8|1173.7|1169.2|1175.3|1170.8|1173.7|1169.2|238
1623979490000|2021-06-18 01:24:50|1173.8|1169.3|1174|1169.5|1174.3|1169.8|1173.8|1169.3|222
1623979500000|2021-06-18 01:25:00|1174.1|1169.6|1171.5|1167|1174.1|1169.6|1171.5|1167|1419
1623979510000|2021-06-18 01:25:10|1171.4|1166.9|1171.7|1167.2|1173|1168.5|1171.1|1166.6|1086
1623979520000|2021-06-18 01:25:20|1171.6|1167.1|1171.2|1166.7|1171.8|1167.3|1171.2|1166.7|534
1623979530000|2021-06-18 01:25:30|1171.1|1166.6|1170.7|1166.2|1171.4|1166.9|1170.5|1166|509
1623979540000|2021-06-18 01:25:40|1170.6|1166.1|1171.2|1166.7|1171.3|1166.8|1170.5|1166|416
1623979550000|2021-06-18 01:25:50|1171.5|1167|1170.7|1166.2|1172.4|1167.9|1170.4|1165.9|1426
1623979560000|2021-06-18 01:26:00|1170.6|1166.1|1169.7|1165.2|1170.7|1166.2|1167.3|1162.8|2331
1623979570000|2021-06-18 01:26:10|1169.6|1165.1|1169.6|1165.1|1169.8|1165.3|1168|1163.5|1266
1623979580000|2021-06-18 01:26:20|1169|1164.5|1170.7|1166.2|1170.8|1166.3|1168.9|1164.4|507
1623979590000|2021-06-18 01:26:30|1170.6|1166.1|1169.4|1164.9|1170.8|1166.3|1169.1|1164.6|952
1623979600000|2021-06-18 01:26:40|1169.5|1165|1169|1164.5|1170.2|1165.7|1169|1164.5|487
1623979610000|2021-06-18 01:26:50|1168.9|1164.4|1168.9|1164.4|1169.1|1164.6|1168.6|1164.1|444
1623979620000|2021-06-18 01:27:00|1169|1164.5|1168.5|1164|1169|1164.5|1167.8|1163.3|518
1623979630000|2021-06-18 01:27:10|1168.7|1164.2|1171.7|1167.2|1171.9|1167.4|1168.6|1164.1|542
1623979640000|2021-06-18 01:27:20|1171.8|1167.3|1172.1|1167.6|1172.1|1167.6|1170.1|1165.6|635
1623979650000|2021-06-18 01:27:30|1172.4|1167.9|1171.4|1166.9|1172.7|1168.2|1170.7|1166.2|764
1623979660000|2021-06-18 01:27:40|1170.5|1166|1171.7|1167.2|1171.8|1167.3|1170.5|1166|294
1623979670000|2021-06-18 01:27:50|1171.9|1167.4|1171.2|1166.7|1171.9|1167.4|1170.8|1166.3|440
1623979680000|2021-06-18 01:28:00|1170.9|1166.4|1170.7|1166.2|1170.9|1166.4|1169.9|1165.4|376
1623979690000|2021-06-18 01:28:10|1170.5|1166|1170.6|1166.1|1170.7|1166.2|1170.3|1165.8|144
1623979700000|2021-06-18 01:28:20|1170.8|1166.3|1171.9|1167.4|1171.9|1167.4|1170.4|1165.9|353
1623979710000|2021-06-18 01:28:30|1172|1167.5|1172.4|1167.9|1172.5|1168|1171.8|1167.3|231
1623979720000|2021-06-18 01:28:40|1172.5|1168|1172.7|1168.2|1173.5|1169|1172.5|1168|459
1623979730000|2021-06-18 01:28:50|1172.6|1168.1|1172.1|1167.6|1172.7|1168.2|1171.7|1167.2|191
1623979740000|2021-06-18 01:29:00|1172.2|1167.7|1173|1168.5|1173|1168.5|1172.2|1167.7|685
1623979750000|2021-06-18 01:29:10|1172.7|1168.2|1173|1168.5|1173|1168.5|1172.7|1168.2|170
1623979760000|2021-06-18 01:29:20|1173.3|1168.8|1174.5|1170|1174.7|1170.2|1173.3|1168.8|503
1623979770000|2021-06-18 01:29:30|1174.7|1170.2|1174.8|1170.3|1174.9|1170.4|1174.2|1169.7|316
1623979780000|2021-06-18 01:29:40|1174.2|1169.7|1174|1169.5|1174.8|1170.3|1174|1169.5|258
1623979790000|2021-06-18 01:29:50|1174.2|1169.7|1173.6|1169.1|1174.4|1169.9|1173.6|1169.1|288
1623979800000|2021-06-18 01:30:00|1173.5|1169|1172.7|1168.2|1173.5|1169|1172.3|1167.8|527
1623979810000|2021-06-18 01:30:10|1173|1168.5|1173.4|1168.9|1173.4|1168.9|1172.6|1168.1|221
1623979820000|2021-06-18 01:30:20|1173.6|1169.1|1174.2|1169.7|1174.2|1169.7|1173.5|1169|185
1623979830000|2021-06-18 01:30:30|1174|1169.5|1173.6|1169.1|1174|1169.5|1173.1|1168.6|301
1623979840000|2021-06-18 01:30:40|1173.7|1169.2|1174.2|1169.7|1174.2|1169.7|1173.7|1169.2|95
1623979850000|2021-06-18 01:30:50|1174.3|1169.8|1173.9|1169.4|1174.3|1169.8|1173.9|1169.4|106
1623979860000|2021-06-18 01:31:00|1174.1|1169.6|1173.2|1168.7|1174.1|1169.6|1173.2|1168.7|182
1623979870000|2021-06-18 01:31:10|1173.4|1168.9|1173.2|1168.7|1173.4|1168.9|1172.9|1168.4|121
1623979880000|2021-06-18 01:31:20|1173.4|1168.9|1173.9|1169.4|1174.3|1169.8|1173.3|1168.8|119
1623979890000|2021-06-18 01:31:30|1173.8|1169.3|1175.2|1170.7|1175.2|1170.7|1173.8|1169.3|276
1623979900000|2021-06-18 01:31:40|1174.9|1170.4|1175.7|1171.2|1175.7|1171.2|1174.9|1170.4|272
1623979910000|2021-06-18 01:31:50|1176|1171.5|1177|1172.5|1177|1172.5|1176|1171.5|662
1623979920000|2021-06-18 01:32:00|1177.3|1172.8|1176|1171.5|1177.7|1173.2|1175.4|1170.9|602
1623979930000|2021-06-18 01:32:10|1176.5|1172|1177.5|1173|1177.5|1173|1175.5|1171|378
1623979940000|2021-06-18 01:32:20|1177.2|1172.7|1177|1172.5|1177.3|1172.8|1176.7|1172.2|348
1623979950000|2021-06-18 01:32:30|1177.5|1173|1177.7|1173.2|1177.7|1173.2|1177.5|1173|168
1623979960000|2021-06-18 01:32:40|1177.9|1173.4|1178.3|1173.8|1178.3|1173.8|1177.5|1173|228
1623979970000|2021-06-18 01:32:50|1178.5|1174|1178.9|1174.4|1179.8|1175.3|1178.5|1174|769
1623979980000|2021-06-18 01:33:00|1179.1|1174.6|1177.5|1173|1179.3|1174.8|1177.5|1173|430
1623979990000|2021-06-18 01:33:10|1177.4|1172.9|1177|1172.5|1177.4|1172.9|1176.5|1172|353
1623980000000|2021-06-18 01:33:20|1177.1|1172.6|1176.6|1172.1|1177.1|1172.6|1176.6|1172.1|265
1623980010000|2021-06-18 01:33:30|1176.8|1172.3|1178.5|1174|1178.9|1174.4|1176.6|1172.1|543
1623980020000|2021-06-18 01:33:40|1178.4|1173.9|1178.8|1174.3|1178.8|1174.3|1178.1|1173.6|155
1623980030000|2021-06-18 01:33:50|1179|1174.5|1178.4|1173.9|1179|1174.5|1178.4|1173.9|113
1623980040000|2021-06-18 01:34:00|1178.5|1174|1178.6|1174.1|1178.9|1174.4|1178.4|1173.9|242
1623980050000|2021-06-18 01:34:10|1178.4|1173.9|1177.6|1173.1|1178.4|1173.9|1177.3|1172.8|162
1623980060000|2021-06-18 01:34:20|1177.5|1173|1177|1172.5|1177.5|1173|1177|1172.5|114
1623980070000|2021-06-18 01:34:30|1177.2|1172.7|1177.9|1173.4|1178|1173.5|1177.2|1172.7|95
1623980080000|2021-06-18 01:34:40|1177.8|1173.3|1177.1|1172.6|1177.9|1173.4|1177.1|1172.6|202
1623980090000|2021-06-18 01:34:50|1177.3|1172.8|1177.8|1173.3|1177.8|1173.3|1177.1|1172.6|95
1623980100000|2021-06-18 01:35:00|1177.9|1173.4|1178.5|1174|1178.5|1174|1177.5|1173|169
1623980110000|2021-06-18 01:35:10|1178|1173.5|1179.5|1175|1179.5|1175|1178|1173.5|453
1623980120000|2021-06-18 01:35:20|1179.4|1174.9|1179.5|1175|1179.5|1175|1179|1174.5|145
1623980130000|2021-06-18 01:35:30|1179.8|1175.3|1179.9|1175.4|1180|1175.5|1179.5|1175|302
1623980140000|2021-06-18 01:35:40|1180.2|1175.7|1181.7|1177.2|1181.7|1177.2|1180.2|1175.7|1050
1623980150000|2021-06-18 01:35:50|1181.8|1177.3|1182.2|1177.7|1182.2|1177.7|1180.8|1176.3|795
1623980160000|2021-06-18 01:36:00|1182.3|1177.8|1181.9|1177.4|1182.6|1178.1|1181.8|1177.3|745
1623980170000|2021-06-18 01:36:10|1181.7|1177.2|1181|1176.5|1182.2|1177.7|1180.8|1176.3|459
1623980180000|2021-06-18 01:36:20|1181.2|1176.7|1180.3|1175.8|1181.6|1177.1|1179.8|1175.3|333
1623980190000|2021-06-18 01:36:30|1180.2|1175.7|1180.5|1176|1180.7|1176.2|1180.2|1175.7|89
1623980200000|2021-06-18 01:36:40|1180.3|1175.8|1180.4|1175.9|1181.2|1176.7|1180.3|1175.8|211
1623980210000|2021-06-18 01:36:50|1180.3|1175.8|1180.8|1176.3|1181.2|1176.7|1180.2|1175.7|166
1623980220000|2021-06-18 01:37:00|1180.7|1176.2|1181|1176.5|1181.2|1176.7|1180.7|1176.2|112
1623980230000|2021-06-18 01:37:10|1181.1|1176.6|1180.7|1176.2|1181.2|1176.7|1180.7|1176.2|183
1623980240000|2021-06-18 01:37:20|1180.6|1176.1|1181.1|1176.6|1181.1|1176.6|1180.2|1175.7|221
1623980250000|2021-06-18 01:37:30|1181.2|1176.7|1182.3|1177.8|1182.8|1178.3|1181.2|1176.7|568
1623980260000|2021-06-18 01:37:40|1182.2|1177.7|1182.7|1178.2|1182.7|1178.2|1181.4|1176.9|287
1623980270000|2021-06-18 01:37:50|1182.2|1177.7|1182.2|1177.7|1182.4|1177.9|1181.7|1177.2|195
1623980280000|2021-06-18 01:38:00|1181.5|1177|1181.7|1177.2|1181.8|1177.3|1181.2|1176.7|234
1623980290000|2021-06-18 01:38:10|1182|1177.5|1182.1|1177.6|1182.2|1177.7|1181.8|1177.3|161
1623980300000|2021-06-18 01:38:20|1182.2|1177.7|1182.2|1177.7|1182.2|1177.7|1181.8|1177.3|229
1623980310000|2021-06-18 01:38:30|1182.5|1178|1182.4|1177.9|1182.8|1178.3|1181.9|1177.4|167
1623980320000|2021-06-18 01:38:40|1182.3|1177.8|1182.3|1177.8|1182.7|1178.2|1182|1177.5|135
1623980330000|2021-06-18 01:38:50|1182.2|1177.7|1181.3|1176.8|1182.3|1177.8|1181.3|1176.8|209
1623980340000|2021-06-18 01:39:00|1181.2|1176.7|1183.2|1178.7|1183.2|1178.7|1181.2|1176.7|421
1623980350000|2021-06-18 01:39:10|1182.8|1178.3|1183.2|1178.7|1183.2|1178.7|1182.5|1178|198
1623980360000|2021-06-18 01:39:20|1183|1178.5|1183.6|1179.1|1183.6|1179.1|1182.7|1178.2|440
1623980370000|2021-06-18 01:39:30|1183.5|1179|1183.7|1179.2|1183.7|1179.2|1183.2|1178.7|162
1623980380000|2021-06-18 01:39:40|1183.2|1178.7|1182.7|1178.2|1183.2|1178.7|1182.7|1178.2|156
1623980390000|2021-06-18 01:39:50|1182.8|1178.3|1182.7|1178.2|1182.8|1178.3|1182.1|1177.6|134
1623980400000|2021-06-18 01:40:00|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|93
1623980410000|2021-06-18 01:40:10|1183.1|1178.6|1182.6|1178.1|1183.1|1178.6|1182.6|1178.1|120
1623980420000|2021-06-18 01:40:20|1182.5|1178|1182.7|1178.2|1182.7|1178.2|1182|1177.5|289
1623980430000|2021-06-18 01:40:30|1182.6|1178.1|1182.5|1178|1182.9|1178.4|1182.5|1178|86
1623980440000|2021-06-18 01:40:40|1183|1178.5|1183.1|1178.6|1183.5|1179|1183|1178.5|196
1623980450000|2021-06-18 01:40:50|1183|1178.5|1183.5|1179|1183.7|1179.2|1183|1178.5|109
1623980460000|2021-06-18 01:41:00|1183.8|1179.3|1183|1178.5|1183.9|1179.4|1183|1178.5|644
1623980470000|2021-06-18 01:41:10|1183.1|1178.6|1182.8|1178.3|1183.2|1178.7|1182.3|1177.8|167
1623980480000|2021-06-18 01:41:20|1183.1|1178.6|1183.9|1179.4|1184.3|1179.8|1183.1|1178.6|758
1623980490000|2021-06-18 01:41:30|1183.5|1179|1183.4|1178.9|1183.9|1179.4|1183.4|1178.9|140
1623980500000|2021-06-18 01:41:40|1183.2|1178.7|1183.9|1179.4|1183.9|1179.4|1183.2|1178.7|157
1623980510000|2021-06-18 01:41:50|1183.7|1179.2|1183|1178.5|1183.7|1179.2|1183|1178.5|96
1623980520000|2021-06-18 01:42:00|1182.8|1178.3|1182.6|1178.1|1182.9|1178.4|1182.6|1178.1|113
1623980530000|2021-06-18 01:42:10|1182.2|1177.7|1183|1178.5|1183.1|1178.6|1182.2|1177.7|180
1623980540000|2021-06-18 01:42:20|1182.8|1178.3|1182.8|1178.3|1183|1178.5|1182.3|1177.8|173
1623980550000|2021-06-18 01:42:30|1182.6|1178.1|1182.2|1177.7|1182.8|1178.3|1182.2|1177.7|135
1623980560000|2021-06-18 01:42:40|1182.1|1177.6|1182.3|1177.8|1182.6|1178.1|1181.8|1177.3|237
1623980570000|2021-06-18 01:42:50|1182.4|1177.9|1182.6|1178.1|1182.6|1178.1|1181.6|1177.1|110
1623980580000|2021-06-18 01:43:00|1182.5|1178|1182.6|1178.1|1182.6|1178.1|1182.1|1177.6|84
1623980590000|2021-06-18 01:43:10|1182.7|1178.2|1182.9|1178.4|1183.6|1179.1|1182.7|1178.2|279
1623980600000|2021-06-18 01:43:20|1183.1|1178.6|1183.2|1178.7|1183.3|1178.8|1183.1|1178.6|60
1623980610000|2021-06-18 01:43:30|1182.9|1178.4|1182.6|1178.1|1183|1178.5|1182.6|1178.1|51
1623980620000|2021-06-18 01:43:40|1182.5|1178|1182.3|1177.8|1182.7|1178.2|1182.3|1177.8|61
1623980630000|2021-06-18 01:43:50|1182.5|1178|1182.8|1178.3|1182.8|1178.3|1182.5|1178|65
1623980640000|2021-06-18 01:44:00|1182.5|1178|1182.7|1178.2|1182.8|1178.3|1182.3|1177.8|98
1623980650000|2021-06-18 01:44:10|1182.8|1178.3|1183.6|1179.1|1183.6|1179.1|1182.8|1178.3|75
1623980660000|2021-06-18 01:44:20|1183.5|1179|1183.1|1178.6|1183.5|1179|1182.8|1178.3|110
1623980670000|2021-06-18 01:44:30|1183.3|1178.8|1183.3|1178.8|1183.5|1179|1183.1|1178.6|116
1623980680000|2021-06-18 01:44:40|1183.1|1178.6|1182.6|1178.1|1183.5|1179|1182.6|1178.1|145
1623980690000|2021-06-18 01:44:50|1182.2|1177.7|1182.6|1178.1|1182.6|1178.1|1182.2|1177.7|55
1623980700000|2021-06-18 01:45:00|1182.7|1178.2|1182.8|1178.3|1183.1|1178.6|1182.6|1178.1|123
1623980710000|2021-06-18 01:45:10|1182.6|1178.1|1183.6|1179.1|1183.6|1179.1|1182.6|1178.1|129
1623980720000|2021-06-18 01:45:20|1183.5|1179|1183.6|1179.1|1184|1179.5|1183.5|1179|268
1623980730000|2021-06-18 01:45:30|1183.9|1179.4|1184.4|1179.9|1184.5|1180|1183.9|1179.4|201
1623980740000|2021-06-18 01:45:40|1184.1|1179.6|1184.9|1180.4|1184.9|1180.4|1184.1|1179.6|104
1623980750000|2021-06-18 01:45:50|1184.5|1180|1184.1|1179.6|1184.5|1180|1184.1|1179.6|167
1623980760000|2021-06-18 01:46:00|1184|1179.5|1184.1|1179.6|1184.1|1179.6|1183.6|1179.1|113
1623980770000|2021-06-18 01:46:10|1184|1179.5|1184.5|1180|1184.5|1180|1184|1179.5|115
1623980780000|2021-06-18 01:46:20|1184.4|1179.9|1183.6|1179.1|1184.5|1180|1183.6|1179.1|247
1623980790000|2021-06-18 01:46:30|1183.5|1179|1184.1|1179.6|1184.1|1179.6|1183.3|1178.8|75
1623980800000|2021-06-18 01:46:40|1183.9|1179.4|1184.1|1179.6|1184.1|1179.6|1183.6|1179.1|126
1623980810000|2021-06-18 01:46:50|1183.7|1179.2|1184.1|1179.6|1184.1|1179.6|1183.7|1179.2|49
1623980820000|2021-06-18 01:47:00|1184|1179.5|1184.1|1179.6|1184.5|1180|1183.7|1179.2|186
1623980830000|2021-06-18 01:47:10|1184.5|1180|1184.1|1179.6|1184.6|1180.1|1184.1|1179.6|208
1623980840000|2021-06-18 01:47:20|1184.3|1179.8|1185.5|1181|1185.6|1181.1|1184.1|1179.6|220
1623980850000|2021-06-18 01:47:30|1185.6|1181.1|1186.1|1181.6|1186.5|1182|1185.6|1181.1|919
1623980860000|2021-06-18 01:47:40|1186|1181.5|1185.6|1181.1|1186.1|1181.6|1185.6|1181.1|135
1623980870000|2021-06-18 01:47:50|1185.8|1181.3|1186.1|1181.6|1186.1|1181.6|1185.7|1181.2|152
1623980880000|2021-06-18 01:48:00|1186.5|1182|1187.5|1183|1187.5|1183|1186.5|1182|399
1623980890000|2021-06-18 01:48:10|1187.4|1182.9|1188.5|1184|1188.9|1184.4|1187.1|1182.6|977
1623980900000|2021-06-18 01:48:20|1188.1|1183.6|1187.5|1183|1188.7|1184.2|1187.3|1182.8|320
1623980910000|2021-06-18 01:48:30|1187.4|1182.9|1187.9|1183.4|1188|1183.5|1187.3|1182.8|473
1623980920000|2021-06-18 01:48:40|1187.8|1183.3|1188.1|1183.6|1188.1|1183.6|1187.6|1183.1|116
1623980930000|2021-06-18 01:48:50|1188.4|1183.9|1189.6|1185.1|1189.6|1185.1|1188.4|1183.9|545
1623980940000|2021-06-18 01:49:00|1189.9|1185.4|1190.1|1185.6|1190.6|1186.1|1189.9|1185.4|1016
1623980950000|2021-06-18 01:49:10|1190.4|1185.9|1190.7|1186.2|1190.9|1186.4|1190.4|1185.9|969
1623980960000|2021-06-18 01:49:20|1190.9|1186.4|1191|1186.5|1191.3|1186.8|1190.9|1186.4|389
1623980970000|2021-06-18 01:49:30|1190.9|1186.4|1190.5|1186|1191.1|1186.6|1190.5|1186|517
1623980980000|2021-06-18 01:49:40|1190.2|1185.7|1190.4|1185.9|1190.6|1186.1|1190|1185.5|311
1623980990000|2021-06-18 01:49:50|1190.6|1186.1|1190.9|1186.4|1190.9|1186.4|1190.3|1185.8|255
1623981000000|2021-06-18 01:50:00|1190.8|1186.3|1190.4|1185.9|1190.8|1186.3|1190.3|1185.8|203
1623981010000|2021-06-18 01:50:10|1190.2|1185.7|1189.3|1184.8|1190.2|1185.7|1189.3|1184.8|429
1623981020000|2021-06-18 01:50:20|1189.1|1184.6|1189.3|1184.8|1189.3|1184.8|1188.9|1184.4|415
1623981030000|2021-06-18 01:50:30|1189.5|1185|1188.6|1184.1|1189.5|1185|1188.6|1184.1|194
1623981040000|2021-06-18 01:50:40|1188.7|1184.2|1189.1|1184.6|1189.6|1185.1|1188.7|1184.2|297
1623981050000|2021-06-18 01:50:50|1188.8|1184.3|1188.6|1184.1|1188.8|1184.3|1188.6|1184.1|145
1623981060000|2021-06-18 01:51:00|1188.3|1183.8|1188.9|1184.4|1188.9|1184.4|1188.3|1183.8|220
1623981070000|2021-06-18 01:51:10|1188.8|1184.3|1190.1|1185.6|1190.1|1185.6|1188.8|1184.3|382
1623981080000|2021-06-18 01:51:20|1190.2|1185.7|1190.1|1185.6|1190.2|1185.7|1189.7|1185.2|92
1623981090000|2021-06-18 01:51:30|1189.8|1185.3|1190.6|1186.1|1190.6|1186.1|1189.6|1185.1|437
1623981100000|2021-06-18 01:51:40|1190.2|1185.7|1191.1|1186.6|1191.1|1186.6|1190.2|1185.7|367
1623981110000|2021-06-18 01:51:50|1191|1186.5|1192.1|1187.6|1192.4|1187.9|1191|1186.5|375
1623981120000|2021-06-18 01:52:00|1192.4|1187.9|1191.8|1187.3|1192.4|1187.9|1191.5|1187|362
1623981130000|2021-06-18 01:52:10|1191.5|1187|1191.4|1186.9|1191.9|1187.4|1191.4|1186.9|327
1623981140000|2021-06-18 01:52:20|1191.8|1187.3|1192.2|1187.7|1192.2|1187.7|1191.5|1187|258
1623981150000|2021-06-18 01:52:30|1192.3|1187.8|1192.1|1187.6|1192.3|1187.8|1191.8|1187.3|204
1623981160000|2021-06-18 01:52:40|1192|1187.5|1192|1187.5|1192.3|1187.8|1192|1187.5|213
1623981170000|2021-06-18 01:52:50|1192.3|1187.8|1191.9|1187.4|1192.4|1187.9|1191.9|1187.4|181
1623981180000|2021-06-18 01:53:00|1191.8|1187.3|1192.3|1187.8|1192.3|1187.8|1191.8|1187.3|210
1623981190000|2021-06-18 01:53:10|1192.4|1187.9|1191.9|1187.4|1192.4|1187.9|1191.9|1187.4|154
1623981200000|2021-06-18 01:53:20|1191.4|1186.9|1191|1186.5|1191.4|1186.9|1191|1186.5|409
1623981210000|2021-06-18 01:53:30|1190.8|1186.3|1190.2|1185.7|1190.8|1186.3|1190.1|1185.6|223
1623981220000|2021-06-18 01:53:40|1190.4|1185.9|1189.9|1185.4|1190.9|1186.4|1189.9|1185.4|257
1623981230000|2021-06-18 01:53:50|1190|1185.5|1189.9|1185.4|1190.4|1185.9|1189.5|1185|205
1623981240000|2021-06-18 01:54:00|1189.8|1185.3|1189.9|1185.4|1190.4|1185.9|1189.5|1185|180
1623981250000|2021-06-18 01:54:10|1189.6|1185.1|1189.1|1184.6|1189.6|1185.1|1188.8|1184.3|203
1623981260000|2021-06-18 01:54:20|1189.5|1185|1189.4|1184.9|1190.1|1185.6|1189.4|1184.9|130
1623981270000|2021-06-18 01:54:30|1189.6|1185.1|1189.3|1184.8|1189.6|1185.1|1189.3|1184.8|126
1623981280000|2021-06-18 01:54:40|1189.2|1184.7|1188.7|1184.2|1189.3|1184.8|1188.6|1184.1|119
1623981290000|2021-06-18 01:54:50|1188.6|1184.1|1188.3|1183.8|1188.6|1184.1|1188.3|1183.8|113
1623981300000|2021-06-18 01:55:00|1188.6|1184.1|1189.5|1185|1189.5|1185|1188.6|1184.1|222
1623981310000|2021-06-18 01:55:10|1189.6|1185.1|1191.5|1187|1191.5|1187|1189.6|1185.1|352
1623981320000|2021-06-18 01:55:20|1191.7|1187.2|1191.8|1187.3|1191.9|1187.4|1191.1|1186.6|106
1623981330000|2021-06-18 01:55:30|1191.6|1187.1|1190.1|1185.6|1191.6|1187.1|1190.1|1185.6|218
1623981340000|2021-06-18 01:55:40|1190.2|1185.7|1189.7|1185.2|1190.2|1185.7|1189.3|1184.8|220
1623981350000|2021-06-18 01:55:50|1189.8|1185.3|1189.4|1184.9|1189.8|1185.3|1189.4|1184.9|90
1623981360000|2021-06-18 01:56:00|1189.3|1184.8|1189.7|1185.2|1190.1|1185.6|1189.2|1184.7|121
1623981370000|2021-06-18 01:56:10|1189.8|1185.3|1189.2|1184.7|1189.8|1185.3|1189.1|1184.6|60
1623981380000|2021-06-18 01:56:20|1189.1|1184.6|1189.3|1184.8|1189.5|1185|1189.1|1184.6|83
1623981390000|2021-06-18 01:56:30|1189.1|1184.6|1189.6|1185.1|1189.6|1185.1|1189.1|1184.6|42
1623981400000|2021-06-18 01:56:40|1189.9|1185.4|1189.8|1185.3|1190.1|1185.6|1189.8|1185.3|45
1623981410000|2021-06-18 01:56:50|1189.9|1185.4|1190.1|1185.6|1190.1|1185.6|1189.8|1185.3|32
1623981420000|2021-06-18 01:57:00|1189.9|1185.4|1190.6|1186.1|1191|1186.5|1189.8|1185.3|336
1623981430000|2021-06-18 01:57:10|1190.4|1185.9|1189.6|1185.1|1190.6|1186.1|1189.2|1184.7|332
1623981440000|2021-06-18 01:57:20|1189.7|1185.2|1190.2|1185.7|1190.2|1185.7|1189.7|1185.2|13
1623981450000|2021-06-18 01:57:30|1190.3|1185.8|1189.8|1185.3|1190.3|1185.8|1189.8|1185.3|39
1623981460000|2021-06-18 01:57:40|1190|1185.5|1191|1186.5|1191|1186.5|1189.9|1185.4|84
1623981470000|2021-06-18 01:57:50|1190.7|1186.2|1190.6|1186.1|1190.7|1186.2|1190.6|1186.1|76
1623981480000|2021-06-18 01:58:00|1190.4|1185.9|1191.1|1186.6|1191.1|1186.6|1190.4|1185.9|80
1623981490000|2021-06-18 01:58:10|1190.8|1186.3|1190.6|1186.1|1191.1|1186.6|1190.6|1186.1|156
1623981500000|2021-06-18 01:58:20|1190.4|1185.9|1191|1186.5|1191|1186.5|1190.4|1185.9|103
1623981510000|2021-06-18 01:58:30|1191.1|1186.6|1191.1|1186.6|1191.1|1186.6|1190.7|1186.2|196
1623981520000|2021-06-18 01:58:40|1191.4|1186.9|1191.3|1186.8|1191.6|1187.1|1191.2|1186.7|248
1623981530000|2021-06-18 01:58:50|1191.2|1186.7|1190.6|1186.1|1191.2|1186.7|1190.1|1185.6|128
1623981540000|2021-06-18 01:59:00|1190.9|1186.4|1191.6|1187.1|1191.6|1187.1|1190.9|1186.4|177
1623981550000|2021-06-18 01:59:10|1191.9|1187.4|1191.4|1186.9|1191.9|1187.4|1191|1186.5|356
1623981560000|2021-06-18 01:59:20|1191.5|1187|1191.9|1187.4|1191.9|1187.4|1191.1|1186.6|222
1623981570000|2021-06-18 01:59:30|1191.6|1187.1|1191.1|1186.6|1191.6|1187.1|1191.1|1186.6|195
1623981580000|2021-06-18 01:59:40|1191.4|1186.9|1191.6|1187.1|1191.6|1187.1|1191.4|1186.9|52
1623981590000|2021-06-18 01:59:50|1191.9|1187.4|1191.4|1186.9|1191.9|1187.4|1191.2|1186.7|140
1623981600000|2021-06-18 02:00:00|1191.7|1187.2|1191.5|1187|1191.9|1187.4|1191.5|1187|245
1623981610000|2021-06-18 02:00:10|1191.4|1186.9|1191.7|1187.2|1191.7|1187.2|1191.2|1186.7|86
1623981620000|2021-06-18 02:00:20|1191.4|1186.9|1190.3|1185.8|1191.4|1186.9|1190.3|1185.8|212
1623981630000|2021-06-18 02:00:30|1190.4|1185.9|1189.1|1184.6|1190.4|1185.9|1189.1|1184.6|83
1623981640000|2021-06-18 02:00:40|1189|1184.5|1188.2|1183.7|1189.1|1184.6|1188.1|1183.6|192
1623981650000|2021-06-18 02:00:50|1187.8|1183.3|1188.1|1183.6|1188.1|1183.6|1187.8|1183.3|198
1623981660000|2021-06-18 02:01:00|1188|1183.5|1188.8|1184.3|1188.8|1184.3|1187.7|1183.2|249
1623981670000|2021-06-18 02:01:10|1189.2|1184.7|1188.5|1184|1189.2|1184.7|1187.8|1183.3|231
1623981680000|2021-06-18 02:01:20|1188.7|1184.2|1188.6|1184.1|1189.1|1184.6|1188.6|1184.1|94
1623981690000|2021-06-18 02:01:30|1188.7|1184.2|1188.1|1183.6|1188.7|1184.2|1187.9|1183.4|126
1623981700000|2021-06-18 02:01:40|1188.2|1183.7|1188.3|1183.8|1188.3|1183.8|1188.1|1183.6|62
1623981710000|2021-06-18 02:01:50|1188.6|1184.1|1188.6|1184.1|1188.6|1184.1|1188.3|1183.8|129
1623981720000|2021-06-18 02:02:00|1188.7|1184.2|1188.6|1184.1|1189.5|1185|1188.6|1184.1|125
1623981730000|2021-06-18 02:02:10|1188.7|1184.2|1188.1|1183.6|1188.7|1184.2|1188.1|1183.6|72
1623981740000|2021-06-18 02:02:20|1187.8|1183.3|1186.3|1181.8|1187.8|1183.3|1186.3|1181.8|506
1623981750000|2021-06-18 02:02:30|1186.1|1181.6|1186.1|1181.6|1186.3|1181.8|1185.8|1181.3|282
1623981760000|2021-06-18 02:02:40|1186.2|1181.7|1186.7|1182.2|1186.7|1182.2|1186.1|1181.6|170
1623981770000|2021-06-18 02:02:50|1186.4|1181.9|1186.3|1181.8|1187.1|1182.6|1186.3|1181.8|104
1623981780000|2021-06-18 02:03:00|1186.1|1181.6|1186.6|1182.1|1186.6|1182.1|1185.8|1181.3|135
1623981790000|2021-06-18 02:03:10|1186.9|1182.4|1186.4|1181.9|1186.9|1182.4|1186.4|1181.9|76
1623981800000|2021-06-18 02:03:20|1186.7|1182.2|1186.3|1181.8|1186.8|1182.3|1186.3|1181.8|76
1623981810000|2021-06-18 02:03:30|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|149
1623981820000|2021-06-18 02:03:40|1185.5|1181|1184.9|1180.4|1185.5|1181|1184.9|1180.4|255
1623981830000|2021-06-18 02:03:50|1184.8|1180.3|1184.3|1179.8|1184.9|1180.4|1184.3|1179.8|240
1623981840000|2021-06-18 02:04:00|1184.4|1179.9|1184.9|1180.4|1185.4|1180.9|1184.4|1179.9|361
1623981850000|2021-06-18 02:04:10|1185.2|1180.7|1185.2|1180.7|1185.4|1180.9|1185.2|1180.7|92
1623981860000|2021-06-18 02:04:20|1185.3|1180.8|1185.8|1181.3|1185.8|1181.3|1185.2|1180.7|167
1623981870000|2021-06-18 02:04:30|||||||||34
1623981880000|2021-06-18 02:04:40|1186.1|1181.6|1185.9|1181.4|1186.3|1181.8|1185.9|1181.4|111
1623981890000|2021-06-18 02:04:50|1185.8|1181.3|1185.3|1180.8|1185.8|1181.3|1185.3|1180.8|86
1623981900000|2021-06-18 02:05:00|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|135
1623981910000|2021-06-18 02:05:10|1185.2|1180.7|1186.2|1181.7|1186.3|1181.8|1184.9|1180.4|138
1623981920000|2021-06-18 02:05:20|1186|1181.5|1186.2|1181.7|1186.3|1181.8|1185.9|1181.4|62
1623981930000|2021-06-18 02:05:30|1185.8|1181.3|1186.6|1182.1|1187|1182.5|1185.8|1181.3|103
1623981940000|2021-06-18 02:05:40|1186.9|1182.4|1187.1|1182.6|1187.1|1182.6|1186.9|1182.4|101
1623981950000|2021-06-18 02:05:50|1186.9|1182.4|1187.5|1183|1187.6|1183.1|1186.9|1182.4|102
1623981960000|2021-06-18 02:06:00|1187.6|1183.1|1187.2|1182.7|1187.6|1183.1|1187.1|1182.6|57
1623981970000|2021-06-18 02:06:10|1187.6|1183.1|1186.2|1181.7|1188.1|1183.6|1185.8|1181.3|342
1623981980000|2021-06-18 02:06:20|1185.9|1181.4|1186.2|1181.7|1186.2|1181.7|1185.9|1181.4|69
1623981990000|2021-06-18 02:06:30|1186.3|1181.8|1185.9|1181.4|1186.4|1181.9|1185.5|1181|59
1623982000000|2021-06-18 02:06:40|1185.5|1181|1185.4|1180.9|1185.8|1181.3|1185.3|1180.8|108
1623982010000|2021-06-18 02:06:50|1185.7|1181.2|1185.9|1181.4|1185.9|1181.4|1185.7|1181.2|49
1623982020000|2021-06-18 02:07:00|1186.1|1181.6|1185.9|1181.4|1186.3|1181.8|1185.9|1181.4|89
1623982030000|2021-06-18 02:07:10|1186.3|1181.8|1187.4|1182.9|1187.4|1182.9|1186.3|1181.8|91
1623982040000|2021-06-18 02:07:20|1187.2|1182.7|1186.3|1181.8|1187.2|1182.7|1186.3|1181.8|62
1623982050000|2021-06-18 02:07:30|1186.4|1181.9|1186.8|1182.3|1186.8|1182.3|1186.4|1181.9|90
1623982060000|2021-06-18 02:07:40|1187.1|1182.6|1186.6|1182.1|1187.1|1182.6|1186.4|1181.9|94
1623982070000|2021-06-18 02:07:50|1186.8|1182.3|1186.2|1181.7|1186.8|1182.3|1185.9|1181.4|78
1623982080000|2021-06-18 02:08:00|1186|1181.5|1185.3|1180.8|1186.3|1181.8|1184.9|1180.4|117
1623982090000|2021-06-18 02:08:10|1185.7|1181.2|1185.1|1180.6|1185.8|1181.3|1185|1180.5|98
1623982100000|2021-06-18 02:08:20|1184.9|1180.4|1183.5|1179|1184.9|1180.4|1183.4|1178.9|462
1623982110000|2021-06-18 02:08:30|1183.2|1178.7|1183.1|1178.6|1183.5|1179|1183.1|1178.6|146
1623982120000|2021-06-18 02:08:40|1183.3|1178.8|1182.7|1178.2|1183.3|1178.8|1182.6|1178.1|257
1623982130000|2021-06-18 02:08:50|1182.4|1177.9|1181.6|1177.1|1182.7|1178.2|1181.6|1177.1|479
1623982140000|2021-06-18 02:09:00|1181.7|1177.2|1182.3|1177.8|1182.4|1177.9|1181.5|1177|428
1623982150000|2021-06-18 02:09:10|1182.5|1178|1182.2|1177.7|1182.5|1178|1182|1177.5|129
1623982160000|2021-06-18 02:09:20|1182|1177.5|1181.8|1177.3|1182.4|1177.9|1181.8|1177.3|97
1623982170000|2021-06-18 02:09:30|1181.6|1177.1|1181.1|1176.6|1181.8|1177.3|1181.1|1176.6|146
1623982180000|2021-06-18 02:09:40|1180.8|1176.3|1181.4|1176.9|1181.4|1176.9|1180.2|1175.7|485
1623982190000|2021-06-18 02:09:50|1181.5|1177|1181.9|1177.4|1182.1|1177.6|1181.4|1176.9|224
1623982200000|2021-06-18 02:10:00|1182.3|1177.8|1182.7|1178.2|1182.7|1178.2|1182.3|1177.8|81
1623982210000|2021-06-18 02:10:10|1183.3|1178.8|1183.6|1179.1|1184|1179.5|1183.1|1178.6|422
1623982220000|2021-06-18 02:10:20|1183.8|1179.3|1183|1178.5|1183.9|1179.4|1183|1178.5|166
1623982230000|2021-06-18 02:10:30|1183.1|1178.6|1182.6|1178.1|1183.4|1178.9|1182.6|1178.1|100
1623982240000|2021-06-18 02:10:40|1182.2|1177.7|1182.1|1177.6|1183|1178.5|1182.1|1177.6|119
1623982250000|2021-06-18 02:10:50|1181.5|1177|1179.8|1175.3|1182.3|1177.8|1179.8|1175.3|551
1623982260000|2021-06-18 02:11:00|1179.5|1175|1180.6|1176.1|1180.6|1176.1|1179.5|1175|303
1623982270000|2021-06-18 02:11:10|1180.9|1176.4|1180.5|1176|1181.2|1176.7|1180.5|1176|139
1623982280000|2021-06-18 02:11:20|1180.3|1175.8|1181.1|1176.6|1181.1|1176.6|1180.3|1175.8|137
1623982290000|2021-06-18 02:11:30|1181|1176.5|1179.6|1175.1|1181|1176.5|1179.6|1175.1|157
1623982300000|2021-06-18 02:11:40|1180.1|1175.6|1179.7|1175.2|1180.3|1175.8|1179.4|1174.9|224
1623982310000|2021-06-18 02:11:50|1179.6|1175.1|1179.8|1175.3|1179.8|1175.3|1178.2|1173.7|661
1623982320000|2021-06-18 02:12:00|1179.5|1175|1179.3|1174.8|1179.8|1175.3|1178.9|1174.4|213
1623982330000|2021-06-18 02:12:10|1179.5|1175|1180.1|1175.6|1180.2|1175.7|1179.3|1174.8|113
1623982340000|2021-06-18 02:12:20|1180.3|1175.8|1181.1|1176.6|1181.1|1176.6|1180.3|1175.8|156
1623982350000|2021-06-18 02:12:30|1181|1176.5|1179.8|1175.3|1181.3|1176.8|1179.8|1175.3|178
1623982360000|2021-06-18 02:12:40|1179.5|1175|1179.5|1175|1179.6|1175.1|1179.3|1174.8|372
1623982370000|2021-06-18 02:12:50|1179.1|1174.6|1180.1|1175.6|1180.1|1175.6|1179.1|1174.6|114
1623982380000|2021-06-18 02:13:00|1179.8|1175.3|1178.4|1173.9|1180|1175.5|1178.4|1173.9|186
1623982390000|2021-06-18 02:13:10|1178.8|1174.3|1179.8|1175.3|1179.9|1175.4|1178.8|1174.3|159
1623982400000|2021-06-18 02:13:20|1179.5|1175|1179.7|1175.2|1179.8|1175.3|1179.3|1174.8|130
1623982410000|2021-06-18 02:13:30|1179.8|1175.3|1180.5|1176|1180.7|1176.2|1179.8|1175.3|60
1623982420000|2021-06-18 02:13:40|1180.3|1175.8|1180|1175.5|1180.7|1176.2|1180|1175.5|155
1623982430000|2021-06-18 02:13:50|1179.4|1174.9|1180.2|1175.7|1180.2|1175.7|1179.3|1174.8|90
1623982440000|2021-06-18 02:14:00|1180.3|1175.8|1180.3|1175.8|1180.3|1175.8|1180.3|1175.8|42
1623982450000|2021-06-18 02:14:10|||||||||81
1623982460000|2021-06-18 02:14:20|1180.5|1176|1180.4|1175.9|1180.5|1176|1180.2|1175.7|107
1623982470000|2021-06-18 02:14:30|1180.7|1176.2|1180.8|1176.3|1181.1|1176.6|1180.7|1176.2|112
1623982480000|2021-06-18 02:14:40|1180.5|1176|1179.9|1175.4|1180.5|1176|1179.9|1175.4|166
1623982490000|2021-06-18 02:14:50|1180|1175.5|1179.9|1175.4|1180|1175.5|1179.9|1175.4|37
1623982500000|2021-06-18 02:15:00|1180.3|1175.8|1180.4|1175.9|1180.4|1175.9|1180.3|1175.8|14
1623983400000|2021-06-18 02:30:00|1180.1|1175.6|1180.9|1176.4|1181.1|1176.6|1179.9|1175.4|279
1623983410000|2021-06-18 02:30:10|1181.2|1176.7|1182.9|1178.4|1183.3|1178.8|1181.2|1176.7|371
1623983420000|2021-06-18 02:30:20|1183|1178.5|1181.9|1177.4|1183|1178.5|1181.9|1177.4|97
1623983430000|2021-06-18 02:30:30|1182.2|1177.7|1180.9|1176.4|1182.4|1177.9|1180.5|1176|96
1623983440000|2021-06-18 02:30:40|1180.8|1176.3|1180.5|1176|1181.2|1176.7|1180.4|1175.9|122
1623983450000|2021-06-18 02:30:50|1180.8|1176.3|1181.6|1177.1|1181.7|1177.2|1180.8|1176.3|272
1623983460000|2021-06-18 02:31:00|1181.7|1177.2|1181.2|1176.7|1181.8|1177.3|1181.2|1176.7|97
1623983470000|2021-06-18 02:31:10|1181.1|1176.6|1181.3|1176.8|1181.3|1176.8|1181.1|1176.6|110
1623983480000|2021-06-18 02:31:20|1181.7|1177.2|1181.9|1177.4|1181.9|1177.4|1181.7|1177.2|58
1623983490000|2021-06-18 02:31:30|1182.2|1177.7|1182.8|1178.3|1182.8|1178.3|1182.2|1177.7|127
1623983500000|2021-06-18 02:31:40|1183.1|1178.6|1183.2|1178.7|1183.5|1179|1183.1|1178.6|164
1623983510000|2021-06-18 02:31:50|1183.5|1179|1184.8|1180.3|1184.8|1180.3|1183.2|1178.7|255
1623983520000|2021-06-18 02:32:00|1185.1|1180.6|1185.4|1180.9|1186|1181.5|1184.6|1180.1|330
1623983530000|2021-06-18 02:32:10|1185.6|1181.1|1185.7|1181.2|1186.4|1181.9|1185.2|1180.7|401
1623983540000|2021-06-18 02:32:20|1185.5|1181|1185.1|1180.6|1185.5|1181|1185.1|1180.6|80
1623983550000|2021-06-18 02:32:30|1185.2|1180.7|1185.9|1181.4|1186.1|1181.6|1185|1180.5|150
1623983560000|2021-06-18 02:32:40|1186|1181.5|1187.8|1183.3|1187.8|1183.3|1186|1181.5|378
1623983570000|2021-06-18 02:32:50|1187.7|1183.2|1187.3|1182.8|1187.7|1183.2|1186.7|1182.2|672
1623983580000|2021-06-18 02:33:00|1187.4|1182.9|1187.2|1182.7|1187.7|1183.2|1187.2|1182.7|209
1623983590000|2021-06-18 02:33:10|1186.8|1182.3|1186.6|1182.1|1187.1|1182.6|1186.6|1182.1|126
1623983600000|2021-06-18 02:33:20|1186.7|1182.2|1186.6|1182.1|1187.1|1182.6|1186.6|1182.1|163
1623983610000|2021-06-18 02:33:30|1186.2|1181.7|1186.6|1182.1|1186.6|1182.1|1186.2|1181.7|123
1623983620000|2021-06-18 02:33:40|1186.7|1182.2|1187.2|1182.7|1187.2|1182.7|1186.6|1182.1|140
1623983630000|2021-06-18 02:33:50|1187.6|1183.1|1187.6|1183.1|1187.6|1183.1|1187.5|1183|86
1623983640000|2021-06-18 02:34:00|1187.5|1183|1188.8|1184.3|1188.8|1184.3|1187.5|1183|346
1623983650000|2021-06-18 02:34:10|1189|1184.5|1188.2|1183.7|1189.1|1184.6|1188.1|1183.6|272
1623983660000|2021-06-18 02:34:20|1188.1|1183.6|1188.5|1184|1188.6|1184.1|1188.1|1183.6|128
1623983670000|2021-06-18 02:34:30|1188.8|1184.3|1189|1184.5|1189|1184.5|1188.2|1183.7|183
1623983680000|2021-06-18 02:34:40|1188.6|1184.1|1188.5|1184|1188.6|1184.1|1188.1|1183.6|124
1623983690000|2021-06-18 02:34:50|1188.6|1184.1|1188.7|1184.2|1188.7|1184.2|1188.3|1183.8|62
1623983700000|2021-06-18 02:35:00|1189|1184.5|1188|1183.5|1189|1184.5|1188|1183.5|269
1623983710000|2021-06-18 02:35:10|1187.6|1183.1|1187|1182.5|1187.6|1183.1|1187|1182.5|212
1623983720000|2021-06-18 02:35:20|1187.4|1182.9|1186.5|1182|1187.4|1182.9|1186.5|1182|159
1623983730000|2021-06-18 02:35:30|1186.7|1182.2|1186.5|1182|1186.9|1182.4|1186.5|1182|86
1623983740000|2021-06-18 02:35:40|1186.4|1181.9|1185.5|1181|1186.4|1181.9|1185.5|1181|203
1623983750000|2021-06-18 02:35:50|1185.2|1180.7|1185|1180.5|1185.5|1181|1184.5|1180|130
1623983760000|2021-06-18 02:36:00|1185.5|1181|1184.7|1180.2|1185.7|1181.2|1184.7|1180.2|167
1623983770000|2021-06-18 02:36:10|1184.5|1180|1185.2|1180.7|1185.5|1181|1184.5|1180|126
1623983780000|2021-06-18 02:36:20|1186|1181.5|1185.9|1181.4|1186.1|1181.6|1185.8|1181.3|110
1623983790000|2021-06-18 02:36:30|1186|1181.5|1185.2|1180.7|1186|1181.5|1185|1180.5|81
1623983800000|2021-06-18 02:36:40|1185|1180.5|1184.5|1180|1185|1180.5|1184.2|1179.7|155
1623983810000|2021-06-18 02:36:50|1184.6|1180.1|1184.5|1180|1184.6|1180.1|1183.7|1179.2|278
1623983820000|2021-06-18 02:37:00|1184.3|1179.8|1185|1180.5|1185.1|1180.6|1184.3|1179.8|38
1623983830000|2021-06-18 02:37:10|1185.1|1180.6|1185.8|1181.3|1186.1|1181.6|1185.1|1180.6|118
1623983840000|2021-06-18 02:37:20|1185.7|1181.2|1186.7|1182.2|1186.7|1182.2|1185.7|1181.2|58
1623983850000|2021-06-18 02:37:30|1186.4|1181.9|1186.1|1181.6|1186.4|1181.9|1185.9|1181.4|71
1623983860000|2021-06-18 02:37:40|1186.2|1181.7|1185.8|1181.3|1186.2|1181.7|1185.7|1181.2|12
1623983870000|2021-06-18 02:37:50|1185.9|1181.4|1185.8|1181.3|1185.9|1181.4|1185.7|1181.2|24
1623983880000|2021-06-18 02:38:00|1185.5|1181|1185|1180.5|1185.5|1181|1185|1180.5|90
1623983890000|2021-06-18 02:38:10|1184.9|1180.4|1184.5|1180|1184.9|1180.4|1184.5|1180|72
1623983900000|2021-06-18 02:38:20|1184.8|1180.3|1184.6|1180.1|1184.9|1180.4|1184.6|1180.1|57
1623983910000|2021-06-18 02:38:30|1184.5|1180|1184.1|1179.6|1184.9|1180.4|1184.1|1179.6|82
1623983920000|2021-06-18 02:38:40|1183.8|1179.3|1182.7|1178.2|1183.8|1179.3|1182.7|1178.2|314
1623983930000|2021-06-18 02:38:50|1182.8|1178.3|1181.4|1176.9|1182.8|1178.3|1181.4|1176.9|287
1623983940000|2021-06-18 02:39:00|1181.7|1177.2|1181.3|1176.8|1181.7|1177.2|1181.2|1176.7|277
1623983950000|2021-06-18 02:39:10|1181.1|1176.6|1182.2|1177.7|1182.2|1177.7|1180.9|1176.4|179
1623983960000|2021-06-18 02:39:20|1182|1177.5|1182.2|1177.7|1182.2|1177.7|1182|1177.5|61
1623983970000|2021-06-18 02:39:30|1182.3|1177.8|1182.2|1177.7|1182.3|1177.8|1181.9|1177.4|99
1623983980000|2021-06-18 02:39:40|1182.5|1178|1182.7|1178.2|1182.7|1178.2|1182.5|1178|121
1623983990000|2021-06-18 02:39:50|1183|1178.5|1182.5|1178|1183.2|1178.7|1182.3|1177.8|197
1623984000000|2021-06-18 02:40:00|1182.2|1177.7|1182.5|1178|1182.7|1178.2|1182.2|1177.7|44
1623984010000|2021-06-18 02:40:10|1182.7|1178.2|1183.1|1178.6|1183.3|1178.8|1182.7|1178.2|79
1623984020000|2021-06-18 02:40:20|1183.2|1178.7|1183.6|1179.1|1183.6|1179.1|1183.1|1178.6|103
1623984030000|2021-06-18 02:40:30|1183.8|1179.3|1182.5|1178|1183.8|1179.3|1182.4|1177.9|132
1623984040000|2021-06-18 02:40:40|1182.6|1178.1|1181.3|1176.8|1182.6|1178.1|1181.3|1176.8|188
1623984050000|2021-06-18 02:40:50|1181.6|1177.1|1181.9|1177.4|1181.9|1177.4|1181.5|1177|52
1623984060000|2021-06-18 02:41:00|1181.5|1177|1181.3|1176.8|1182|1177.5|1181.3|1176.8|49
1623984070000|2021-06-18 02:41:10|1181.1|1176.6|1181.1|1176.6|1181.1|1176.6|1181.1|1176.6|37
1623984080000|2021-06-18 02:41:20|1181.3|1176.8|1181.6|1177.1|1181.6|1177.1|1181.3|1176.8|51
1623984090000|2021-06-18 02:41:30|||||||||50
1623984100000|2021-06-18 02:41:40|1181.9|1177.4|1182.1|1177.6|1182.5|1178|1181.9|1177.4|100
1623984110000|2021-06-18 02:41:50|1181.8|1177.3|1181.9|1177.4|1182.1|1177.6|1181.8|1177.3|38
1623984120000|2021-06-18 02:42:00|1182.1|1177.6|1181.2|1176.7|1182.1|1177.6|1181.2|1176.7|88
1623984130000|2021-06-18 02:42:10|1180.8|1176.3|1181.4|1176.9|1181.4|1176.9|1180.1|1175.6|193
1623984140000|2021-06-18 02:42:20|1181.5|1177|1181.1|1176.6|1181.5|1177|1181.1|1176.6|17
1623984150000|2021-06-18 02:42:30|1180.9|1176.4|1181.1|1176.6|1181.1|1176.6|1180.9|1176.4|37
1623984160000|2021-06-18 02:42:40|1181.2|1176.7|1181.1|1176.6|1181.6|1177.1|1181.1|1176.6|40
1623984170000|2021-06-18 02:42:50|1181.4|1176.9|1181.4|1176.9|1181.4|1176.9|1181.4|1176.9|64
1623984180000|2021-06-18 02:43:00|1181.5|1177|1182.4|1177.9|1182.6|1178.1|1181.4|1176.9|176
1623984190000|2021-06-18 02:43:10|1182.1|1177.6|1182.1|1177.6|1182.1|1177.6|1182.1|1177.6|60
1623984200000|2021-06-18 02:43:20|1182.4|1177.9|1182.2|1177.7|1183.1|1178.6|1182.2|1177.7|136
1623984210000|2021-06-18 02:43:30|1182.5|1178|1182.8|1178.3|1183.1|1178.6|1182.5|1178|52
1623984220000|2021-06-18 02:43:40|1182.9|1178.4|1184.1|1179.6|1184.1|1179.6|1182.9|1178.4|91
1623984230000|2021-06-18 02:43:50|1184.2|1179.7|1184.1|1179.6|1184.4|1179.9|1184|1179.5|118
1623984240000|2021-06-18 02:44:00|1184.2|1179.7|1184.2|1179.7|1184.2|1179.7|1184.1|1179.6|29
1623984250000|2021-06-18 02:44:10|1184.4|1179.9|1184.5|1180|1184.6|1180.1|1184.2|1179.7|69
1623984260000|2021-06-18 02:44:20|1184.2|1179.7|1184|1179.5|1184.3|1179.8|1183.5|1179|129
1623984270000|2021-06-18 02:44:30|1183.9|1179.4|1184.9|1180.4|1184.9|1180.4|1183.8|1179.3|75
1623984280000|2021-06-18 02:44:40|1184.8|1180.3|1184.9|1180.4|1184.9|1180.4|1184.3|1179.8|134
1623984290000|2021-06-18 02:44:50|1184.6|1180.1|1185.2|1180.7|1185.2|1180.7|1184.6|1180.1|57
1623984300000|2021-06-18 02:45:00|1184.9|1180.4|1184.7|1180.2|1184.9|1180.4|1184.4|1179.9|76
1623984310000|2021-06-18 02:45:10|1184.4|1179.9|1183.5|1179|1184.4|1179.9|1183.5|1179|60
1623984320000|2021-06-18 02:45:20|1183.7|1179.2|1183.9|1179.4|1183.9|1179.4|1183.7|1179.2|13
1623984330000|2021-06-18 02:45:30|1183.8|1179.3|1182.4|1177.9|1183.8|1179.3|1182.1|1177.6|122
1623984340000|2021-06-18 02:45:40|1182.6|1178.1|1182.6|1178.1|1182.6|1178.1|1182.5|1178|32
1623984350000|2021-06-18 02:45:50|1182.9|1178.4|1183|1178.5|1183|1178.5|1182.9|1178.4|56
1623984360000|2021-06-18 02:46:00|1182.9|1178.4|1183.4|1178.9|1183.4|1178.9|1182.9|1178.4|58
1623984370000|2021-06-18 02:46:10|1183.6|1179.1|1182.6|1178.1|1183.7|1179.2|1182.6|1178.1|86
1623984380000|2021-06-18 02:46:20|1182.5|1178|1181.7|1177.2|1182.5|1178|1181.7|1177.2|75
1623984390000|2021-06-18 02:46:30|1181.6|1177.1|1180.8|1176.3|1181.6|1177.1|1180.4|1175.9|293
1623984400000|2021-06-18 02:46:40|1180.9|1176.4|1180.9|1176.4|1181.3|1176.8|1180.9|1176.4|78
1623984410000|2021-06-18 02:46:50|1181.1|1176.6|1182.2|1177.7|1182.6|1178.1|1181.1|1176.6|181
1623984420000|2021-06-18 02:47:00|1181.9|1177.4|1182.5|1178|1182.6|1178.1|1181.9|1177.4|58
1623984430000|2021-06-18 02:47:10|1183.1|1178.6|1183.3|1178.8|1184.2|1179.7|1183|1178.5|142
1623984440000|2021-06-18 02:47:20|1183.5|1179|1183.9|1179.4|1183.9|1179.4|1183.5|1179|91
1623984450000|2021-06-18 02:47:30|1183.8|1179.3|1183.6|1179.1|1183.8|1179.3|1183.6|1179.1|10
1623984460000|2021-06-18 02:47:40|1183.5|1179|1183.8|1179.3|1183.8|1179.3|1183.5|1179|18
1623984470000|2021-06-18 02:47:50|1183.7|1179.2|1183.5|1179|1183.8|1179.3|1183.5|1179|18
1623984480000|2021-06-18 02:48:00|1183.4|1178.9|1183.3|1178.8|1183.8|1179.3|1183.3|1178.8|55
1623984490000|2021-06-18 02:48:10|1183.6|1179.1|1183.8|1179.3|1183.8|1179.3|1183.6|1179.1|15
1623984500000|2021-06-18 02:48:20|1183.4|1178.9|1181.6|1177.1|1183.7|1179.2|1181.6|1177.1|229
1623984510000|2021-06-18 02:48:30|1181.4|1176.9|1180.7|1176.2|1181.4|1176.9|1180.7|1176.2|117
1623984520000|2021-06-18 02:48:40|1180.5|1176|1181.3|1176.8|1181.3|1176.8|1180.2|1175.7|119
1623984530000|2021-06-18 02:48:50|1181|1176.5|1180.2|1175.7|1181|1176.5|1180.1|1175.6|108
1623984540000|2021-06-18 02:49:00|1180.1|1175.6|1180.1|1175.6|1180.1|1175.6|1180.1|1175.6|53
1623984550000|2021-06-18 02:49:10|1179.8|1175.3|1179.5|1175|1179.8|1175.3|1179.5|1175|124
1623984560000|2021-06-18 02:49:20|1179.2|1174.7|1180|1175.5|1180|1175.5|1179.2|1174.7|150
1623984570000|2021-06-18 02:49:30|1180.1|1175.6|1180.7|1176.2|1180.7|1176.2|1180.1|1175.6|109
1623984580000|2021-06-18 02:49:40|1180.6|1176.1|1180.7|1176.2|1180.8|1176.3|1180.5|1176|67
1623984590000|2021-06-18 02:49:50|1180.6|1176.1|1180.9|1176.4|1181|1176.5|1180.6|1176.1|35
1623984600000|2021-06-18 02:50:00|1180.6|1176.1|1179.7|1175.2|1180.6|1176.1|1179.7|1175.2|139
1623984610000|2021-06-18 02:50:10|1179.2|1174.7|1178.6|1174.1|1179.2|1174.7|1178.6|1174.1|276
1623984620000|2021-06-18 02:50:20|1178.8|1174.3|1179|1174.5|1179.1|1174.6|1178.6|1174.1|189
1623984630000|2021-06-18 02:50:30|1178.4|1173.9|1177.8|1173.3|1178.4|1173.9|1177.8|1173.3|339
1623984640000|2021-06-18 02:50:40|1177.3|1172.8|1176.8|1172.3|1177.3|1172.8|1176.8|1172.3|339
1623984650000|2021-06-18 02:50:50|1176.9|1172.4|1177.3|1172.8|1177.7|1173.2|1176.9|1172.4|370
1623984660000|2021-06-18 02:51:00|1177.2|1172.7|1176.9|1172.4|1177.2|1172.7|1176.6|1172.1|224
1623984670000|2021-06-18 02:51:10|1177|1172.5|1177.4|1172.9|1177.4|1172.9|1176.9|1172.4|186
1623984680000|2021-06-18 02:51:20|1177.7|1173.2|1177.8|1173.3|1177.8|1173.3|1177.7|1173.2|66
1623984690000|2021-06-18 02:51:30|1177.7|1173.2|1178.2|1173.7|1178.5|1174|1177.7|1173.2|117
1623984700000|2021-06-18 02:51:40|1178.5|1174|1177.9|1173.4|1178.5|1174|1177.9|1173.4|110
1623984710000|2021-06-18 02:51:50|1178.2|1173.7|1178.6|1174.1|1178.6|1174.1|1178.1|1173.6|130
1623984720000|2021-06-18 02:52:00|1178.3|1173.8|1177.2|1172.7|1178.3|1173.8|1177.2|1172.7|270
1623984730000|2021-06-18 02:52:10|1176.8|1172.3|1176.6|1172.1|1176.8|1172.3|1176.6|1172.1|235
1623984740000|2021-06-18 02:52:20|1176.3|1171.8|1176.1|1171.6|1176.6|1172.1|1176.1|1171.6|214
1623984750000|2021-06-18 02:52:30|1176.4|1171.9|1176.2|1171.7|1177.1|1172.6|1176.2|1171.7|297
1623984760000|2021-06-18 02:52:40|1176.1|1171.6|1177.2|1172.7|1177.4|1172.9|1176.1|1171.6|203
1623984770000|2021-06-18 02:52:50|1176.9|1172.4|1176.8|1172.3|1177.5|1173|1176.3|1171.8|362
1623984780000|2021-06-18 02:53:00|1176.7|1172.2|1178.6|1174.1|1178.8|1174.3|1176.6|1172.1|619
1623984790000|2021-06-18 02:53:10|1178.4|1173.9|1179.1|1174.6|1179.1|1174.6|1178.3|1173.8|217
1623984800000|2021-06-18 02:53:20|1179|1174.5|1179|1174.5|1179.7|1175.2|1179|1174.5|129
1623984810000|2021-06-18 02:53:30|1179.1|1174.6|1179.3|1174.8|1179.4|1174.9|1178.9|1174.4|62
1623984820000|2021-06-18 02:53:40|1179.4|1174.9|1179.2|1174.7|1179.6|1175.1|1179.1|1174.6|155
1623984830000|2021-06-18 02:53:50|1179.5|1175|1179.6|1175.1|1179.6|1175.1|1179.5|1175|26
1623984840000|2021-06-18 02:54:00|1179.3|1174.8|1178.7|1174.2|1179.3|1174.8|1178.7|1174.2|79
1623984850000|2021-06-18 02:54:10|1179|1174.5|1179.9|1175.4|1179.9|1175.4|1179|1174.5|70
1623984860000|2021-06-18 02:54:20|1180.1|1175.6|1182.3|1177.8|1182.3|1177.8|1180.1|1175.6|279
1623984870000|2021-06-18 02:54:30|1182.4|1177.9|1181.6|1177.1|1182.7|1178.2|1181.6|1177.1|289
1623984880000|2021-06-18 02:54:40|1182.2|1177.7|1181.9|1177.4|1182.2|1177.7|1181.9|1177.4|72
1623984890000|2021-06-18 02:54:50|1181.5|1177|1181.4|1176.9|1181.5|1177|1180.1|1175.6|277
1623984900000|2021-06-18 02:55:00|1181.1|1176.6|1181.6|1177.1|1181.6|1177.1|1181.1|1176.6|171
1623984910000|2021-06-18 02:55:10|1181.4|1176.9|1181.6|1177.1|1181.7|1177.2|1181.3|1176.8|55
1623984920000|2021-06-18 02:55:20|1181.7|1177.2|1182|1177.5|1182|1177.5|1181.7|1177.2|106
1623984930000|2021-06-18 02:55:30|1182.2|1177.7|1182.5|1178|1182.5|1178|1182.2|1177.7|104
1623984940000|2021-06-18 02:55:40|1182.8|1178.3|1183.4|1178.9|1183.4|1178.9|1182.8|1178.3|181
1623984950000|2021-06-18 02:55:50|1183.3|1178.8|1183|1178.5|1183.3|1178.8|1182.7|1178.2|138
1623984960000|2021-06-18 02:56:00|1183.2|1178.7|1183.6|1179.1|1183.6|1179.1|1183.1|1178.6|171
1623984970000|2021-06-18 02:56:10|1183.1|1178.6|1182.7|1178.2|1183.5|1179|1182.7|1178.2|194
1623984980000|2021-06-18 02:56:20|1182.9|1178.4|1182.8|1178.3|1183.2|1178.7|1182.8|1178.3|180
1623984990000|2021-06-18 02:56:30|1182.7|1178.2|1182.7|1178.2|1182.9|1178.4|1182.7|1178.2|77
1623985000000|2021-06-18 02:56:40|1183|1178.5|1184.5|1180|1184.5|1180|1182.7|1178.2|285
1623985010000|2021-06-18 02:56:50|1184.4|1179.9|1184.7|1180.2|1184.7|1180.2|1184.2|1179.7|208
1623985020000|2021-06-18 02:57:00|1184.9|1180.4|1184.7|1180.2|1185|1180.5|1184.7|1180.2|150
1623985030000|2021-06-18 02:57:10|1184.6|1180.1|1184.3|1179.8|1184.6|1180.1|1184.2|1179.7|127
1623985040000|2021-06-18 02:57:20|1184.6|1180.1|1184.4|1179.9|1184.6|1180.1|1184.1|1179.6|90
1623985050000|2021-06-18 02:57:30|1184.1|1179.6|1183.3|1178.8|1184.1|1179.6|1183.3|1178.8|72
1623985060000|2021-06-18 02:57:40|1183.2|1178.7|1183.9|1179.4|1184|1179.5|1183.2|1178.7|37
1623985070000|2021-06-18 02:57:50|1183.8|1179.3|1184.9|1180.4|1184.9|1180.4|1183.3|1178.8|183
1623985080000|2021-06-18 02:58:00|1185|1180.5|1186|1181.5|1186|1181.5|1185|1180.5|316
1623985090000|2021-06-18 02:58:10|1185.7|1181.2|1185.4|1180.9|1185.7|1181.2|1185.1|1180.6|147
1623985100000|2021-06-18 02:58:20|1185.3|1180.8|1185.9|1181.4|1185.9|1181.4|1185.3|1180.8|73
1623985110000|2021-06-18 02:58:30|1185.8|1181.3|1185.8|1181.3|1186.2|1181.7|1185.6|1181.1|89
1623985120000|2021-06-18 02:58:40|1185.9|1181.4|1186.1|1181.6|1186.1|1181.6|1185.8|1181.3|220
1623985130000|2021-06-18 02:58:50|1186.2|1181.7|1186.3|1181.8|1186.5|1182|1186|1181.5|131
1623985140000|2021-06-18 02:59:00|1186|1181.5|1186.2|1181.7|1186.4|1181.9|1185.9|1181.4|51
1623985150000|2021-06-18 02:59:10|1186.4|1181.9|1186.6|1182.1|1186.6|1182.1|1186.4|1181.9|106
1623985160000|2021-06-18 02:59:20|1186.2|1181.7|1186.2|1181.7|1186.5|1182|1186.2|1181.7|126
1623985170000|2021-06-18 02:59:30|1186.3|1181.8|1186.8|1182.3|1187|1182.5|1186.2|1181.7|205
1623985180000|2021-06-18 02:59:40|1187.1|1182.6|1186.8|1182.3|1187.1|1182.6|1186.5|1182|171
1623985190000|2021-06-18 02:59:50|1186.9|1182.4|1186.4|1181.9|1186.9|1182.4|1186.4|1181.9|123
1623985200000|2021-06-18 03:00:00|1186.7|1182.2|1185|1180.5|1186.7|1182.2|1184.7|1180.2|329
1623985210000|2021-06-18 03:00:10|1185.1|1180.6|1185.4|1180.9|1185.9|1181.4|1185.1|1180.6|136
1623985220000|2021-06-18 03:00:20|1185.7|1181.2|1186.2|1181.7|1186.2|1181.7|1185.7|1181.2|69
1623985230000|2021-06-18 03:00:30|1185.9|1181.4|1185.7|1181.2|1185.9|1181.4|1185.7|1181.2|67
1623985240000|2021-06-18 03:00:40|1185.8|1181.3|1186.2|1181.7|1186.2|1181.7|1185.7|1181.2|202
1623985250000|2021-06-18 03:00:50|1186.1|1181.6|1185|1180.5|1186.3|1181.8|1185|1180.5|150
1623985260000|2021-06-18 03:01:00|1184.9|1180.4|1185.7|1181.2|1185.7|1181.2|1184.9|1180.4|47
1623985270000|2021-06-18 03:01:10|1186.1|1181.6|1185.8|1181.3|1186.1|1181.6|1185.8|1181.3|64
1623985280000|2021-06-18 03:01:20|1186.1|1181.6|1185.9|1181.4|1186.4|1181.9|1185.8|1181.3|118
1623985290000|2021-06-18 03:01:30|1186.3|1181.8|1185.8|1181.3|1186.6|1182.1|1185.8|1181.3|84
1623985300000|2021-06-18 03:01:40|1185.6|1181.1|1185.4|1180.9|1186.1|1181.6|1185.4|1180.9|105
1623985310000|2021-06-18 03:01:50|1185.2|1180.7|1185.6|1181.1|1185.6|1181.1|1185.2|1180.7|86
1623985320000|2021-06-18 03:02:00|1185.7|1181.2|1185.8|1181.3|1186.2|1181.7|1185.7|1181.2|31
1623985330000|2021-06-18 03:02:10|1185.6|1181.1|1184.4|1179.9|1185.6|1181.1|1184.4|1179.9|116
1623985340000|2021-06-18 03:02:20|1184.3|1179.8|1184.2|1179.7|1184.3|1179.8|1183.3|1178.8|219
1623985350000|2021-06-18 03:02:30|1183.8|1179.3|1183.7|1179.2|1183.9|1179.4|1183.7|1179.2|45
1623985360000|2021-06-18 03:02:40|1183.6|1179.1|1183.4|1178.9|1183.8|1179.3|1183.4|1178.9|59
1623985370000|2021-06-18 03:02:50|1183.7|1179.2|1184.2|1179.7|1184.2|1179.7|1183.4|1178.9|134
1623985380000|2021-06-18 03:03:00|1183.9|1179.4|1185.2|1180.7|1185.2|1180.7|1183.8|1179.3|48
1623985390000|2021-06-18 03:03:10|1185.3|1180.8|1185.1|1180.6|1185.5|1181|1184.8|1180.3|78
1623985400000|2021-06-18 03:03:20|1185.3|1180.8|1185.8|1181.3|1186.1|1181.6|1185.3|1180.8|129
1623985410000|2021-06-18 03:03:30|1185.6|1181.1|1185.2|1180.7|1185.6|1181.1|1185.2|1180.7|81
1623985420000|2021-06-18 03:03:40|1185.6|1181.1|1185.8|1181.3|1185.8|1181.3|1185.6|1181.1|6
1623985430000|2021-06-18 03:03:50|1185.7|1181.2|1185.8|1181.3|1186|1181.5|1185.7|1181.2|106
1623985440000|2021-06-18 03:04:00|1186.2|1181.7|1186.2|1181.7|1186.2|1181.7|1186|1181.5|72
1623985450000|2021-06-18 03:04:10|1185.9|1181.4|1186.2|1181.7|1186.2|1181.7|1185.4|1180.9|62
1623985460000|2021-06-18 03:04:20|1186.3|1181.8|1186.7|1182.2|1186.9|1182.4|1186.3|1181.8|208
1623985470000|2021-06-18 03:04:30|1186.4|1181.9|1186.9|1182.4|1187.2|1182.7|1186.4|1181.9|86
1623985480000|2021-06-18 03:04:40|1187|1182.5|1186.8|1182.3|1187.1|1182.6|1186.8|1182.3|114
1623985490000|2021-06-18 03:04:50|1186.7|1182.2|1187.2|1182.7|1187.5|1183|1186.7|1182.2|103
1623985500000|2021-06-18 03:05:00|1187.5|1183|1187.5|1183|1187.5|1183|1187|1182.5|179
1623985510000|2021-06-18 03:05:10|1187.4|1182.9|1187.5|1183|1187.5|1183|1187.4|1182.9|95
1623985520000|2021-06-18 03:05:20|1187.7|1183.2|1187.7|1183.2|1188|1183.5|1187.6|1183.1|169
1623985530000|2021-06-18 03:05:30|1187.4|1182.9|1187|1182.5|1187.4|1182.9|1187|1182.5|69
1623985540000|2021-06-18 03:05:40|1187.1|1182.6|1186.2|1181.7|1187.1|1182.6|1186.1|1181.6|95
1623985550000|2021-06-18 03:05:50|1185.9|1181.4|1186.2|1181.7|1186.4|1181.9|1185.9|1181.4|149
1623985560000|2021-06-18 03:06:00|1185.9|1181.4|1186.5|1182|1186.6|1182.1|1185.9|1181.4|56
1623985570000|2021-06-18 03:06:10|1186.6|1182.1|1186.1|1181.6|1186.6|1182.1|1186.1|1181.6|31
1623985580000|2021-06-18 03:06:20|1185.6|1181.1|1185.3|1180.8|1185.6|1181.1|1184.8|1180.3|177
1623985590000|2021-06-18 03:06:30|1185.2|1180.7|1184.8|1180.3|1185.5|1181|1184.8|1180.3|44
1623985600000|2021-06-18 03:06:40|1185.1|1180.6|1185|1180.5|1185.2|1180.7|1184.5|1180|22
1623985610000|2021-06-18 03:06:50|1184.5|1180|1184.7|1180.2|1185|1180.5|1184.5|1180|26
1623985620000|2021-06-18 03:07:00|1185|1180.5|1184.7|1180.2|1185.2|1180.7|1184.7|1180.2|32
1623985630000|2021-06-18 03:07:10|1184.5|1180|1184.2|1179.7|1184.5|1180|1184.2|1179.7|77
1623985640000|2021-06-18 03:07:20|1184.5|1180|1184.6|1180.1|1184.6|1180.1|1184.1|1179.6|65
1623985650000|2021-06-18 03:07:30|1184.3|1179.8|1184.3|1179.8|1184.6|1180.1|1184.2|1179.7|73
1623985660000|2021-06-18 03:07:40|1184.8|1180.3|1184.2|1179.7|1185.2|1180.7|1184.2|1179.7|73
1623985670000|2021-06-18 03:07:50|1184.3|1179.8|1184.3|1179.8|1184.3|1179.8|1184.2|1179.7|31
1623985680000|2021-06-18 03:08:00|1184.2|1179.7|1184.4|1179.9|1184.4|1179.9|1184.2|1179.7|10
1623985690000|2021-06-18 03:08:10|1184.1|1179.6|1183.4|1178.9|1184.1|1179.6|1183.4|1178.9|218
1623985700000|2021-06-18 03:08:20|1183.1|1178.6|1183.1|1178.6|1183.4|1178.9|1183.1|1178.6|91
1623985710000|2021-06-18 03:08:30|1183.4|1178.9|1182.9|1178.4|1183.4|1178.9|1182.9|1178.4|105
1623985720000|2021-06-18 03:08:40|1183|1178.5|1183.5|1179|1183.5|1179|1183|1178.5|74
1623985730000|2021-06-18 03:08:50|1183.8|1179.3|1183.3|1178.8|1184.4|1179.9|1183.3|1178.8|274
1623985740000|2021-06-18 03:09:00|1183.2|1178.7|1183.7|1179.2|1183.9|1179.4|1183.1|1178.6|111
1623985750000|2021-06-18 03:09:10|1184.2|1179.7|1184.9|1180.4|1184.9|1180.4|1184.2|1179.7|66
1623985760000|2021-06-18 03:09:20|1185.2|1180.7|1184.9|1180.4|1185.3|1180.8|1184.9|1180.4|111
1623985770000|2021-06-18 03:09:30|1185|1180.5|1184.8|1180.3|1185.1|1180.6|1184.7|1180.2|96
1623985780000|2021-06-18 03:09:40|1184.5|1180|1183.9|1179.4|1184.7|1180.2|1183.9|1179.4|26
1623985790000|2021-06-18 03:09:50|||||||||4
1623985800000|2021-06-18 03:10:00|1183.6|1179.1|1183.9|1179.4|1183.9|1179.4|1183.1|1178.6|121
1623985810000|2021-06-18 03:10:10|1184|1179.5|1183.5|1179|1184|1179.5|1183.5|1179|27
1623985820000|2021-06-18 03:10:20|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|31
1623985830000|2021-06-18 03:10:30|1183.7|1179.2|1183.9|1179.4|1183.9|1179.4|1183.7|1179.2|48
1623985840000|2021-06-18 03:10:40|1183.7|1179.2|1184.3|1179.8|1184.3|1179.8|1183.7|1179.2|31
1623985850000|2021-06-18 03:10:50|1184.6|1180.1|1183.7|1179.2|1184.6|1180.1|1183.6|1179.1|43
1623985860000|2021-06-18 03:11:00|1183.6|1179.1|1184.6|1180.1|1184.6|1180.1|1183.5|1179|141
1623985870000|2021-06-18 03:11:10|1184.5|1180|1184.3|1179.8|1184.5|1180|1184.3|1179.8|16
1623985880000|2021-06-18 03:11:20|1184|1179.5|1183.5|1179|1184|1179.5|1183.5|1179|44
1623985890000|2021-06-18 03:11:30|1183.8|1179.3|1184|1179.5|1184|1179.5|1183.5|1179|22
1623985900000|2021-06-18 03:11:40|1184.3|1179.8|1184.3|1179.8|1184.3|1179.8|1184.3|1179.8|55
1623985910000|2021-06-18 03:11:50|1184|1179.5|1184.3|1179.8|1184.3|1179.8|1184|1179.5|16
1623985920000|2021-06-18 03:12:00|1184|1179.5|1184|1179.5|1184|1179.5|1184|1179.5|18
1623985930000|2021-06-18 03:12:10|1184.1|1179.6|1184.1|1179.6|1184.3|1179.8|1184|1179.5|31
1623985940000|2021-06-18 03:12:20|1184.4|1179.9|1184.5|1180|1184.5|1180|1184.4|1179.9|49
1623985950000|2021-06-18 03:12:30|1184.3|1179.8|1183.7|1179.2|1184.4|1179.9|1183.7|1179.2|123
1623985960000|2021-06-18 03:12:40|1183.6|1179.1|1184|1179.5|1184|1179.5|1183.6|1179.1|22
1623985970000|2021-06-18 03:12:50|1183.7|1179.2|1183.6|1179.1|1184|1179.5|1183.6|1179.1|39
1623985980000|2021-06-18 03:13:00|1183.2|1178.7|1183.4|1178.9|1183.4|1178.9|1183|1178.5|235
1623985990000|2021-06-18 03:13:10|1183.6|1179.1|1184.3|1179.8|1184.3|1179.8|1183.6|1179.1|89
1623986000000|2021-06-18 03:13:20|1184.5|1180|1184.5|1180|1184.5|1180|1184.4|1179.9|29
1623986010000|2021-06-18 03:13:30|1184.3|1179.8|1184.2|1179.7|1184.3|1179.8|1183.9|1179.4|41
1623986020000|2021-06-18 03:13:40|1184.3|1179.8|1184.4|1179.9|1184.5|1180|1184.3|1179.8|7
1623986030000|2021-06-18 03:13:50|1183.8|1179.3|1183|1178.5|1183.8|1179.3|1182.9|1178.4|167
1623986040000|2021-06-18 03:14:00|1182.7|1178.2|1181.7|1177.2|1182.7|1178.2|1181.7|1177.2|171
1623986050000|2021-06-18 03:14:10|1181.4|1176.9|1180.9|1176.4|1181.4|1176.9|1180.9|1176.4|282
1623986060000|2021-06-18 03:14:20|1181.4|1176.9|1180.9|1176.4|1181.4|1176.9|1180.9|1176.4|215
1623986070000|2021-06-18 03:14:30|1180.6|1176.1|1181.4|1176.9|1181.4|1176.9|1180.6|1176.1|142
1623986080000|2021-06-18 03:14:40|1181|1176.5|1181.9|1177.4|1181.9|1177.4|1181|1176.5|85
1623986090000|2021-06-18 03:14:50|1182|1177.5|1182|1177.5|1182|1177.5|1181.6|1177.1|77
1623986100000|2021-06-18 03:15:00|1182.1|1177.6|1183|1178.5|1183.1|1178.6|1182.1|1177.6|82
1623986110000|2021-06-18 03:15:10|1182.7|1178.2|1182.7|1178.2|1182.9|1178.4|1182.6|1178.1|56
1623986120000|2021-06-18 03:15:20|1182.8|1178.3|1182.6|1178.1|1182.8|1178.3|1182.6|1178.1|57
1623986130000|2021-06-18 03:15:30|1182.7|1178.2|1181.6|1177.1|1182.7|1178.2|1181.6|1177.1|53
1623986140000|2021-06-18 03:15:40|1181.3|1176.8|1181.6|1177.1|1181.6|1177.1|1181.2|1176.7|97
1623986150000|2021-06-18 03:15:50|1181.2|1176.7|1181.6|1177.1|1181.6|1177.1|1181.1|1176.6|71
1623986160000|2021-06-18 03:16:00|1181.9|1177.4|1181.2|1176.7|1181.9|1177.4|1181.1|1176.6|43
1623986170000|2021-06-18 03:16:10|1181.1|1176.6|1181.1|1176.6|1181.4|1176.9|1180.9|1176.4|111
1623986180000|2021-06-18 03:16:20|1180.9|1176.4|1180.3|1175.8|1180.9|1176.4|1179.9|1175.4|332
1623986190000|2021-06-18 03:16:30|1180.6|1176.1|1180.7|1176.2|1181.1|1176.6|1180.6|1176.1|149
1623986200000|2021-06-18 03:16:40|1181|1176.5|1181.4|1176.9|1181.5|1177|1181|1176.5|59
1623986210000|2021-06-18 03:16:50|1181.5|1177|1181.5|1177|1181.5|1177|1181.2|1176.7|56
1623986220000|2021-06-18 03:17:00|1181.3|1176.8|1180.9|1176.4|1181.3|1176.8|1180.9|1176.4|52
1623986230000|2021-06-18 03:17:10|1180.6|1176.1|1180.7|1176.2|1180.8|1176.3|1180.6|1176.1|28
1623986240000|2021-06-18 03:17:20|1181|1176.5|1181.2|1176.7|1181.2|1176.7|1180.7|1176.2|61
1623986250000|2021-06-18 03:17:30|1181.3|1176.8|1181.6|1177.1|1181.6|1177.1|1181.3|1176.8|13
1623986260000|2021-06-18 03:17:40|1181.9|1177.4|1181.9|1177.4|1181.9|1177.4|1181.9|1177.4|56
1623986270000|2021-06-18 03:17:50|1182.4|1177.9|1181.4|1176.9|1183.6|1179.1|1181.4|1176.9|839
1623986280000|2021-06-18 03:18:00|1181.6|1177.1|1182.1|1177.6|1182.1|1177.6|1181.6|1177.1|29
1623986290000|2021-06-18 03:18:10|1181.7|1177.2|1181.7|1177.2|1182|1177.5|1181.7|1177.2|62
1623986300000|2021-06-18 03:18:20|1181.4|1176.9|1180.7|1176.2|1181.4|1176.9|1180.7|1176.2|82
1623986310000|2021-06-18 03:18:30|1180.6|1176.1|1180.6|1176.1|1180.6|1176.1|1180.3|1175.8|39
1623986320000|2021-06-18 03:18:40|1180.7|1176.2|1181.7|1177.2|1181.7|1177.2|1180.6|1176.1|91
1623986330000|2021-06-18 03:18:50|1181.5|1177|1181.5|1177|1181.6|1177.1|1181.5|1177|14
1623986340000|2021-06-18 03:19:00|1181.2|1176.7|1182.7|1178.2|1182.7|1178.2|1181.2|1176.7|116
1623986350000|2021-06-18 03:19:10|1182.6|1178.1|1182.8|1178.3|1182.9|1178.4|1182.3|1177.8|125
1623986360000|2021-06-18 03:19:20|1182.9|1178.4|1182.8|1178.3|1183.1|1178.6|1182.8|1178.3|39
1623986370000|2021-06-18 03:19:30|1182.9|1178.4|1183.4|1178.9|1183.4|1178.9|1182.9|1178.4|23
1623986380000|2021-06-18 03:19:40|1183.1|1178.6|1183.4|1178.9|1183.4|1178.9|1183.1|1178.6|13
1623986390000|2021-06-18 03:19:50|1183.2|1178.7|1182.3|1177.8|1183.2|1178.7|1182.3|1177.8|55
1623986400000|2021-06-18 03:20:00|1182.2|1177.7|1181.1|1176.6|1182.2|1177.7|1181.1|1176.6|48
1623986410000|2021-06-18 03:20:10|1180.8|1176.3|1179.9|1175.4|1180.8|1176.3|1179.9|1175.4|145
1623986420000|2021-06-18 03:20:20|1180.2|1175.7|1179.8|1175.3|1180.2|1175.7|1179.8|1175.3|73
1623986430000|2021-06-18 03:20:30|1179.9|1175.4|1179.3|1174.8|1179.9|1175.4|1179.3|1174.8|214
1623986440000|2021-06-18 03:20:40|1179.4|1174.9|1181.3|1176.8|1181.3|1176.8|1179.4|1174.9|228
1623986450000|2021-06-18 03:20:50|1181.4|1176.9|1180.3|1175.8|1181.4|1176.9|1180.3|1175.8|97
1623986460000|2021-06-18 03:21:00|||||||||28
1623986470000|2021-06-18 03:21:10|1180|1175.5|1179|1174.5|1180|1175.5|1179|1174.5|128
1623986480000|2021-06-18 03:21:20|1179.2|1174.7|1179.9|1175.4|1179.9|1175.4|1178.6|1174.1|128
1623986490000|2021-06-18 03:21:30|1180.2|1175.7|1180.6|1176.1|1180.6|1176.1|1179.9|1175.4|47
1623986500000|2021-06-18 03:21:40|1180.4|1175.9|1180.5|1176|1180.6|1176.1|1180|1175.5|47
1623986510000|2021-06-18 03:21:50|1180.1|1175.6|1179.5|1175|1180.1|1175.6|1179.5|1175|62
1623986520000|2021-06-18 03:22:00|1179.6|1175.1|1180.5|1176|1180.5|1176|1179.6|1175.1|33
1623986530000|2021-06-18 03:22:10|1180.2|1175.7|1180.1|1175.6|1180.2|1175.7|1180.1|1175.6|16
1623986540000|2021-06-18 03:22:20|1180.2|1175.7|1180.5|1176|1180.5|1176|1180.2|1175.7|32
1623986550000|2021-06-18 03:22:30|1180.8|1176.3|1181.5|1177|1181.5|1177|1180.8|1176.3|127
1623986560000|2021-06-18 03:22:40|1181.6|1177.1|1181.7|1177.2|1181.7|1177.2|1181.5|1177|32
1623986570000|2021-06-18 03:22:50|1181.6|1177.1|1181.4|1176.9|1181.6|1177.1|1180.9|1176.4|87
1623986580000|2021-06-18 03:23:00|1181.1|1176.6|1181.2|1176.7|1181.2|1176.7|1180.6|1176.1|97
1623986590000|2021-06-18 03:23:10|1181.4|1176.9|1181.6|1177.1|1181.6|1177.1|1181.4|1176.9|6
1623986600000|2021-06-18 03:23:20|1181.9|1177.4|1182|1177.5|1182.2|1177.7|1181.9|1177.4|28
1623986610000|2021-06-18 03:23:30|1182.1|1177.6|1182.1|1177.6|1182.3|1177.8|1182.1|1177.6|60
1623986620000|2021-06-18 03:23:40|1182|1177.5|1181.8|1177.3|1182|1177.5|1181.8|1177.3|34
1623986630000|2021-06-18 03:23:50|1181.4|1176.9|1181.5|1177|1181.5|1177|1181.1|1176.6|30
1623986640000|2021-06-18 03:24:00|1181.2|1176.7|1180.6|1176.1|1181.2|1176.7|1180.6|1176.1|45
1623986650000|2021-06-18 03:24:10|1180.2|1175.7|1180.3|1175.8|1180.5|1176|1180.2|1175.7|66
1623986660000|2021-06-18 03:24:20|1180.2|1175.7|1180.4|1175.9|1180.5|1176|1179.9|1175.4|94
1623986670000|2021-06-18 03:24:30|1180.2|1175.7|1179.7|1175.2|1180.2|1175.7|1179.6|1175.1|76
1623986680000|2021-06-18 03:24:40|1180|1175.5|1180.2|1175.7|1180.4|1175.9|1180|1175.5|90
1623986690000|2021-06-18 03:24:50|1180.1|1175.6|1179.5|1175|1180.2|1175.7|1179.3|1174.8|133
1623986700000|2021-06-18 03:25:00|1179.6|1175.1|1180.2|1175.7|1180.5|1176|1179.6|1175.1|98
1623986710000|2021-06-18 03:25:10|1180.3|1175.8|1180.1|1175.6|1180.5|1176|1180.1|1175.6|69
1623986720000|2021-06-18 03:25:20|1179.6|1175.1|1179.6|1175.1|1179.6|1175.1|1179.6|1175.1|28
1623986730000|2021-06-18 03:25:30|1180.2|1175.7|1180.5|1176|1180.5|1176|1180.2|1175.7|191
1623986740000|2021-06-18 03:25:40|1180.3|1175.8|1180.5|1176|1180.5|1176|1180.2|1175.7|13
1623986750000|2021-06-18 03:25:50|1180.7|1176.2|1181.3|1176.8|1181.3|1176.8|1180.7|1176.2|57
1623986760000|2021-06-18 03:26:00|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|1181.3|1176.8|135
1623986770000|2021-06-18 03:26:10|1181.6|1177.1|1181.8|1177.3|1181.8|1177.3|1181.5|1177|37
1623986780000|2021-06-18 03:26:20|1181.9|1177.4|1181.8|1177.3|1181.9|1177.4|1181.8|1177.3|41
1623986790000|2021-06-18 03:26:30|1181.5|1177|1181.8|1177.3|1181.8|1177.3|1181.2|1176.7|101
1623986800000|2021-06-18 03:26:40|1181.5|1177|1181.2|1176.7|1181.5|1177|1181.2|1176.7|41
1623986810000|2021-06-18 03:26:50|1181|1176.5|1180.2|1175.7|1181|1176.5|1180.1|1175.6|66
1623986820000|2021-06-18 03:27:00|1180.4|1175.9|1181.1|1176.6|1181.1|1176.6|1180.1|1175.6|57
1623986830000|2021-06-18 03:27:10|1181|1176.5|1180.7|1176.2|1181|1176.5|1180.2|1175.7|146
1623986840000|2021-06-18 03:27:20|1180.9|1176.4|1179.6|1175.1|1180.9|1176.4|1179.6|1175.1|69
1623986850000|2021-06-18 03:27:30|1179.8|1175.3|1180.7|1176.2|1180.9|1176.4|1179.7|1175.2|184
1623986860000|2021-06-18 03:27:40|1180.5|1176|1181.3|1176.8|1181.3|1176.8|1180.5|1176|53
1623986870000|2021-06-18 03:27:50|1181.2|1176.7|1181.1|1176.6|1181.4|1176.9|1181|1176.5|34
1623986880000|2021-06-18 03:28:00|1181|1176.5|1181|1176.5|1181.4|1176.9|1180.9|1176.4|40
1623986890000|2021-06-18 03:28:10|1180.9|1176.4|1180.9|1176.4|1181.5|1177|1180.9|1176.4|44
1623986900000|2021-06-18 03:28:20|1180.5|1176|1180.5|1176|1180.7|1176.2|1180.1|1175.6|117
1623986910000|2021-06-18 03:28:30|1180.9|1176.4|1180.8|1176.3|1180.9|1176.4|1180.3|1175.8|48
1623986920000|2021-06-18 03:28:40|1180.4|1175.9|1180.4|1175.9|1180.4|1175.9|1180.2|1175.7|50
1623986930000|2021-06-18 03:28:50|1180.7|1176.2|1180.8|1176.3|1181.1|1176.6|1180.7|1176.2|80
1623986940000|2021-06-18 03:29:00|1181.1|1176.6|1180.6|1176.1|1181.1|1176.6|1180.6|1176.1|256
1623986950000|2021-06-18 03:29:10|1180.3|1175.8|1180.6|1176.1|1180.6|1176.1|1180.1|1175.6|70
1623986960000|2021-06-18 03:29:20|1180.5|1176|1180.9|1176.4|1180.9|1176.4|1180.5|1176|65
1623986970000|2021-06-18 03:29:30|1181|1176.5|1181|1176.5|1181.4|1176.9|1181|1176.5|48
1623986980000|2021-06-18 03:29:40|1181.4|1176.9|1180.9|1176.4|1181.4|1176.9|1180.7|1176.2|74
1623986990000|2021-06-18 03:29:50|1181|1176.5|1181.7|1177.2|1181.7|1177.2|1181|1176.5|163
1623994200000|2021-06-18 05:30:00|1181.5|1177|1183.4|1178.9|1183.4|1178.9|1179.9|1175.4|674
1623994210000|2021-06-18 05:30:10|1183.3|1178.8|1184.9|1180.4|1184.9|1180.4|1183.1|1178.6|366
1623994220000|2021-06-18 05:30:20|1184.7|1180.2|1184.9|1180.4|1185.1|1180.6|1184.1|1179.6|238
1623994230000|2021-06-18 05:30:30|1185.1|1180.6|1184.6|1180.1|1185.4|1180.9|1184.4|1179.9|396
1623994240000|2021-06-18 05:30:40|1184.5|1180|1185.1|1180.6|1185.1|1180.6|1184.3|1179.8|222
1623994250000|2021-06-18 05:30:50|1185.4|1180.9|1185.4|1180.9|1185.4|1180.9|1185|1180.5|150
1623994260000|2021-06-18 05:31:00|1185.7|1181.2|1185.3|1180.8|1185.9|1181.4|1185|1180.5|252
1623994270000|2021-06-18 05:31:10|1185.6|1181.1|1185.8|1181.3|1185.8|1181.3|1185.4|1180.9|156
1623994280000|2021-06-18 05:31:20|1185.9|1181.4|1185.4|1180.9|1185.9|1181.4|1185.1|1180.6|201
1623994290000|2021-06-18 05:31:30|1185.1|1180.6|1185.9|1181.4|1185.9|1181.4|1185.1|1180.6|69
1623994300000|2021-06-18 05:31:40|1185.6|1181.1|1185.5|1181|1185.9|1181.4|1185.5|1181|105
1623994310000|2021-06-18 05:31:50|1185.4|1180.9|1185.9|1181.4|1185.9|1181.4|1185.4|1180.9|51
1623994320000|2021-06-18 05:32:00|1186.1|1181.6|1186.2|1181.7|1186.4|1181.9|1185.9|1181.4|278
1623994330000|2021-06-18 05:32:10|1186|1181.5|1186.1|1181.6|1186.3|1181.8|1185.9|1181.4|117
1623994340000|2021-06-18 05:32:20|1185.9|1181.4|1185.8|1181.3|1185.9|1181.4|1185.8|1181.3|42
1623994350000|2021-06-18 05:32:30|1185.6|1181.1|1184.8|1180.3|1185.6|1181.1|1184.8|1180.3|149
1623994360000|2021-06-18 05:32:40|1184.6|1180.1|1184.6|1180.1|1184.7|1180.2|1184.6|1180.1|140
1623994370000|2021-06-18 05:32:50|1184.3|1179.8|1184.6|1180.1|1184.6|1180.1|1184.1|1179.6|74
1623994380000|2021-06-18 05:33:00|1184.4|1179.9|1184.2|1179.7|1184.6|1180.1|1183.9|1179.4|80
1623994390000|2021-06-18 05:33:10|1184.3|1179.8|1184.2|1179.7|1184.3|1179.8|1183.9|1179.4|106
1623994400000|2021-06-18 05:33:20|1184.4|1179.9|1183.8|1179.3|1184.4|1179.9|1183.8|1179.3|159
1623994410000|2021-06-18 05:33:30|1183.6|1179.1|1183.5|1179|1183.8|1179.3|1183.5|1179|39
1623994420000|2021-06-18 05:33:40|1183.8|1179.3|1183.8|1179.3|1183.8|1179.3|1183.4|1178.9|47
1623994430000|2021-06-18 05:33:50|1183.9|1179.4|1183.4|1178.9|1184.1|1179.6|1183.4|1178.9|48
1623994440000|2021-06-18 05:34:00|1183.3|1178.8|1183.8|1179.3|1183.8|1179.3|1183.3|1178.8|30
1623994450000|2021-06-18 05:34:10|1184.1|1179.6|1184.1|1179.6|1184.1|1179.6|1184.1|1179.6|39
1623994460000|2021-06-18 05:34:20|1183.8|1179.3|1183.3|1178.8|1183.8|1179.3|1183.3|1178.8|119
1623994470000|2021-06-18 05:34:30|1183.6|1179.1|1183.6|1179.1|1183.6|1179.1|1183.2|1178.7|43
1623994480000|2021-06-18 05:34:40|1183.4|1178.9|1182.3|1177.8|1183.4|1178.9|1182.3|1177.8|142
1623994490000|2021-06-18 05:34:50|1182.5|1178|1182.5|1178|1182.8|1178.3|1182.5|1178|101
1623994500000|2021-06-18 05:35:00|1182.3|1177.8|1181.7|1177.2|1182.3|1177.8|1181.7|1177.2|81
1623994510000|2021-06-18 05:35:10|1181.8|1177.3|1182.2|1177.7|1182.6|1178.1|1181.7|1177.2|105
1623994520000|2021-06-18 05:35:20|1182.3|1177.8|1182.3|1177.8|1182.4|1177.9|1182.3|1177.8|19
1623994530000|2021-06-18 05:35:30|1182.1|1177.6|1182.5|1178|1182.5|1178|1181.9|1177.4|39
1623994540000|2021-06-18 05:35:40|1181.9|1177.4|1182.6|1178.1|1182.6|1178.1|1181.9|1177.4|113
1623994550000|2021-06-18 05:35:50|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|1182.3|1177.8|43
1623994560000|2021-06-18 05:36:00|1182.6|1178.1|1181.7|1177.2|1182.7|1178.2|1181.7|1177.2|106
1623994570000|2021-06-18 05:36:10|1181.8|1177.3|1181.7|1177.2|1181.8|1177.3|1181.7|1177.2|106
1623994580000|2021-06-18 05:36:20|1181.5|1177|1181.4|1176.9|1181.5|1177|1181.4|1176.9|33
1623994590000|2021-06-18 05:36:30|1181.3|1176.8|1181.2|1176.7|1181.3|1176.8|1181.1|1176.6|14
1623994600000|2021-06-18 05:36:40|1181.3|1176.8|1181.3|1176.8|1181.4|1176.9|1181.3|1176.8|95
1623994610000|2021-06-18 05:36:50|1181.1|1176.6|1180.8|1176.3|1181.3|1176.8|1180.8|1176.3|146
1623994620000|2021-06-18 05:37:00|1180.7|1176.2|1181.1|1176.6|1181.1|1176.6|1180.7|1176.2|71
1623994630000|2021-06-18 05:37:10|1180.9|1176.4|1180.5|1176|1180.9|1176.4|1180.5|1176|97
1623994640000|2021-06-18 05:37:20|1180.2|1175.7|1180.3|1175.8|1180.4|1175.9|1180|1175.5|100
1623994650000|2021-06-18 05:37:30|1180.4|1175.9|1180|1175.5|1180.4|1175.9|1180|1175.5|82
1623994660000|2021-06-18 05:37:40|1180.3|1175.8|1180.3|1175.8|1180.3|1175.8|1179.9|1175.4|76
1623994670000|2021-06-18 05:37:50|1180.5|1176|1181.3|1176.8|1181.4|1176.9|1180.5|1176|121
1623994680000|2021-06-18 05:38:00|1181.2|1176.7|1181.3|1176.8|1181.5|1177|1181.2|1176.7|102
1623994690000|2021-06-18 05:38:10|1181.1|1176.6|1180.9|1176.4|1181.4|1176.9|1180.9|1176.4|27
1623994700000|2021-06-18 05:38:20|1181|1176.5|1182.3|1177.8|1182.3|1177.8|1181|1176.5|89
1623994710000|2021-06-18 05:38:30|1182|1177.5|1181.9|1177.4|1182.5|1178|1181.3|1176.8|109
1623994720000|2021-06-18 05:38:40|1182|1177.5|1182.5|1178|1182.5|1178|1182|1177.5|79
1623994730000|2021-06-18 05:38:50|1182.4|1177.9|1183.7|1179.2|1183.8|1179.3|1182.4|1177.9|129
1623994740000|2021-06-18 05:39:00|1183.4|1178.9|1183.7|1179.2|1183.8|1179.3|1183.3|1178.8|71
1623994750000|2021-06-18 05:39:10|1183.6|1179.1|1183.3|1178.8|1184|1179.5|1183.3|1178.8|80
1623994760000|2021-06-18 05:39:20|1182.7|1178.2|1182.5|1178|1182.8|1178.3|1182.3|1177.8|139
1623994770000|2021-06-18 05:39:30|1182.4|1177.9|1182.3|1177.8|1182.5|1178|1182.3|1177.8|22
1623994780000|2021-06-18 05:39:40|1182.6|1178.1|1182.9|1178.4|1182.9|1178.4|1182.6|1178.1|32
1623994790000|2021-06-18 05:39:50|1183|1178.5|1182.7|1178.2|1183|1178.5|1182.6|1178.1|43
1623994800000|2021-06-18 05:40:00|1182.5|1178|1182.1|1177.6|1182.9|1178.4|1182.1|1177.6|111
1623994810000|2021-06-18 05:40:10|1182|1177.5|1182|1177.5|1182|1177.5|1182|1177.5|15
1623994820000|2021-06-18 05:40:20|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|17
1623994830000|2021-06-18 05:40:30|1182|1177.5|1181.8|1177.3|1182|1177.5|1181.8|1177.3|19
1623994840000|2021-06-18 05:40:40|1182|1177.5|1182|1177.5|1182|1177.5|1182|1177.5|19
1623994850000|2021-06-18 05:40:50|1182.2|1177.7|1182.7|1178.2|1182.7|1178.2|1182.2|1177.7|88
1623994860000|2021-06-18 05:41:00|1182.6|1178.1|1183.4|1178.9|1183.4|1178.9|1182.6|1178.1|83
1623994870000|2021-06-18 05:41:10|1183.7|1179.2|1183.7|1179.2|1183.7|1179.2|1183.6|1179.1|22
1623994880000|2021-06-18 05:41:20|1184|1179.5|1184.5|1180|1184.5|1180|1184|1179.5|65
1623994890000|2021-06-18 05:41:30|1184.8|1180.3|1185.8|1181.3|1185.8|1181.3|1184.8|1180.3|218
1623994900000|2021-06-18 05:41:40|1185.9|1181.4|1185.3|1180.8|1185.9|1181.4|1185|1180.5|151
1623994910000|2021-06-18 05:41:50|1185.4|1180.9|1185.2|1180.7|1185.4|1180.9|1184.8|1180.3|81
1623994920000|2021-06-18 05:42:00|1185.3|1180.8|1186|1181.5|1186|1181.5|1185.3|1180.8|49
1623994930000|2021-06-18 05:42:10|1185.8|1181.3|1186.2|1181.7|1186.5|1182|1185.6|1181.1|284
1623994940000|2021-06-18 05:42:20|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1185.8|1181.3|84
1623994950000|2021-06-18 05:42:30|1186.4|1181.9|1187.1|1182.6|1187.1|1182.6|1186.4|1181.9|207
1623994960000|2021-06-18 05:42:40|1186.8|1182.3|1186.5|1182|1186.8|1182.3|1186.5|1182|247
1623994970000|2021-06-18 05:42:50|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1186|1181.5|148
1623994980000|2021-06-18 05:43:00|||||||||49
1623994990000|2021-06-18 05:43:10|1186.6|1182.1|1186.6|1182.1|1186.6|1182.1|1186.6|1182.1|52
1623995000000|2021-06-18 05:43:20|1186.8|1182.3|1186.6|1182.1|1186.8|1182.3|1186.4|1181.9|129
1623995010000|2021-06-18 05:43:30|1186.4|1181.9|1187.1|1182.6|1187.1|1182.6|1186.3|1181.8|242
1623995020000|2021-06-18 05:43:40|1187.3|1182.8|1188.1|1183.6|1188.1|1183.6|1187.1|1182.6|446
1623995030000|2021-06-18 05:43:50|1188|1183.5|1187.5|1183|1188|1183.5|1187.5|1183|153
1623995040000|2021-06-18 05:44:00|1187.6|1183.1|1187.7|1183.2|1187.7|1183.2|1187.5|1183|90
1623995050000|2021-06-18 05:44:10|1187.6|1183.1|1187.1|1182.6|1187.6|1183.1|1186.8|1182.3|172
1623995060000|2021-06-18 05:44:20|1187.3|1182.8|1187.3|1182.8|1187.3|1182.8|1187.3|1182.8|72
1623995070000|2021-06-18 05:44:30|1187.1|1182.6|1186.9|1182.4|1187.4|1182.9|1186.8|1182.3|130
1623995080000|2021-06-18 05:44:40|1186.8|1182.3|1186.6|1182.1|1187.2|1182.7|1186.6|1182.1|88
1623995090000|2021-06-18 05:44:50|1186.9|1182.4|1186.7|1182.2|1187.1|1182.6|1186.7|1182.2|41
1623995100000|2021-06-18 05:45:00|1187.1|1182.6|1187.2|1182.7|1187.3|1182.8|1187.1|1182.6|83
1623995110000|2021-06-18 05:45:10|1187.1|1182.6|1187.2|1182.7|1187.2|1182.7|1187.1|1182.6|39
1623995120000|2021-06-18 05:45:20|1187.1|1182.6|1186.8|1182.3|1187.2|1182.7|1186.8|1182.3|147
1623995130000|2021-06-18 05:45:30|1186.7|1182.2|1186.7|1182.2|1186.7|1182.2|1186.7|1182.2|41
1623995140000|2021-06-18 05:45:40|1186.5|1182|1186.6|1182.1|1186.8|1182.3|1186.5|1182|142
1623995150000|2021-06-18 05:45:50|||||||||9
1623995160000|2021-06-18 05:46:00|1186.7|1182.2|1186.7|1182.2|1186.7|1182.2|1186.6|1182.1|19
1623995170000|2021-06-18 05:46:10|1187.1|1182.6|1187.5|1183|1187.6|1183.1|1187.1|1182.6|243
1623995180000|2021-06-18 05:46:20|1187.8|1183.3|1188.4|1183.9|1188.4|1183.9|1187.8|1183.3|324
1623995190000|2021-06-18 05:46:30|1188.8|1184.3|1189.4|1184.9|1189.4|1184.9|1188.7|1184.2|300
1623995200000|2021-06-18 05:46:40|1189.8|1185.3|1189.9|1185.4|1189.9|1185.4|1189.7|1185.2|524
1623995210000|2021-06-18 05:46:50|1189.5|1185|1189.3|1184.8|1189.6|1185.1|1189.3|1184.8|282
1623995220000|2021-06-18 05:47:00|1189.1|1184.6|1189.4|1184.9|1189.4|1184.9|1188.8|1184.3|235
1623995230000|2021-06-18 05:47:10|1189.5|1185|1189.5|1185|1189.5|1185|1189.1|1184.6|110
1623995240000|2021-06-18 05:47:20|1189.6|1185.1|1189.5|1185|1189.6|1185.1|1189.5|1185|37
1623995250000|2021-06-18 05:47:30|1189.6|1185.1|1189.9|1185.4|1189.9|1185.4|1189.6|1185.1|92
1623995260000|2021-06-18 05:47:40|1190.2|1185.7|1190.7|1186.2|1190.7|1186.2|1190.2|1185.7|386
1623995270000|2021-06-18 05:47:50|1190.6|1186.1|1190.4|1185.9|1191.2|1186.7|1189.9|1185.4|695
1623995280000|2021-06-18 05:48:00|1190.5|1186|1191.2|1186.7|1191.2|1186.7|1190.5|1186|274
1623995290000|2021-06-18 05:48:10|1190.9|1186.4|1190.8|1186.3|1191.2|1186.7|1190.8|1186.3|222
1623995300000|2021-06-18 05:48:20|1190.7|1186.2|1189.9|1185.4|1190.7|1186.2|1189.9|1185.4|169
1623995310000|2021-06-18 05:48:30|1190.2|1185.7|1189.9|1185.4|1190.3|1185.8|1189.9|1185.4|103
1623995320000|2021-06-18 05:48:40|1189.6|1185.1|1189.8|1185.3|1189.9|1185.4|1189.6|1185.1|111
1623995330000|2021-06-18 05:48:50|1189.9|1185.4|1190.3|1185.8|1190.3|1185.8|1189.9|1185.4|132
1623995340000|2021-06-18 05:49:00|1190.9|1186.4|1190.6|1186.1|1190.9|1186.4|1190.3|1185.8|257
1623995350000|2021-06-18 05:49:10|1190.5|1186|1190.6|1186.1|1190.6|1186.1|1190.2|1185.7|96
1623995360000|2021-06-18 05:49:20|1190.4|1185.9|1190.7|1186.2|1190.7|1186.2|1190.4|1185.9|93
1623995370000|2021-06-18 05:49:30|1190.4|1185.9|1190.4|1185.9|1190.4|1185.9|1190.4|1185.9|85
1623995380000|2021-06-18 05:49:40|1190.6|1186.1|1190.7|1186.2|1190.7|1186.2|1190.6|1186.1|89
1623995390000|2021-06-18 05:49:50|1190.6|1186.1|1190.7|1186.2|1190.7|1186.2|1190.6|1186.1|97
1623995400000|2021-06-18 05:50:00|1190.6|1186.1|1191.1|1186.6|1191.1|1186.6|1190.6|1186.1|108
1623995410000|2021-06-18 05:50:10|1191.2|1186.7|1191.6|1187.1|1191.6|1187.1|1191.2|1186.7|449
1623995420000|2021-06-18 05:50:20|1191.3|1186.8|1191.4|1186.9|1191.5|1187|1191.2|1186.7|115
1623995430000|2021-06-18 05:50:30|1191.2|1186.7|1190.2|1185.7|1191.2|1186.7|1189.9|1185.4|157
1623995440000|2021-06-18 05:50:40|1189.9|1185.4|1189.4|1184.9|1189.9|1185.4|1189.4|1184.9|136
1623995450000|2021-06-18 05:50:50|1189.5|1185|1189.1|1184.6|1189.5|1185|1189.1|1184.6|151
1623995460000|2021-06-18 05:51:00|1189.4|1184.9|1189.9|1185.4|1189.9|1185.4|1189.4|1184.9|204
1623995470000|2021-06-18 05:51:10|1190.2|1185.7|1190.4|1185.9|1190.4|1185.9|1190.2|1185.7|107
1623995480000|2021-06-18 05:51:20|1190.2|1185.7|1190.2|1185.7|1190.2|1185.7|1189.9|1185.4|87
1623995490000|2021-06-18 05:51:30|1190.3|1185.8|1189.7|1185.2|1190.3|1185.8|1189.6|1185.1|55
1623995500000|2021-06-18 05:51:40|1189.9|1185.4|1189.6|1185.1|1190.2|1185.7|1189.6|1185.1|99
1623995510000|2021-06-18 05:51:50|1189.1|1184.6|1189.4|1184.9|1189.4|1184.9|1189|1184.5|197
1623995520000|2021-06-18 05:52:00|1189.1|1184.6|1189.1|1184.6|1189.4|1184.9|1189.1|1184.6|77
1623995530000|2021-06-18 05:52:10|1189.3|1184.8|1189.6|1185.1|1189.6|1185.1|1189.1|1184.6|133
1623995540000|2021-06-18 05:52:20|1189.4|1184.9|1189.8|1185.3|1189.8|1185.3|1189.3|1184.8|59
1623995550000|2021-06-18 05:52:30|1189.9|1185.4|1190.3|1185.8|1190.3|1185.8|1189.9|1185.4|55
1623995560000|2021-06-18 05:52:40|||||||||10
1623995570000|2021-06-18 05:52:50|1190.6|1186.1|1190.1|1185.6|1190.6|1186.1|1190.1|1185.6|71
1623995580000|2021-06-18 05:53:00|1190.2|1185.7|1190.6|1186.1|1190.6|1186.1|1190.2|1185.7|50
1623995590000|2021-06-18 05:53:10|1190.3|1185.8|1190.2|1185.7|1190.6|1186.1|1190.2|1185.7|60
1623995600000|2021-06-18 05:53:20|1190.1|1185.6|1190.1|1185.6|1190.1|1185.6|1190.1|1185.6|11
1623995610000|2021-06-18 05:53:30|1189.8|1185.3|1189.8|1185.3|1189.8|1185.3|1189.8|1185.3|30
1623995620000|2021-06-18 05:53:40|1189.6|1185.1|1189.8|1185.3|1189.8|1185.3|1189.6|1185.1|47
1623995630000|2021-06-18 05:53:50|1189.6|1185.1|1189.5|1185|1189.6|1185.1|1189.5|1185|113
1623995640000|2021-06-18 05:54:00|||||||||39
1623995650000|2021-06-18 05:54:10|1189.3|1184.8|1189.1|1184.6|1189.5|1185|1189.1|1184.6|141
1623995660000|2021-06-18 05:54:20|1189|1184.5|1188.6|1184.1|1189|1184.5|1188.5|1184|152
1623995670000|2021-06-18 05:54:30|1188.1|1183.6|1188.6|1184.1|1189|1184.5|1188.1|1183.6|127
1623995680000|2021-06-18 05:54:40|1188.9|1184.4|1188.5|1184|1188.9|1184.4|1188.3|1183.8|116
1623995690000|2021-06-18 05:54:50|1188.3|1183.8|1188.8|1184.3|1189|1184.5|1188.3|1183.8|55
1623995700000|2021-06-18 05:55:00|1189.1|1184.6|1190.4|1185.9|1190.4|1185.9|1189.1|1184.6|119
1623995710000|2021-06-18 05:55:10|1190.5|1186|1190.7|1186.2|1190.7|1186.2|1190.4|1185.9|52
1623995720000|2021-06-18 05:55:20|1190.8|1186.3|1190.4|1185.9|1190.8|1186.3|1190.4|1185.9|58
1623995730000|2021-06-18 05:55:30|1190.3|1185.8|1190.3|1185.8|1190.3|1185.8|1189.9|1185.4|54
1623995740000|2021-06-18 05:55:40|1190.9|1186.4|1191.5|1187|1191.6|1187.1|1190.8|1186.3|241
1623995750000|2021-06-18 05:55:50|1191.6|1187.1|1191.9|1187.4|1191.9|1187.4|1191.6|1187.1|105
1623995760000|2021-06-18 05:56:00|1191.8|1187.3|1191.8|1187.3|1192.3|1187.8|1191.6|1187.1|235
1623995770000|2021-06-18 05:56:10|1192|1187.5|1192.8|1188.3|1192.8|1188.3|1191.8|1187.3|425
1623995780000|2021-06-18 05:56:20|1193.1|1188.6|1193.3|1188.8|1193.7|1189.2|1193.1|1188.6|864
1623995790000|2021-06-18 05:56:30|1193.6|1189.1|1194.3|1189.8|1194.6|1190.1|1193.6|1189.1|537
1623995800000|2021-06-18 05:56:40|1194.1|1189.6|1193.2|1188.7|1194.2|1189.7|1192.4|1187.9|565
1623995810000|2021-06-18 05:56:50|1193.3|1188.8|1193.3|1188.8|1193.3|1188.8|1192.8|1188.3|122
1623995820000|2021-06-18 05:57:00|1193|1188.5|1193.6|1189.1|1193.7|1189.2|1193|1188.5|282
1623995830000|2021-06-18 05:57:10|1193.8|1189.3|1193.1|1188.6|1193.8|1189.3|1192.6|1188.1|259
1623995840000|2021-06-18 05:57:20|1192.8|1188.3|1192.7|1188.2|1193.1|1188.6|1192.6|1188.1|107
1623995850000|2021-06-18 05:57:30|1192.6|1188.1|1192.7|1188.2|1192.7|1188.2|1192.6|1188.1|60
1623995860000|2021-06-18 05:57:40|1192.5|1188|1192.3|1187.8|1192.5|1188|1192|1187.5|144
1623995870000|2021-06-18 05:57:50|1192.4|1187.9|1192|1187.5|1192.4|1187.9|1192|1187.5|48
1623995880000|2021-06-18 05:58:00|1192.3|1187.8|1193|1188.5|1193.3|1188.8|1192.3|1187.8|183
1623995890000|2021-06-18 05:58:10|1192.9|1188.4|1193|1188.5|1193.1|1188.6|1192.9|1188.4|68
1623995900000|2021-06-18 05:58:20|1193.1|1188.6|1193.3|1188.8|1193.3|1188.8|1193.1|1188.6|52
1623995910000|2021-06-18 05:58:30|1193.2|1188.7|1192.8|1188.3|1193.2|1188.7|1192.8|1188.3|87
1623995920000|2021-06-18 05:58:40|1192.5|1188|1192.4|1187.9|1192.5|1188|1192.3|1187.8|41
1623995930000|2021-06-18 05:58:50|1192.3|1187.8|1192.3|1187.8|1192.7|1188.2|1192.3|1187.8|37
1623995940000|2021-06-18 05:59:00|1192.4|1187.9|1192.3|1187.8|1192.4|1187.9|1192|1187.5|116
1623995950000|2021-06-18 05:59:10|1192.6|1188.1|1192.8|1188.3|1192.8|1188.3|1192.6|1188.1|40
1623995960000|2021-06-18 05:59:20|1193.1|1188.6|1193.2|1188.7|1193.6|1189.1|1193.1|1188.6|219
1623995970000|2021-06-18 05:59:30|1193.1|1188.6|1193.6|1189.1|1193.6|1189.1|1192.8|1188.3|88
1623995980000|2021-06-18 05:59:40|1193.3|1188.8|1192.4|1187.9|1193.3|1188.8|1192.3|1187.8|119
1623995990000|2021-06-18 05:59:50|1192|1187.5|1192.4|1187.9|1192.7|1188.2|1191.8|1187.3|305
1623996000000|2021-06-18 06:00:00|1192.3|1187.8|1192.2|1187.7|1192.4|1187.9|1192.2|1187.7|104
1623996010000|2021-06-18 06:00:10|1192|1187.5|1191|1186.5|1192|1187.5|1191|1186.5|95
1623996020000|2021-06-18 06:00:20|1190.9|1186.4|1191|1186.5|1191.3|1186.8|1190.8|1186.3|113
1623996030000|2021-06-18 06:00:30|1190.8|1186.3|1190.6|1186.1|1191|1186.5|1190.6|1186.1|55
1623996040000|2021-06-18 06:00:40|1190.4|1185.9|1190.1|1185.6|1190.6|1186.1|1190.1|1185.6|99
1623996050000|2021-06-18 06:00:50|1190.3|1185.8|1190.1|1185.6|1190.4|1185.9|1190.1|1185.6|68
1623996060000|2021-06-18 06:01:00|1190.4|1185.9|1191.4|1186.9|1191.4|1186.9|1190.4|1185.9|158
1623996070000|2021-06-18 06:01:10|1191.5|1187|1191|1186.5|1191.5|1187|1190.8|1186.3|40
1623996080000|2021-06-18 06:01:20|1191.3|1186.8|1190.6|1186.1|1191.3|1186.8|1190.6|1186.1|62
1623996090000|2021-06-18 06:01:30|1190.3|1185.8|1190.3|1185.8|1190.7|1186.2|1190.3|1185.8|67
1623996100000|2021-06-18 06:01:40|1190.4|1185.9|1190.3|1185.8|1190.4|1185.9|1190.3|1185.8|58
1623996110000|2021-06-18 06:01:50|1190.8|1186.3|1190.8|1186.3|1190.9|1186.4|1190.6|1186.1|56
1623996120000|2021-06-18 06:02:00|1191.2|1186.7|1191.1|1186.6|1191.2|1186.7|1191.1|1186.6|58
1623996130000|2021-06-18 06:02:10|1191|1186.5|1190.3|1185.8|1191|1186.5|1190.3|1185.8|74
1623996140000|2021-06-18 06:02:20|1190.2|1185.7|1190.2|1185.7|1190.3|1185.8|1190.2|1185.7|25
1623996150000|2021-06-18 06:02:30|1190.3|1185.8|1191.2|1186.7|1191.2|1186.7|1190.3|1185.8|105
1623996160000|2021-06-18 06:02:40|1191.1|1186.6|1190.8|1186.3|1191.3|1186.8|1190.8|1186.3|38
1623996170000|2021-06-18 06:02:50|1191.1|1186.6|1191.6|1187.1|1191.6|1187.1|1190.8|1186.3|97
1623996180000|2021-06-18 06:03:00|1191.9|1187.4|1192.5|1188|1192.8|1188.3|1191.9|1187.4|156
1623996190000|2021-06-18 06:03:10|1192.8|1188.3|1192.1|1187.6|1192.8|1188.3|1192.1|1187.6|217
1623996200000|2021-06-18 06:03:20|1192.4|1187.9|1192.5|1188|1192.6|1188.1|1192.1|1187.6|183
1623996210000|2021-06-18 06:03:30|1192.6|1188.1|1192.1|1187.6|1192.6|1188.1|1191.7|1187.2|38
1623996220000|2021-06-18 06:03:40|1191.8|1187.3|1191.3|1186.8|1191.8|1187.3|1191.3|1186.8|40
1623996230000|2021-06-18 06:03:50|1191.1|1186.6|1191.3|1186.8|1191.3|1186.8|1191.1|1186.6|27
1623996240000|2021-06-18 06:04:00|1191.7|1187.2|1192.7|1188.2|1193|1188.5|1191.7|1187.2|173
1623996250000|2021-06-18 06:04:10|1192.6|1188.1|1192.6|1188.1|1192.9|1188.4|1192.6|1188.1|86
1623996260000|2021-06-18 06:04:20|1192.9|1188.4|1192.2|1187.7|1192.9|1188.4|1192.1|1187.6|130
1623996270000|2021-06-18 06:04:30|1192.5|1188|1192.7|1188.2|1193|1188.5|1192.5|1188|88
1623996280000|2021-06-18 06:04:40|1192.6|1188.1|1192.9|1188.4|1192.9|1188.4|1192.6|1188.1|89
1623996290000|2021-06-18 06:04:50|1193|1188.5|1194.1|1189.6|1194.1|1189.6|1193|1188.5|321
1623996300000|2021-06-18 06:05:00|1194|1189.5|1194|1189.5|1194.5|1190|1193.6|1189.1|346
1623996310000|2021-06-18 06:05:10|1193.7|1189.2|1193.8|1189.3|1193.9|1189.4|1193.5|1189|134
1623996320000|2021-06-18 06:05:20|1193.5|1189|1193.6|1189.1|1193.9|1189.4|1193.4|1188.9|91
1623996330000|2021-06-18 06:05:30|1193.5|1189|1193|1188.5|1193.5|1189|1192.7|1188.2|109
1623996340000|2021-06-18 06:05:40|1192.7|1188.2|1192.7|1188.2|1192.7|1188.2|1192.7|1188.2|47
1623996350000|2021-06-18 06:05:50|1193|1188.5|1192.6|1188.1|1193.1|1188.6|1192.6|1188.1|134
1623996360000|2021-06-18 06:06:00|1192.9|1188.4|1193.2|1188.7|1193.3|1188.8|1192.9|1188.4|102
1623996370000|2021-06-18 06:06:10|1193.1|1188.6|1193.6|1189.1|1193.7|1189.2|1193.1|1188.6|117
1623996380000|2021-06-18 06:06:20|1193.7|1189.2|1194.3|1189.8|1194.3|1189.8|1193.5|1189|310
1623996390000|2021-06-18 06:06:30|1194.4|1189.9|1194|1189.5|1194.4|1189.9|1193.9|1189.4|149
1623996400000|2021-06-18 06:06:40|1193.9|1189.4|1193.6|1189.1|1193.9|1189.4|1193.6|1189.1|52
1623996410000|2021-06-18 06:06:50|1193.5|1189|1193.5|1189|1193.6|1189.1|1193.4|1188.9|24
1623996420000|2021-06-18 06:07:00|1193|1188.5|1192.7|1188.2|1193.5|1189|1192.7|1188.2|53
1623996430000|2021-06-18 06:07:10|1192.6|1188.1|1192.2|1187.7|1192.8|1188.3|1192.2|1187.7|71
1623996440000|2021-06-18 06:07:20|1192.5|1188|1191.9|1187.4|1192.5|1188|1191.9|1187.4|114
1623996450000|2021-06-18 06:07:30|1191.7|1187.2|1190.7|1186.2|1191.7|1187.2|1190.7|1186.2|189
1623996460000|2021-06-18 06:07:40|1191|1186.5|1190.7|1186.2|1191.1|1186.6|1190.4|1185.9|114
1623996470000|2021-06-18 06:07:50|1190.5|1186|1190.4|1185.9|1190.7|1186.2|1190.3|1185.8|43
1623996480000|2021-06-18 06:08:00|1190.2|1185.7|1190.3|1185.8|1190.3|1185.8|1190.1|1185.6|53
1623996490000|2021-06-18 06:08:10|1190.6|1186.1|1190.5|1186|1190.7|1186.2|1190.5|1186|53
1623996500000|2021-06-18 06:08:20|1190.4|1185.9|1190.4|1185.9|1190.7|1186.2|1190.3|1185.8|79
1623996510000|2021-06-18 06:08:30|1190.3|1185.8|1190.2|1185.7|1190.3|1185.8|1189.9|1185.4|97
1623996520000|2021-06-18 06:08:40|1190.1|1185.6|1189.8|1185.3|1190.1|1185.6|1189.8|1185.3|101
1623996530000|2021-06-18 06:08:50|1189.3|1184.8|1189.3|1184.8|1189.3|1184.8|1189.3|1184.8|198
1623996540000|2021-06-18 06:09:00|1189.6|1185.1|1189.8|1185.3|1190.2|1185.7|1189.6|1185.1|204
1623996550000|2021-06-18 06:09:10|1190|1185.5|1189.7|1185.2|1190|1185.5|1189.4|1184.9|70
1623996560000|2021-06-18 06:09:20|1189.8|1185.3|1188.6|1184.1|1189.8|1185.3|1188.4|1183.9|214
1623996570000|2021-06-18 06:09:30|1188.4|1183.9|1188.4|1183.9|1188.4|1183.9|1188.4|1183.9|125
1623996580000|2021-06-18 06:09:40|1188.3|1183.8|1187.7|1183.2|1188.5|1184|1187.7|1183.2|175
1623996590000|2021-06-18 06:09:50|1188|1183.5|1188.6|1184.1|1188.8|1184.3|1187.5|1183|191
1623996600000|2021-06-18 06:10:00|1188.3|1183.8|1188|1183.5|1188.8|1184.3|1188|1183.5|70
1623996610000|2021-06-18 06:10:10|1187.8|1183.3|1187.9|1183.4|1188|1183.5|1187.8|1183.3|40
1623996620000|2021-06-18 06:10:20|1188.2|1183.7|1188|1183.5|1188.3|1183.8|1188|1183.5|44
1623996630000|2021-06-18 06:10:30|1188.2|1183.7|1188.3|1183.8|1188.4|1183.9|1188|1183.5|173
1623996640000|2021-06-18 06:10:40|||||||||27
1623996650000|2021-06-18 06:10:50|1188.4|1183.9|1188.5|1184|1188.5|1184|1188.4|1183.9|22
1623996660000|2021-06-18 06:11:00|1188.3|1183.8|1188.4|1183.9|1188.8|1184.3|1188.3|1183.8|58
1623996670000|2021-06-18 06:11:10|1188.5|1184|1187.9|1183.4|1188.5|1184|1187.8|1183.3|37
1623996680000|2021-06-18 06:11:20|1188.2|1183.7|1188.6|1184.1|1188.7|1184.2|1188.2|1183.7|37
1623996690000|2021-06-18 06:11:30|1188.4|1183.9|1188.3|1183.8|1188.4|1183.9|1188.3|1183.8|22
1623996700000|2021-06-18 06:11:40|1188.2|1183.7|1187.7|1183.2|1188.2|1183.7|1187.6|1183.1|81
1623996710000|2021-06-18 06:11:50|1188|1183.5|1186.5|1182|1188|1183.5|1186.5|1182|375
1623996720000|2021-06-18 06:12:00|1186.6|1182.1|1186.9|1182.4|1186.9|1182.4|1186.6|1182.1|120
1623996730000|2021-06-18 06:12:10|1187.3|1182.8|1187.3|1182.8|1187.3|1182.8|1186.8|1182.3|86
1623996740000|2021-06-18 06:12:20|1187.2|1182.7|1187.3|1182.8|1187.3|1182.8|1186.9|1182.4|38
1623996750000|2021-06-18 06:12:30|1187.2|1182.7|1187.3|1182.8|1187.3|1182.8|1187|1182.5|20
1623996760000|2021-06-18 06:12:40|1187.2|1182.7|1186.9|1182.4|1187.5|1183|1186.9|1182.4|28
1623996770000|2021-06-18 06:12:50|1187.2|1182.7|1187.5|1183|1187.7|1183.2|1187|1182.5|151
1623996780000|2021-06-18 06:13:00|1187.6|1183.1|1186.9|1182.4|1187.7|1183.2|1186.9|1182.4|79
1623996790000|2021-06-18 06:13:10|1187.3|1182.8|1186.4|1181.9|1187.3|1182.8|1186.4|1181.9|73
1623996800000|2021-06-18 06:13:20|1186.6|1182.1|1186.5|1182|1187|1182.5|1186.5|1182|18
1623996810000|2021-06-18 06:13:30|1186.9|1182.4|1187.7|1183.2|1187.7|1183.2|1186.4|1181.9|185
1623996820000|2021-06-18 06:13:40|1187.5|1183|1188.1|1183.6|1188.1|1183.6|1187.2|1182.7|284
1623996830000|2021-06-18 06:13:50|1188.2|1183.7|1189.2|1184.7|1189.7|1185.2|1188.2|1183.7|343
1623996840000|2021-06-18 06:14:00|1189.3|1184.8|1190.1|1185.6|1190.5|1186|1189.3|1184.8|362
1623996850000|2021-06-18 06:14:10|1190|1185.5|1189.8|1185.3|1190.7|1186.2|1189.8|1185.3|222
1623996860000|2021-06-18 06:14:20|1189.7|1185.2|1189.8|1185.3|1190.2|1185.7|1189.4|1184.9|263
1623996870000|2021-06-18 06:14:30|1189.4|1184.9|1190.4|1185.9|1190.4|1185.9|1189.4|1184.9|255
1623996880000|2021-06-18 06:14:40|1190.8|1186.3|1190.2|1185.7|1190.9|1186.4|1190.2|1185.7|472
1623996890000|2021-06-18 06:14:50|1190|1185.5|1189.8|1185.3|1190.7|1186.2|1189.8|1185.3|124
1623996900000|2021-06-18 06:15:00|1189.7|1185.2|1189.6|1185.1|1189.9|1185.4|1189.4|1184.9|167
1623996910000|2021-06-18 06:15:10|1189.8|1185.3|1189.7|1185.2|1190|1185.5|1189.6|1185.1|20
1623996920000|2021-06-18 06:15:20|1189.8|1185.3|1189|1184.5|1189.8|1185.3|1189|1184.5|87
1623996930000|2021-06-18 06:15:30|1188.9|1184.4|1188.4|1183.9|1188.9|1184.4|1188.4|1183.9|67
1623996940000|2021-06-18 06:15:40|1188.5|1184|1189|1184.5|1189|1184.5|1188.2|1183.7|73
1623996950000|2021-06-18 06:15:50|1188.9|1184.4|1188.7|1184.2|1189|1184.5|1188.6|1184.1|35
1623996960000|2021-06-18 06:16:00|1188.8|1184.3|1188.7|1184.2|1188.8|1184.3|1188.7|1184.2|32
1623996970000|2021-06-18 06:16:10|1189|1184.5|1189.1|1184.6|1189.2|1184.7|1189|1184.5|58
1623996980000|2021-06-18 06:16:20|1189.2|1184.7|1189.2|1184.7|1189.2|1184.7|1189.2|1184.7|11
1623996990000|2021-06-18 06:16:30|1189.5|1185|1189.6|1185.1|1189.7|1185.2|1189.4|1184.9|132
1623997000000|2021-06-18 06:16:40|1189.9|1185.4|1190.1|1185.6|1190.1|1185.6|1189.9|1185.4|48
1623997010000|2021-06-18 06:16:50|1190.3|1185.8|1189.9|1185.4|1190.3|1185.8|1189.9|1185.4|58
1623997020000|2021-06-18 06:17:00|1189.7|1185.2|1190.4|1185.9|1190.4|1185.9|1189.7|1185.2|24
1623997030000|2021-06-18 06:17:10|1190.5|1186|1190.8|1186.3|1190.9|1186.4|1190.5|1186|40
1623997040000|2021-06-18 06:17:20|1190.9|1186.4|1190.8|1186.3|1190.9|1186.4|1190.8|1186.3|47
1623997050000|2021-06-18 06:17:30|1190.7|1186.2|1190.4|1185.9|1190.7|1186.2|1190.4|1185.9|75
1623997060000|2021-06-18 06:17:40|1190.5|1186|1191|1186.5|1191|1186.5|1190.5|1186|36
1623997070000|2021-06-18 06:17:50|1190.7|1186.2|1190.9|1186.4|1190.9|1186.4|1190.5|1186|72
1623997080000|2021-06-18 06:18:00|1191|1186.5|1191|1186.5|1191.1|1186.6|1190.7|1186.2|58
1623997090000|2021-06-18 06:18:10|1190.8|1186.3|1190.9|1186.4|1191|1186.5|1190.8|1186.3|15
1623997100000|2021-06-18 06:18:20|||||||||30
1623997110000|2021-06-18 06:18:30|||||||||37
1623997120000|2021-06-18 06:18:40|1191.1|1186.6|1191.4|1186.9|1191.4|1186.9|1191.1|1186.6|44
1623997130000|2021-06-18 06:18:50|||||||||49
1623997140000|2021-06-18 06:19:00|||||||||25
1623997150000|2021-06-18 06:19:10|1191.1|1186.6|1191|1186.5|1191.3|1186.8|1191|1186.5|96
1623997160000|2021-06-18 06:19:20|1190.9|1186.4|1190.9|1186.4|1190.9|1186.4|1190.9|1186.4|28
1623997170000|2021-06-18 06:19:30|1191|1186.5|1190.6|1186.1|1191|1186.5|1190.6|1186.1|33
1623997180000|2021-06-18 06:19:40|||||||||29
1623997190000|2021-06-18 06:19:50|||||||||40
1623997200000|2021-06-18 06:20:00|1190.1|1185.6|1190.1|1185.6|1190.4|1185.9|1190.1|1185.6|140
1623997210000|2021-06-18 06:20:10|||||||||25
1623997220000|2021-06-18 06:20:20|1189.9|1185.4|1189.6|1185.1|1190.1|1185.6|1189.6|1185.1|31
1623997230000|2021-06-18 06:20:30|1189.4|1184.9|1189.1|1184.6|1189.6|1185.1|1189.1|1184.6|52
1623997240000|2021-06-18 06:20:40|||||||||13
1623997250000|2021-06-18 06:20:50|1189|1184.5|1189.3|1184.8|1189.3|1184.8|1189|1184.5|57
1623997260000|2021-06-18 06:21:00|1189.5|1185|1189.8|1185.3|1189.8|1185.3|1189.5|1185|49
1623997270000|2021-06-18 06:21:10|1189.9|1185.4|1189.8|1185.3|1189.9|1185.4|1189.8|1185.3|10
1623997280000|2021-06-18 06:21:20|1190|1185.5|1190.3|1185.8|1190.3|1185.8|1190|1185.5|44
1623997290000|2021-06-18 06:21:30|||||||||26
1623997300000|2021-06-18 06:21:40|1190|1185.5|1190.3|1185.8|1190.3|1185.8|1189.8|1185.3|75
1623997310000|2021-06-18 06:21:50|1190.1|1185.6|1190.1|1185.6|1190.1|1185.6|1190|1185.5|45
1623997320000|2021-06-18 06:22:00|1189.8|1185.3|1190.1|1185.6|1190.1|1185.6|1189.7|1185.2|45
1623997330000|2021-06-18 06:22:10|1190.2|1185.7|1189.7|1185.2|1190.2|1185.7|1189.7|1185.2|40
1623997340000|2021-06-18 06:22:20|1189.4|1184.9|1189.4|1184.9|1189.4|1184.9|1189.4|1184.9|62
1623997350000|2021-06-18 06:22:30|1189.3|1184.8|1189.6|1185.1|1189.9|1185.4|1189.1|1184.6|133
1623997360000|2021-06-18 06:22:40|1189.5|1185|1189|1184.5|1189.5|1185|1188.9|1184.4|58
1623997370000|2021-06-18 06:22:50|1189.3|1184.8|1189.1|1184.6|1189.4|1184.9|1189|1184.5|38
1623997380000|2021-06-18 06:23:00|1189.2|1184.7|1189.5|1185|1189.8|1185.3|1189.2|1184.7|136
1623997390000|2021-06-18 06:23:10|1189.2|1184.7|1189.5|1185|1189.6|1185.1|1189.2|1184.7|57
1623997400000|2021-06-18 06:23:20|1189.4|1184.9|1188.9|1184.4|1189.4|1184.9|1188.9|1184.4|119
1623997410000|2021-06-18 06:23:30|1188.8|1184.3|1188.9|1184.4|1189.1|1184.6|1188.8|1184.3|77
1623997420000|2021-06-18 06:23:40|1188.8|1184.3|1188.5|1184|1188.9|1184.4|1188.4|1183.9|77
1623997430000|2021-06-18 06:23:50|1188.4|1183.9|1188.5|1184|1188.5|1184|1188.4|1183.9|63
1623997440000|2021-06-18 06:24:00|1188.2|1183.7|1188.1|1183.6|1188.4|1183.9|1188.1|1183.6|119
1623997450000|2021-06-18 06:24:10|1187.7|1183.2|1187|1182.5|1187.7|1183.2|1187|1182.5|261
1623997460000|2021-06-18 06:24:20|1187.1|1182.6|1186.8|1182.3|1187.1|1182.6|1186.6|1182.1|142
1623997470000|2021-06-18 06:24:30|1186.7|1182.2|1185.8|1181.3|1186.7|1182.2|1185.8|1181.3|147
1623997480000|2021-06-18 06:24:40|1186.1|1181.6|1185.3|1180.8|1186.1|1181.6|1185.1|1180.6|452
1623997490000|2021-06-18 06:24:50|1184.9|1180.4|1185.5|1181|1185.9|1181.4|1184.9|1180.4|173
1623997500000|2021-06-18 06:25:00|1185.8|1181.3|1185.8|1181.3|1185.9|1181.4|1185.5|1181|81
1623997510000|2021-06-18 06:25:10|1185.9|1181.4|1185.7|1181.2|1186.3|1181.8|1185.7|1181.2|235
1623997520000|2021-06-18 06:25:20|1185.8|1181.3|1184.5|1180|1186.3|1181.8|1184.5|1180|704
1623997530000|2021-06-18 06:25:30|1184.4|1179.9|1183|1178.5|1184.5|1180|1183|1178.5|536
1623997540000|2021-06-18 06:25:40|1183.2|1178.7|1183.6|1179.1|1183.7|1179.2|1183.1|1178.6|211
1623997550000|2021-06-18 06:25:50|1183.5|1179|1183.2|1178.7|1183.9|1179.4|1182.9|1178.4|354
1623997560000|2021-06-18 06:26:00|1183.1|1178.6|1182.7|1178.2|1183.1|1178.6|1182.3|1177.8|474
1623997570000|2021-06-18 06:26:10|1182.4|1177.9|1183|1178.5|1183.1|1178.6|1182.4|1177.9|214
1623997580000|2021-06-18 06:26:20|1183.1|1178.6|1182.7|1178.2|1183.1|1178.6|1182.7|1178.2|157
1623997590000|2021-06-18 06:26:30|1182.4|1177.9|1182.3|1177.8|1183|1178.5|1182.3|1177.8|239
1623997600000|2021-06-18 06:26:40|1182.6|1178.1|1182.8|1178.3|1182.8|1178.3|1182.5|1178|58
1623997610000|2021-06-18 06:26:50|1183|1178.5|1183.5|1179|1183.5|1179|1183|1178.5|105
1623997620000|2021-06-18 06:27:00|1183.6|1179.1|1182.4|1177.9|1183.6|1179.1|1182.4|1177.9|319
1623997630000|2021-06-18 06:27:10|1182.1|1177.6|1181|1176.5|1182.1|1177.6|1181|1176.5|458
1623997640000|2021-06-18 06:27:20|1180.8|1176.3|1181.2|1176.7|1181.2|1176.7|1180.8|1176.3|414
1623997650000|2021-06-18 06:27:30|1181.3|1176.8|1181.8|1177.3|1182.1|1177.6|1181.3|1176.8|355
1623997660000|2021-06-18 06:27:40|1181.5|1177|1181.5|1177|1181.7|1177.2|1181.4|1176.9|131
1623997670000|2021-06-18 06:27:50|1181.6|1177.1|1181.3|1176.8|1181.6|1177.1|1181.1|1176.6|136
1623997680000|2021-06-18 06:28:00|1181.5|1177|1180.8|1176.3|1181.5|1177|1180.3|1175.8|647
1623997690000|2021-06-18 06:28:10|1180.7|1176.2|1180.5|1176|1180.9|1176.4|1180|1175.5|482
1623997700000|2021-06-18 06:28:20|1180.8|1176.3|1181|1176.5|1181|1176.5|1180.8|1176.3|98
1623997710000|2021-06-18 06:28:30|1181.3|1176.8|1180.3|1175.8|1181.5|1177|1180.2|1175.7|354
1623997720000|2021-06-18 06:28:40|1180.2|1175.7|1180.7|1176.2|1180.8|1176.3|1180|1175.5|295
1623997730000|2021-06-18 06:28:50|1180.6|1176.1|1181.3|1176.8|1181.3|1176.8|1180.6|1176.1|77
1623997740000|2021-06-18 06:29:00|1181.5|1177|1180.5|1176|1181.5|1177|1180.5|1176|222
1623997750000|2021-06-18 06:29:10|1180.1|1175.6|1180|1175.5|1180.4|1175.9|1180|1175.5|272
1623997760000|2021-06-18 06:29:20|1180.3|1175.8|1179.6|1175.1|1180.5|1176|1179.6|1175.1|538
1623997770000|2021-06-18 06:29:30|1179.5|1175|1178.5|1174|1179.5|1175|1178.2|1173.7|605
1623997780000|2021-06-18 06:29:40|1178.9|1174.4|1178.2|1173.7|1178.9|1174.4|1178|1173.5|677
1623997790000|2021-06-18 06:29:50|1178.3|1173.8|1177.8|1173.3|1178.6|1174.1|1177.8|1173.3|367
1623997800000|2021-06-18 06:30:00|1178.2|1173.7|1177.8|1173.3|1178.2|1173.7|1177.7|1173.2|363
1623997810000|2021-06-18 06:30:10|1177.7|1173.2|1177.6|1173.1|1178.1|1173.6|1177.3|1172.8|437
1623997820000|2021-06-18 06:30:20|1177.5|1173|1175.4|1170.9|1177.5|1173|1175.4|1170.9|952
1623997830000|2021-06-18 06:30:30|1175.3|1170.8|1173.8|1169.3|1175.4|1170.9|1173.4|1168.9|1341
1623997840000|2021-06-18 06:30:40|1174|1169.5|1173.8|1169.3|1175|1170.5|1173.5|1169|411
1623997850000|2021-06-18 06:30:50|1173.5|1169|1173.9|1169.4|1173.9|1169.4|1173.3|1168.8|407
1623997860000|2021-06-18 06:31:00|1173.8|1169.3|1174.4|1169.9|1174.4|1169.9|1173.7|1169.2|221
1623997870000|2021-06-18 06:31:10|1174.7|1170.2|1176.2|1171.7|1176.2|1171.7|1174.7|1170.2|518
1623997880000|2021-06-18 06:31:20|1176.5|1172|1176.7|1172.2|1177.4|1172.9|1176.4|1171.9|327
1623997890000|2021-06-18 06:31:30|1176.6|1172.1|1177|1172.5|1177|1172.5|1176.3|1171.8|212
1623997900000|2021-06-18 06:31:40|1177.1|1172.6|1176.6|1172.1|1177.5|1173|1176.4|1171.9|590
1623997910000|2021-06-18 06:31:50|1176.3|1171.8|1175.7|1171.2|1176.4|1171.9|1175.7|1171.2|210
1623997920000|2021-06-18 06:32:00|1175.8|1171.3|1174.4|1169.9|1175.8|1171.3|1174.4|1169.9|357
1623997930000|2021-06-18 06:32:10|1174|1169.5|1173.9|1169.4|1174.2|1169.7|1173.9|1169.4|230
1623997940000|2021-06-18 06:32:20|1173.6|1169.1|1173.5|1169|1173.6|1169.1|1173.1|1168.6|416
1623997950000|2021-06-18 06:32:30|1173.6|1169.1|1173.7|1169.2|1173.9|1169.4|1173.2|1168.7|526
1623997960000|2021-06-18 06:32:40|1173.8|1169.3|1173.2|1168.7|1174|1169.5|1173.2|1168.7|204
1623997970000|2021-06-18 06:32:50|1173.5|1169|1174.1|1169.6|1174.1|1169.6|1173.1|1168.6|219
1623997980000|2021-06-18 06:33:00|1173.7|1169.2|1173.5|1169|1173.7|1169.2|1173.1|1168.6|173
1623997990000|2021-06-18 06:33:10|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|146
1623998000000|2021-06-18 06:33:20|1173.4|1168.9|1173.6|1169.1|1173.6|1169.1|1173.1|1168.6|250
1623998010000|2021-06-18 06:33:30|1173.9|1169.4|1173.9|1169.4|1173.9|1169.4|1173.6|1169.1|96
1623998020000|2021-06-18 06:33:40|1174.1|1169.6|1174.7|1170.2|1174.7|1170.2|1174.1|1169.6|137
1623998030000|2021-06-18 06:33:50|1174.8|1170.3|1174.5|1170|1174.9|1170.4|1174.5|1170|131
1623998040000|2021-06-18 06:34:00|1174.4|1169.9|1174.5|1170|1174.9|1170.4|1174.4|1169.9|149
1623998050000|2021-06-18 06:34:10|1174.4|1169.9|1175.1|1170.6|1175.1|1170.6|1174.4|1169.9|106
1623998060000|2021-06-18 06:34:20|1175|1170.5|1175|1170.5|1175|1170.5|1175|1170.5|116
1623998070000|2021-06-18 06:34:30|1174.9|1170.4|1174.9|1170.4|1175|1170.5|1174.9|1170.4|114
1623998080000|2021-06-18 06:34:40|1175.1|1170.6|1173.6|1169.1|1175.1|1170.6|1173.6|1169.1|509
1623998090000|2021-06-18 06:34:50|1173.1|1168.6|1172.9|1168.4|1173.1|1168.6|1172.7|1168.2|222
1623998100000|2021-06-18 06:35:00|1173.2|1168.7|1172.9|1168.4|1173.2|1168.7|1172.5|1168|285
1623998110000|2021-06-18 06:35:10|1173|1168.5|1173.1|1168.6|1173.6|1169.1|1173|1168.5|221
1623998120000|2021-06-18 06:35:20|1173.4|1168.9|1173.2|1168.7|1173.5|1169|1173.1|1168.6|98
1623998130000|2021-06-18 06:35:30|1173.1|1168.6|1173.2|1168.7|1173.5|1169|1173.1|1168.6|159
1623998140000|2021-06-18 06:35:40|1173.1|1168.6|1173.5|1169|1173.9|1169.4|1173.1|1168.6|156
1623998150000|2021-06-18 06:35:50|1173.2|1168.7|1173.3|1168.8|1173.5|1169|1172.7|1168.2|245
1623998160000|2021-06-18 06:36:00|1173|1168.5|1172.1|1167.6|1173|1168.5|1171.9|1167.4|439
1623998170000|2021-06-18 06:36:10|1172|1167.5|1172|1167.5|1172|1167.5|1171.9|1167.4|364
1623998180000|2021-06-18 06:36:20|1172.3|1167.8|1172.7|1168.2|1172.8|1168.3|1172.1|1167.6|201
1623998190000|2021-06-18 06:36:30|1172.8|1168.3|1172|1167.5|1172.9|1168.4|1171.9|1167.4|263
1623998200000|2021-06-18 06:36:40|1171.9|1167.4|1172.2|1167.7|1172.4|1167.9|1171.9|1167.4|180
1623998210000|2021-06-18 06:36:50|1171.9|1167.4|1171.8|1167.3|1172.4|1167.9|1171.8|1167.3|146
1623998220000|2021-06-18 06:37:00|1172|1167.5|1171.6|1167.1|1172.3|1167.8|1171.6|1167.1|205
1623998230000|2021-06-18 06:37:10|1171.9|1167.4|1170.8|1166.3|1171.9|1167.4|1170.7|1166.2|647
1623998240000|2021-06-18 06:37:20|1171.2|1166.7|1170.9|1166.4|1171.5|1167|1170.7|1166.2|472
1623998250000|2021-06-18 06:37:30|1170.7|1166.2|1170.2|1165.7|1171|1166.5|1170.2|1165.7|541
1623998260000|2021-06-18 06:37:40|1170.1|1165.6|1169.4|1164.9|1170.2|1165.7|1169.4|1164.9|429
1623998270000|2021-06-18 06:37:50|1169.6|1165.1|1168.6|1164.1|1169.8|1165.3|1168.2|1163.7|1030
1623998280000|2021-06-18 06:38:00|1168.8|1164.3|1169.3|1164.8|1169.3|1164.8|1168.4|1163.9|391
1623998290000|2021-06-18 06:38:10|1169|1164.5|1170.4|1165.9|1170.4|1165.9|1169|1164.5|471
1623998300000|2021-06-18 06:38:20|1170.7|1166.2|1171.2|1166.7|1171.7|1167.2|1170.7|1166.2|393
1623998310000|2021-06-18 06:38:30|1171.1|1166.6|1170.4|1165.9|1171.6|1167.1|1170.4|1165.9|346
1623998320000|2021-06-18 06:38:40|1170.6|1166.1|1169.5|1165|1170.8|1166.3|1169.5|1165|259
1623998330000|2021-06-18 06:38:50|1169.6|1165.1|1169.1|1164.6|1169.7|1165.2|1168.9|1164.4|248
1623998340000|2021-06-18 06:39:00|1169.2|1164.7|1167.2|1162.7|1169.2|1164.7|1167.2|1162.7|744
1623998350000|2021-06-18 06:39:10|1167.4|1162.9|1168.1|1163.6|1168.2|1163.7|1167.4|1162.9|621
1623998360000|2021-06-18 06:39:20|1168.3|1163.8|1169.3|1164.8|1169.3|1164.8|1168.3|1163.8|335
1623998370000|2021-06-18 06:39:30|1169.5|1165|1170.3|1165.8|1170.3|1165.8|1169.4|1164.9|230
1623998380000|2021-06-18 06:39:40|1170.7|1166.2|1169.8|1165.3|1170.7|1166.2|1169.8|1165.3|290
1623998390000|2021-06-18 06:39:50|1169.9|1165.4|1170.2|1165.7|1170.2|1165.7|1169.9|1165.4|128
1623998400000|2021-06-18 06:40:00|1169.9|1165.4|1170.3|1165.8|1170.6|1166.1|1169.6|1165.1|249
1623998410000|2021-06-18 06:40:10|1170.2|1165.7|1170.4|1165.9|1170.4|1165.9|1170|1165.5|148
1623998420000|2021-06-18 06:40:20|1170.1|1165.6|1170.3|1165.8|1170.4|1165.9|1170.1|1165.6|156
1623998430000|2021-06-18 06:40:30|1170|1165.5|1170.5|1166|1170.5|1166|1170|1165.5|145
1623998440000|2021-06-18 06:40:40|1170.2|1165.7|1170.3|1165.8|1170.3|1165.8|1169.9|1165.4|160
1623998450000|2021-06-18 06:40:50|1170.4|1165.9|1169.6|1165.1|1170.4|1165.9|1169.6|1165.1|276
1623998460000|2021-06-18 06:41:00|1170.2|1165.7|1169.2|1164.7|1170.2|1165.7|1169.2|1164.7|220
1623998470000|2021-06-18 06:41:10|1169.1|1164.6|1168.6|1164.1|1169.1|1164.6|1168.6|1164.1|205
1623998480000|2021-06-18 06:41:20|1168.3|1163.8|1168.4|1163.9|1168.5|1164|1168.2|1163.7|169
1623998490000|2021-06-18 06:41:30|1168.7|1164.2|1169.4|1164.9|1169.4|1164.9|1168.7|1164.2|283
1623998500000|2021-06-18 06:41:40|1169.1|1164.6|1170.3|1165.8|1170.3|1165.8|1169.1|1164.6|235
1623998510000|2021-06-18 06:41:50|1170.7|1166.2|1171.4|1166.9|1171.4|1166.9|1170.6|1166.1|198
1623998520000|2021-06-18 06:42:00|1171.7|1167.2|1170.5|1166|1171.7|1167.2|1170.5|1166|439
1623998530000|2021-06-18 06:42:10|1170.1|1165.6|1169.3|1164.8|1170.3|1165.8|1169|1164.5|465
1623998540000|2021-06-18 06:42:20|1169.4|1164.9|1169.2|1164.7|1169.5|1165|1169.1|1164.6|131
1623998550000|2021-06-18 06:42:30|1169.8|1165.3|1169.4|1164.9|1169.8|1165.3|1169.4|1164.9|232
1623998560000|2021-06-18 06:42:40|1169.6|1165.1|1169.3|1164.8|1169.6|1165.1|1169.1|1164.6|264
1623998570000|2021-06-18 06:42:50|1169.1|1164.6|1169|1164.5|1169.3|1164.8|1168.6|1164.1|350
1623998580000|2021-06-18 06:43:00|1168.6|1164.1|1169|1164.5|1169|1164.5|1168.6|1164.1|318
1623998590000|2021-06-18 06:43:10|1168.7|1164.2|1168.9|1164.4|1169.1|1164.6|1168.7|1164.2|236
1623998600000|2021-06-18 06:43:20|1168.6|1164.1|1168.1|1163.6|1168.6|1164.1|1168.1|1163.6|542
1623998610000|2021-06-18 06:43:30|1168.4|1163.9|1163.3|1158.8|1168.5|1164|1163.3|1158.8|3898
1623998620000|2021-06-18 06:43:40|1163|1158.5|1160.4|1155.9|1163|1158.5|1160.4|1155.9|1938
1623998630000|2021-06-18 06:43:50|1160|1155.5|1159.3|1154.8|1160|1155.5|1158.5|1154|1207
1623998640000|2021-06-18 06:44:00|1159.4|1154.9|1161.5|1157|1161.8|1157.3|1159.2|1154.7|1371
1623998650000|2021-06-18 06:44:10|1161.6|1157.1|1162.7|1158.2|1162.7|1158.2|1161.1|1156.6|476
1623998660000|2021-06-18 06:44:20|1162.9|1158.4|1164.1|1159.6|1164.4|1159.9|1162.6|1158.1|505
1623998670000|2021-06-18 06:44:30|1164.7|1160.2|1162.9|1158.4|1165|1160.5|1162.9|1158.4|471
1623998680000|2021-06-18 06:44:40|1163.1|1158.6|1162.2|1157.7|1163.5|1159|1162.2|1157.7|294
1623998690000|2021-06-18 06:44:50|1162.1|1157.6|1161.6|1157.1|1162.1|1157.6|1160.9|1156.4|632
1623998700000|2021-06-18 06:45:00|1161.5|1157|1161.5|1157|1161.9|1157.4|1160.8|1156.3|728
1623998710000|2021-06-18 06:45:10|1161.8|1157.3|1163.5|1159|1163.5|1159|1161.8|1157.3|498
1623998720000|2021-06-18 06:45:20|1163.8|1159.3|1165|1160.5|1165.1|1160.6|1163.7|1159.2|555
1623998730000|2021-06-18 06:45:30|1165.3|1160.8|1165.3|1160.8|1166.7|1162.2|1165.3|1160.8|837
1623998740000|2021-06-18 06:45:40|1165.1|1160.6|1165.3|1160.8|1165.7|1161.2|1164.8|1160.3|230
1623998750000|2021-06-18 06:45:50|1165.2|1160.7|1165.6|1161.1|1165.7|1161.2|1165.1|1160.6|179
1623998760000|2021-06-18 06:46:00|1165.7|1161.2|1165.3|1160.8|1165.7|1161.2|1165.3|1160.8|338
1623998770000|2021-06-18 06:46:10|1165.2|1160.7|1165.1|1160.6|1165.7|1161.2|1164.8|1160.3|361
1623998780000|2021-06-18 06:46:20|1164.8|1160.3|1165.2|1160.7|1165.4|1160.9|1164.8|1160.3|270
1623998790000|2021-06-18 06:46:30|1165.1|1160.6|1164.4|1159.9|1165.1|1160.6|1164.4|1159.9|260
1623998800000|2021-06-18 06:46:40|1164.2|1159.7|1163.9|1159.4|1164.4|1159.9|1163.9|1159.4|206
1623998810000|2021-06-18 06:46:50|1164.1|1159.6|1163.7|1159.2|1164.4|1159.9|1163.6|1159.1|396
1623998820000|2021-06-18 06:47:00|1163.6|1159.1|1163.1|1158.6|1163.6|1159.1|1162.8|1158.3|294
1623998830000|2021-06-18 06:47:10|1163.3|1158.8|1163.7|1159.2|1163.9|1159.4|1163.3|1158.8|317
1623998840000|2021-06-18 06:47:20|1164|1159.5|1163|1158.5|1164.1|1159.6|1162.9|1158.4|219
1623998850000|2021-06-18 06:47:30|1162.9|1158.4|1161.9|1157.4|1162.9|1158.4|1161.9|1157.4|344
1623998860000|2021-06-18 06:47:40|1162|1157.5|1160.6|1156.1|1162|1157.5|1160.5|1156|380
1623998870000|2021-06-18 06:47:50|1160.4|1155.9|1160.3|1155.8|1161.1|1156.6|1160.3|1155.8|309
1623998880000|2021-06-18 06:48:00|1160.4|1155.9|1160.8|1156.3|1161.4|1156.9|1159.8|1155.3|879
1623998890000|2021-06-18 06:48:10|1160.6|1156.1|1161|1156.5|1161.2|1156.7|1160.3|1155.8|398
1623998900000|2021-06-18 06:48:20|1161.1|1156.6|1160.1|1155.6|1161.1|1156.6|1160.1|1155.6|426
1623998910000|2021-06-18 06:48:30|1160.2|1155.7|1159|1154.5|1160.7|1156.2|1159|1154.5|304
1623998920000|2021-06-18 06:48:40|1158.9|1154.4|1159|1154.5|1159.1|1154.6|1158.9|1154.4|295
1623998930000|2021-06-18 06:48:50|1158.9|1154.4|1158.4|1153.9|1159.2|1154.7|1158.2|1153.7|768
1623998940000|2021-06-18 06:49:00|1158|1153.5|1158|1153.5|1158|1153.5|1157.4|1152.9|669
1623998950000|2021-06-18 06:49:10|1157.9|1153.4|1157.5|1153|1158|1153.5|1157.5|1153|202
1623998960000|2021-06-18 06:49:20|1157.9|1153.4|1158.5|1154|1158.5|1154|1157.5|1153|408
1623998970000|2021-06-18 06:49:30|1158.1|1153.6|1156.6|1152.1|1158.5|1154|1156.6|1152.1|455
1623998980000|2021-06-18 06:49:40|1156.8|1152.3|1157.7|1153.2|1157.7|1153.2|1156.8|1152.3|335
1623998990000|2021-06-18 06:49:50|1157.4|1152.9|1157.3|1152.8|1157.4|1152.9|1157.2|1152.7|197
1623999000000|2021-06-18 06:50:00|1157.4|1152.9|1157.7|1153.2|1157.7|1153.2|1157|1152.5|428
1623999010000|2021-06-18 06:50:10|1157.9|1153.4|1157.9|1153.4|1158.3|1153.8|1157.4|1152.9|452
1623999020000|2021-06-18 06:50:20|1157.8|1153.3|1158.8|1154.3|1159.2|1154.7|1157.8|1153.3|961
1623999030000|2021-06-18 06:50:30|1158.9|1154.4|1158.9|1154.4|1159.2|1154.7|1158.5|1154|528
1623999040000|2021-06-18 06:50:40|1159.2|1154.7|1159|1154.5|1159.7|1155.2|1159|1154.5|360
1623999050000|2021-06-18 06:50:50|1158.9|1154.4|1159|1154.5|1159|1154.5|1158.9|1154.4|536
1623999060000|2021-06-18 06:51:00|1159.2|1154.7|1159|1154.5|1159.2|1154.7|1159|1154.5|346
1623999070000|2021-06-18 06:51:10|1158.7|1154.2|1158.9|1154.4|1159|1154.5|1158.5|1154|428
1623999080000|2021-06-18 06:51:20|1158.8|1154.3|1159.5|1155|1159.5|1155|1158.8|1154.3|133
1623999090000|2021-06-18 06:51:30|1159.4|1154.9|1158.2|1153.7|1159.4|1154.9|1158.2|1153.7|397
1623999100000|2021-06-18 06:51:40|1158.8|1154.3|1158.9|1154.4|1158.9|1154.4|1158.2|1153.7|782
1623999110000|2021-06-18 06:51:50|1158.8|1154.3|1159|1154.5|1159.1|1154.6|1158.3|1153.8|290
1623999120000|2021-06-18 06:52:00|1159.1|1154.6|1159.1|1154.6|1159.5|1155|1158.7|1154.2|552
1623999130000|2021-06-18 06:52:10|1158.8|1154.3|1159|1154.5|1159.1|1154.6|1158.5|1154|438
1623999140000|2021-06-18 06:52:20|1159.1|1154.6|1160.1|1155.6|1160.5|1156|1159|1154.5|495
1623999150000|2021-06-18 06:52:30|1160.5|1156|1161.2|1156.7|1161.2|1156.7|1159.7|1155.2|393
1623999160000|2021-06-18 06:52:40|1161|1156.5|1161.5|1157|1161.5|1157|1160.1|1155.6|332
1623999170000|2021-06-18 06:52:50|1162|1157.5|1161.3|1156.8|1162.2|1157.7|1161.3|1156.8|692
1623999180000|2021-06-18 06:53:00|1161.2|1156.7|1161|1156.5|1161.5|1157|1160.2|1155.7|328
1623999190000|2021-06-18 06:53:10|1160.6|1156.1|1161.9|1157.4|1161.9|1157.4|1160.6|1156.1|277
1623999200000|2021-06-18 06:53:20|1161.8|1157.3|1162.9|1158.4|1162.9|1158.4|1161.8|1157.3|332
1623999210000|2021-06-18 06:53:30|1162.6|1158.1|1163.9|1159.4|1163.9|1159.4|1162.6|1158.1|654
1623999220000|2021-06-18 06:53:40|1163.8|1159.3|1164.8|1160.3|1164.9|1160.4|1163.8|1159.3|616
1623999230000|2021-06-18 06:53:50|1164.4|1159.9|1164.8|1160.3|1164.9|1160.4|1164.4|1159.9|462
1623999240000|2021-06-18 06:54:00|1164.4|1159.9|1162.4|1157.9|1164.4|1159.9|1162|1157.5|527
1623999250000|2021-06-18 06:54:10|1162.3|1157.8|1162.5|1158|1162.5|1158|1162|1157.5|306
1623999260000|2021-06-18 06:54:20|1162.4|1157.9|1162.4|1157.9|1162.9|1158.4|1162.4|1157.9|263
1623999270000|2021-06-18 06:54:30|1162.5|1158|1161.5|1157|1162.5|1158|1161.5|1157|168
1623999280000|2021-06-18 06:54:40|1161.4|1156.9|1161.8|1157.3|1161.9|1157.4|1161.3|1156.8|219
1623999290000|2021-06-18 06:54:50|1161.9|1157.4|1161.9|1157.4|1162|1157.5|1161.4|1156.9|159
1623999300000|2021-06-18 06:55:00|1162|1157.5|1161.8|1157.3|1162|1157.5|1160.7|1156.2|438
1623999310000|2021-06-18 06:55:10|1161.4|1156.9|1160|1155.5|1161.4|1156.9|1160|1155.5|326
1623999320000|2021-06-18 06:55:20|1159.9|1155.4|1160.5|1156|1160.5|1156|1159.8|1155.3|210
1623999330000|2021-06-18 06:55:30|1160.4|1155.9|1160|1155.5|1160.4|1155.9|1160|1155.5|129
1623999340000|2021-06-18 06:55:40|1159.9|1155.4|1160.3|1155.8|1160.3|1155.8|1159.9|1155.4|97
1623999350000|2021-06-18 06:55:50|1160.5|1156|1161|1156.5|1161.2|1156.7|1160.4|1155.9|220
1623999360000|2021-06-18 06:56:00|1160.7|1156.2|1160.9|1156.4|1161|1156.5|1160.4|1155.9|267
1623999370000|2021-06-18 06:56:10|1160.6|1156.1|1159.9|1155.4|1160.9|1156.4|1159.9|1155.4|363
1623999380000|2021-06-18 06:56:20|1159.7|1155.2|1159.8|1155.3|1160.2|1155.7|1159.7|1155.2|345
1623999390000|2021-06-18 06:56:30|1159.7|1155.2|1159.2|1154.7|1159.7|1155.2|1159.2|1154.7|290
1623999400000|2021-06-18 06:56:40|1159.1|1154.6|1158.7|1154.2|1159.6|1155.1|1158.4|1153.9|315
1623999410000|2021-06-18 06:56:50|1158.6|1154.1|1158.3|1153.8|1158.8|1154.3|1158.3|1153.8|291
1623999420000|2021-06-18 06:57:00|1158.2|1153.7|1157.9|1153.4|1158.3|1153.8|1157.6|1153.1|689
1623999430000|2021-06-18 06:57:10|1158|1153.5|1157.3|1152.8|1158|1153.5|1157.1|1152.6|707
1623999440000|2021-06-18 06:57:20|1157.4|1152.9|1158.5|1154|1158.5|1154|1157.4|1152.9|385
1623999450000|2021-06-18 06:57:30|1158.8|1154.3|1159.5|1155|1159.5|1155|1158.8|1154.3|345
1623999460000|2021-06-18 06:57:40|1159.4|1154.9|1159.9|1155.4|1160|1155.5|1159.4|1154.9|207
1623999470000|2021-06-18 06:57:50|1159.7|1155.2|1160.4|1155.9|1160.4|1155.9|1159.7|1155.2|184
1623999480000|2021-06-18 06:58:00|1160.6|1156.1|1160.7|1156.2|1160.7|1156.2|1160.2|1155.7|326
1623999490000|2021-06-18 06:58:10|1160.4|1155.9|1160.4|1155.9|1160.8|1156.3|1160.1|1155.6|480
1623999500000|2021-06-18 06:58:20|1160.3|1155.8|1160.4|1155.9|1161|1156.5|1159.9|1155.4|632
1623999510000|2021-06-18 06:58:30|1160.2|1155.7|1160.6|1156.1|1160.8|1156.3|1160.2|1155.7|395
1623999520000|2021-06-18 06:58:40|1160.3|1155.8|1159.9|1155.4|1160.6|1156.1|1159.9|1155.4|341
1623999530000|2021-06-18 06:58:50|1160|1155.5|1159.1|1154.6|1160.4|1155.9|1159.1|1154.6|747
1623999540000|2021-06-18 06:59:00|1159|1154.5|1159.1|1154.6|1159.5|1155|1158.9|1154.4|608
1623999550000|2021-06-18 06:59:10|1159|1154.5|1158.4|1153.9|1159.3|1154.8|1158.4|1153.9|452
1623999560000|2021-06-18 06:59:20|1158.5|1154|1158.6|1154.1|1158.9|1154.4|1158.3|1153.8|578
1623999570000|2021-06-18 06:59:30|1158.7|1154.2|1158.5|1154|1158.8|1154.3|1158.2|1153.7|716
1623999580000|2021-06-18 06:59:40|1158.6|1154.1|1158.2|1153.7|1158.9|1154.4|1158|1153.5|686
1623999590000|2021-06-18 06:59:50|1158.3|1153.8|1158.1|1153.6|1158.3|1153.8|1157.5|1153|736
1624021200000|2021-06-18 13:00:00|1160|1155.5|1161.2|1156.7|1161.7|1157.2|1159.6|1155.1|1802
1624021210000|2021-06-18 13:00:10|1161.4|1156.9|1163.3|1158.8|1163.7|1159.2|1161.4|1156.9|1447
1624021220000|2021-06-18 13:00:20|1163.4|1158.9|1161.6|1157.1|1163.6|1159.1|1161.6|1157.1|902
1624021230000|2021-06-18 13:00:30|1161.5|1157|1161.9|1157.4|1162.1|1157.6|1161.2|1156.7|434
1624021240000|2021-06-18 13:00:40|1162|1157.5|1161.6|1157.1|1162.5|1158|1161.6|1157.1|339
1624021250000|2021-06-18 13:00:50|1161.7|1157.2|1162.2|1157.7|1162.7|1158.2|1161.7|1157.2|405
1624021260000|2021-06-18 13:01:00|1162.5|1158|1163|1158.5|1163.3|1158.8|1162.2|1157.7|503
1624021270000|2021-06-18 13:01:10|1163.2|1158.7|1164.3|1159.8|1164.3|1159.8|1163.2|1158.7|673
1624021280000|2021-06-18 13:01:20|1164.6|1160.1|1165.1|1160.6|1165.2|1160.7|1164.6|1160.1|803
1624021290000|2021-06-18 13:01:30|1165.3|1160.8|1166.1|1161.6|1166.1|1161.6|1165.1|1160.6|588
1624021300000|2021-06-18 13:01:40|1165.6|1161.1|1164.5|1160|1165.6|1161.1|1164.5|1160|456
1624021310000|2021-06-18 13:01:50|1164.1|1159.6|1164.7|1160.2|1165|1160.5|1164|1159.5|453
1624021320000|2021-06-18 13:02:00|1164.5|1160|1165.6|1161.1|1165.6|1161.1|1164.5|1160|414
1624021330000|2021-06-18 13:02:10|1165.7|1161.2|1165.5|1161|1165.7|1161.2|1165.3|1160.8|262
1624021340000|2021-06-18 13:02:20|1165.6|1161.1|1166.8|1162.3|1167.1|1162.6|1165.6|1161.1|418
1624021350000|2021-06-18 13:02:30|1166.5|1162|1167.1|1162.6|1167.2|1162.7|1166.2|1161.7|303
1624021360000|2021-06-18 13:02:40|1166.8|1162.3|1166.3|1161.8|1166.8|1162.3|1165.8|1161.3|439
1624021370000|2021-06-18 13:02:50|1166.4|1161.9|1166.6|1162.1|1166.6|1162.1|1166|1161.5|252
1624021380000|2021-06-18 13:03:00|1166.3|1161.8|1166.5|1162|1167.3|1162.8|1166.3|1161.8|520
1624021390000|2021-06-18 13:03:10|1166.6|1162.1|1167.3|1162.8|1167.8|1163.3|1166.6|1162.1|439
1624021400000|2021-06-18 13:03:20|1167.4|1162.9|1167.7|1163.2|1167.8|1163.3|1167.4|1162.9|231
1624021410000|2021-06-18 13:03:30|1167.6|1163.1|1168.9|1164.4|1168.9|1164.4|1167.6|1163.1|447
1624021420000|2021-06-18 13:03:40|1168.3|1163.8|1168.5|1164|1168.8|1164.3|1168.3|1163.8|556
1624021430000|2021-06-18 13:03:50|1168.3|1163.8|1168.2|1163.7|1168.3|1163.8|1167.5|1163|586
1624021440000|2021-06-18 13:04:00|1168.5|1164|1168.5|1164|1168.5|1164|1168.2|1163.7|340
1624021450000|2021-06-18 13:04:10|1168.6|1164.1|1168.6|1164.1|1168.6|1164.1|1168.5|1164|116
1624021460000|2021-06-18 13:04:20|1168.9|1164.4|1168.3|1163.8|1169|1164.5|1168.3|1163.8|592
1624021470000|2021-06-18 13:04:30|1168.2|1163.7|1167.6|1163.1|1168.5|1164|1167.5|1163|339
1624021480000|2021-06-18 13:04:40|1167.5|1163|1168.3|1163.8|1168.3|1163.8|1167.5|1163|266
1624021490000|2021-06-18 13:04:50|1168.2|1163.7|1167|1162.5|1168.2|1163.7|1166.9|1162.4|331
1624021500000|2021-06-18 13:05:00|1166.7|1162.2|1166.2|1161.7|1167.1|1162.6|1166.1|1161.6|391
1624021510000|2021-06-18 13:05:10|1166.6|1162.1|1166.3|1161.8|1166.7|1162.2|1166.3|1161.8|283
1624021520000|2021-06-18 13:05:20|1166.2|1161.7|1165.1|1160.6|1166.2|1161.7|1165.1|1160.6|425
1624021530000|2021-06-18 13:05:30|1165.5|1161|1164.9|1160.4|1165.6|1161.1|1164.8|1160.3|807
1624021540000|2021-06-18 13:05:40|1164.5|1160|1163.6|1159.1|1164.7|1160.2|1163.6|1159.1|651
1624021550000|2021-06-18 13:05:50|1163.2|1158.7|1163.6|1159.1|1163.7|1159.2|1163.2|1158.7|582
1624021560000|2021-06-18 13:06:00|1163.4|1158.9|1162.7|1158.2|1163.6|1159.1|1162.7|1158.2|529
1624021570000|2021-06-18 13:06:10|1162.6|1158.1|1161.7|1157.2|1162.7|1158.2|1161.7|1157.2|757
1624021580000|2021-06-18 13:06:20|1162.2|1157.7|1162.4|1157.9|1162.7|1158.2|1161.8|1157.3|516
1624021590000|2021-06-18 13:06:30|1161.8|1157.3|1161.8|1157.3|1162.5|1158|1161.7|1157.2|443
1624021600000|2021-06-18 13:06:40|1162.1|1157.6|1161.3|1156.8|1162.3|1157.8|1161.3|1156.8|503
1624021610000|2021-06-18 13:06:50|1161.4|1156.9|1160.5|1156|1161.6|1157.1|1160.5|1156|799
1624021620000|2021-06-18 13:07:00|1160.2|1155.7|1159.4|1154.9|1160.4|1155.9|1159.1|1154.6|1169
1624021630000|2021-06-18 13:07:10|1159.1|1154.6|1159.4|1154.9|1160.1|1155.6|1159.1|1154.6|753
1624021640000|2021-06-18 13:07:20|1159.1|1154.6|1159.7|1155.2|1160|1155.5|1159.1|1154.6|240
1624021650000|2021-06-18 13:07:30|1159.9|1155.4|1160.5|1156|1160.5|1156|1159.7|1155.2|214
1624021660000|2021-06-18 13:07:40|||||||||152
1624021670000|2021-06-18 13:07:50|1160.4|1155.9|1160.8|1156.3|1160.8|1156.3|1160.2|1155.7|213
1624021680000|2021-06-18 13:08:00|1161|1156.5|1160.5|1156|1161|1156.5|1160.1|1155.6|155
1624021690000|2021-06-18 13:08:10|1160.2|1155.7|1161|1156.5|1161|1156.5|1160.2|1155.7|278
1624021700000|2021-06-18 13:08:20|1161.3|1156.8|1161.7|1157.2|1162|1157.5|1161.3|1156.8|344
1624021710000|2021-06-18 13:08:30|1161.5|1157|1162|1157.5|1162|1157.5|1161.4|1156.9|161
1624021720000|2021-06-18 13:08:40|1162.3|1157.8|1162.7|1158.2|1162.9|1158.4|1162.2|1157.7|311
1624021730000|2021-06-18 13:08:50|1162.8|1158.3|1164.1|1159.6|1164.1|1159.6|1162.7|1158.2|313
1624021740000|2021-06-18 13:09:00|1163.8|1159.3|1164.1|1159.6|1164.1|1159.6|1163.6|1159.1|271
1624021750000|2021-06-18 13:09:10|1163.7|1159.2|1162.3|1157.8|1163.7|1159.2|1161.9|1157.4|427
1624021760000|2021-06-18 13:09:20|1162.2|1157.7|1163.3|1158.8|1163.3|1158.8|1162.2|1157.7|178
1624021770000|2021-06-18 13:09:30|1163|1158.5|1162.8|1158.3|1163.3|1158.8|1162.6|1158.1|154
1624021780000|2021-06-18 13:09:40|1162.9|1158.4|1163.1|1158.6|1163.3|1158.8|1162.5|1158|250
1624021790000|2021-06-18 13:09:50|1163.2|1158.7|1163.8|1159.3|1163.8|1159.3|1163.1|1158.6|281
1624021800000|2021-06-18 13:10:00|1164|1159.5|1163.1|1158.6|1164.1|1159.6|1162.6|1158.1|322
1624021810000|2021-06-18 13:10:10|1163.4|1158.9|1163.1|1158.6|1163.5|1159|1163.1|1158.6|131
1624021820000|2021-06-18 13:10:20|1163.4|1158.9|1162.2|1157.7|1163.5|1159|1162.2|1157.7|163
1624021830000|2021-06-18 13:10:30|1162.1|1157.6|1162.1|1157.6|1162.6|1158.1|1161.9|1157.4|192
1624021840000|2021-06-18 13:10:40|1162.5|1158|1162.6|1158.1|1162.6|1158.1|1162.5|1158|72
1624021850000|2021-06-18 13:10:50|1163|1158.5|1162.7|1158.2|1164.1|1159.6|1162.7|1158.2|182
1624021860000|2021-06-18 13:11:00|1162.6|1158.1|1162.1|1157.6|1162.6|1158.1|1162.1|1157.6|103
1624021870000|2021-06-18 13:11:10|1162.5|1158|1163.5|1159|1163.5|1159|1162.5|1158|152
1624021880000|2021-06-18 13:11:20|1163.1|1158.6|1163.2|1158.7|1163.5|1159|1163.1|1158.6|215
1624021890000|2021-06-18 13:11:30|1163.1|1158.6|1162.6|1158.1|1163.1|1158.6|1162.5|1158|104
1624021900000|2021-06-18 13:11:40|1163|1158.5|1163.6|1159.1|1163.6|1159.1|1163|1158.5|193
1624021910000|2021-06-18 13:11:50|1163.5|1159|1163.6|1159.1|1163.6|1159.1|1163.4|1158.9|78
1624021920000|2021-06-18 13:12:00|1164|1159.5|1164.6|1160.1|1164.6|1160.1|1164|1159.5|241
1624021930000|2021-06-18 13:12:10|1164.7|1160.2|1165.1|1160.6|1165.1|1160.6|1164.7|1160.2|373
1624021940000|2021-06-18 13:12:20|1165|1160.5|1166|1161.5|1166|1161.5|1165|1160.5|266
1624021950000|2021-06-18 13:12:30|1166.3|1161.8|1167.3|1162.8|1167.3|1162.8|1166.3|1161.8|468
1624021960000|2021-06-18 13:12:40|1167.4|1162.9|1167.5|1163|1167.8|1163.3|1167.4|1162.9|410
1624021970000|2021-06-18 13:12:50|1167.8|1163.3|1167.5|1163|1167.8|1163.3|1167.5|1163|241
1624021980000|2021-06-18 13:13:00|1167.6|1163.1|1168.2|1163.7|1168.3|1163.8|1167.6|1163.1|372
1624021990000|2021-06-18 13:13:10|1168.3|1163.8|1168.7|1164.2|1168.8|1164.3|1168.1|1163.6|229
1624022000000|2021-06-18 13:13:20|1168.6|1164.1|1168|1163.5|1168.8|1164.3|1168|1163.5|267
1624022010000|2021-06-18 13:13:30|1167.6|1163.1|1167.3|1162.8|1167.6|1163.1|1167.3|1162.8|521
1624022020000|2021-06-18 13:13:40|1167|1162.5|1166.1|1161.6|1167|1162.5|1166|1161.5|364
1624022030000|2021-06-18 13:13:50|1165.6|1161.1|1165.9|1161.4|1166.3|1161.8|1165.1|1160.6|397
1624022040000|2021-06-18 13:14:00|1165.5|1161|1166.3|1161.8|1166.3|1161.8|1165.5|1161|153
1624022050000|2021-06-18 13:14:10|1166.5|1162|1166|1161.5|1166.5|1162|1166|1161.5|135
1624022060000|2021-06-18 13:14:20|1166.4|1161.9|1167.3|1162.8|1167.3|1162.8|1166.4|1161.9|244
1624022070000|2021-06-18 13:14:30|1167|1162.5|1167.1|1162.6|1167.3|1162.8|1166.5|1162|137
1624022080000|2021-06-18 13:14:40|1167|1162.5|1167.9|1163.4|1168|1163.5|1167|1162.5|109
1624022090000|2021-06-18 13:14:50|1168.3|1163.8|1167.9|1163.4|1168.3|1163.8|1167.8|1163.3|202
1624022100000|2021-06-18 13:15:00|1167.5|1163|1166.5|1162|1167.5|1163|1166.3|1161.8|613
1624022110000|2021-06-18 13:15:10|1166.2|1161.7|1166.4|1161.9|1166.5|1162|1166|1161.5|133
1624022120000|2021-06-18 13:15:20|1166.2|1161.7|1166|1161.5|1166.5|1162|1166|1161.5|66
1624022130000|2021-06-18 13:15:30|1166.1|1161.6|1166|1161.5|1166.1|1161.6|1165.6|1161.1|220
1624022140000|2021-06-18 13:15:40|1166.3|1161.8|1166.4|1161.9|1166.4|1161.9|1166|1161.5|97
1624022150000|2021-06-18 13:15:50|1166.2|1161.7|1166.3|1161.8|1166.4|1161.9|1166|1161.5|57
1624022160000|2021-06-18 13:16:00|1166.2|1161.7|1166|1161.5|1166.4|1161.9|1166|1161.5|50
1624022170000|2021-06-18 13:16:10|1165.6|1161.1|1166.1|1161.6|1166.5|1162|1165.6|1161.1|305
1624022180000|2021-06-18 13:16:20|1166|1161.5|1166|1161.5|1166.1|1161.6|1166|1161.5|32
1624022190000|2021-06-18 13:16:30|||||||||43
1624022200000|2021-06-18 13:16:40|||||||||69
1624022210000|2021-06-18 13:16:50|1165.9|1161.4|1165.8|1161.3|1165.9|1161.4|1165.8|1161.3|217
1624022220000|2021-06-18 13:17:00|1166|1161.5|1166|1161.5|1166|1161.5|1165.6|1161.1|313
1624022230000|2021-06-18 13:17:10|1166.1|1161.6|1166.1|1161.6|1166.1|1161.6|1166.1|1161.6|71
1624022240000|2021-06-18 13:17:20|1166|1161.5|1166.1|1161.6|1166.1|1161.6|1165.7|1161.2|166
1624022250000|2021-06-18 13:17:30|1166.5|1162|1166.5|1162|1166.5|1162|1166.5|1162|148
1624022260000|2021-06-18 13:17:40|||||||||52
1624022270000|2021-06-18 13:17:50|||||||||58
1624022280000|2021-06-18 13:18:00|||||||||43
1624022290000|2021-06-18 13:18:10|1166.3|1161.8|1165.5|1161|1166.3|1161.8|1165.5|1161|168
1624022300000|2021-06-18 13:18:20|1165.1|1160.6|1165|1160.5|1165.1|1160.6|1165|1160.5|127
1624022310000|2021-06-18 13:18:30|1164.7|1160.2|1164.6|1160.1|1164.7|1160.2|1164.6|1160.1|119
1624022320000|2021-06-18 13:18:40|1164.5|1160|1164|1159.5|1164.5|1160|1163.8|1159.3|68
1624022330000|2021-06-18 13:18:50|1163.8|1159.3|1165.3|1160.8|1165.3|1160.8|1163.8|1159.3|188
1624022340000|2021-06-18 13:19:00|1165.4|1160.9|1164.3|1159.8|1165.4|1160.9|1164.3|1159.8|37
1624022350000|2021-06-18 13:19:10|1164.8|1160.3|1164.7|1160.2|1165.8|1161.3|1164.7|1160.2|260
1624022360000|2021-06-18 13:19:20|1164.6|1160.1|1164.6|1160.1|1164.6|1160.1|1164|1159.5|93
1624022370000|2021-06-18 13:19:30|1164.5|1160|1164.6|1160.1|1164.6|1160.1|1164.5|1160|38
1624022380000|2021-06-18 13:19:40|1164.9|1160.4|1164.8|1160.3|1165.1|1160.6|1164.8|1160.3|98
1624022390000|2021-06-18 13:19:50|1165.1|1160.6|1164.2|1159.7|1165.3|1160.8|1164.2|1159.7|123
1624022400000|2021-06-18 13:20:00|1164.3|1159.8|1163.9|1159.4|1164.3|1159.8|1163.8|1159.3|135
1624022410000|2021-06-18 13:20:10|1163.8|1159.3|1163.3|1158.8|1163.8|1159.3|1163.3|1158.8|89
1624022420000|2021-06-18 13:20:20|1163.4|1158.9|1163.2|1158.7|1163.4|1158.9|1163.2|1158.7|54
1624022430000|2021-06-18 13:20:30|1163.4|1158.9|1161.7|1157.2|1163.4|1158.9|1161.7|1157.2|398
1624022440000|2021-06-18 13:20:40|1161.9|1157.4|1161.6|1157.1|1161.9|1157.4|1161.6|1157.1|108
1624022450000|2021-06-18 13:20:50|1161.4|1156.9|1162.1|1157.6|1162.1|1157.6|1161.4|1156.9|87
1624022460000|2021-06-18 13:21:00|1161.9|1157.4|1161.7|1157.2|1162.2|1157.7|1161.7|1157.2|225
1624022470000|2021-06-18 13:21:10|1161.6|1157.1|1162.4|1157.9|1162.4|1157.9|1161.1|1156.6|221
1624022480000|2021-06-18 13:21:20|1162|1157.5|1161.9|1157.4|1162.2|1157.7|1161.9|1157.4|62
1624022490000|2021-06-18 13:21:30|1162|1157.5|1161.4|1156.9|1162|1157.5|1161.4|1156.9|215
1624022500000|2021-06-18 13:21:40|||||||||68
1624022510000|2021-06-18 13:21:50|1161.1|1156.6|1161.4|1156.9|1161.4|1156.9|1161.1|1156.6|97
1624022520000|2021-06-18 13:22:00|1161.1|1156.6|1161.1|1156.6|1161.2|1156.7|1160.9|1156.4|83
1624022530000|2021-06-18 13:22:10|1161|1156.5|1160.8|1156.3|1161|1156.5|1160.8|1156.3|59
1624022540000|2021-06-18 13:22:20|1160.5|1156|1160.5|1156|1160.9|1156.4|1160.4|1155.9|197
1624022550000|2021-06-18 13:22:30|1160.1|1155.6|1160|1155.5|1160.4|1155.9|1160|1155.5|164
1624022560000|2021-06-18 13:22:40|1160.1|1155.6|1160.9|1156.4|1161.4|1156.9|1160.1|1155.6|159
1624022570000|2021-06-18 13:22:50|1161.2|1156.7|1161.4|1156.9|1161.4|1156.9|1161.2|1156.7|83
1624022580000|2021-06-18 13:23:00|1161.7|1157.2|1162.3|1157.8|1162.3|1157.8|1161.7|1157.2|150
1624022590000|2021-06-18 13:23:10|1162.4|1157.9|1162.9|1158.4|1163|1158.5|1162.4|1157.9|158
1624022600000|2021-06-18 13:23:20|1163|1158.5|1163.1|1158.6|1163.4|1158.9|1162.9|1158.4|82
1624022610000|2021-06-18 13:23:30|1163.4|1158.9|1163.1|1158.6|1163.4|1158.9|1163.1|1158.6|46
1624022620000|2021-06-18 13:23:40|||||||||41
1624022630000|2021-06-18 13:23:50|1163.2|1158.7|1162.3|1157.8|1163.2|1158.7|1162.3|1157.8|95
1624022640000|2021-06-18 13:24:00|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|1161.7|1157.2|99
1624022650000|2021-06-18 13:24:10|1162|1157.5|1161.7|1157.2|1162|1157.5|1161.7|1157.2|145
1624022660000|2021-06-18 13:24:20|1161.4|1156.9|1160.9|1156.4|1161.4|1156.9|1160.9|1156.4|162
1624022670000|2021-06-18 13:24:30|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|54
1624022680000|2021-06-18 13:24:40|1160.9|1156.4|1161.4|1156.9|1161.8|1157.3|1160.6|1156.1|272
1624022690000|2021-06-18 13:24:50|1161.3|1156.8|1161.4|1156.9|1161.7|1157.2|1161.3|1156.8|37
1624022700000|2021-06-18 13:25:00|1161.3|1156.8|1162.1|1157.6|1162.1|1157.6|1161.3|1156.8|114
1624022710000|2021-06-18 13:25:10|1162.4|1157.9|1163.3|1158.8|1163.6|1159.1|1162.4|1157.9|170
1624022720000|2021-06-18 13:25:20|1163.4|1158.9|1162.4|1157.9|1163.4|1158.9|1162.4|1157.9|252
1624022730000|2021-06-18 13:25:30|1162.3|1157.8|1162.7|1158.2|1162.7|1158.2|1162.3|1157.8|98
1624022740000|2021-06-18 13:25:40|1162.8|1158.3|1162.5|1158|1162.8|1158.3|1162.5|1158|42
1624022750000|2021-06-18 13:25:50|1162.4|1157.9|1162.4|1157.9|1162.8|1158.3|1162.3|1157.8|55
1624022760000|2021-06-18 13:26:00|1162.3|1157.8|1162.7|1158.2|1162.7|1158.2|1162.3|1157.8|38
1624022770000|2021-06-18 13:26:10|1162.6|1158.1|1163.1|1158.6|1163.1|1158.6|1162.6|1158.1|75
1624022780000|2021-06-18 13:26:20|1163|1158.5|1163.7|1159.2|1164.1|1159.6|1163|1158.5|143
1624022790000|2021-06-18 13:26:30|1163.6|1159.1|1164|1159.5|1164.3|1159.8|1163.6|1159.1|164
1624022800000|2021-06-18 13:26:40|1163.6|1159.1|1164|1159.5|1164|1159.5|1163.6|1159.1|46
1624022810000|2021-06-18 13:26:50|1163.9|1159.4|1163.6|1159.1|1164|1159.5|1163.6|1159.1|81
1624022820000|2021-06-18 13:27:00|1163.3|1158.8|1162.6|1158.1|1163.3|1158.8|1162.3|1157.8|74
1624022830000|2021-06-18 13:27:10|||||||||8
1624022840000|2021-06-18 13:27:20|1162.4|1157.9|1162.5|1158|1162.5|1158|1162.2|1157.7|25
1624022850000|2021-06-18 13:27:30|1162.2|1157.7|1162.6|1158.1|1162.6|1158.1|1162.2|1157.7|48
1624022860000|2021-06-18 13:27:40|||||||||53
1624022870000|2021-06-18 13:27:50|1162.4|1157.9|1162.5|1158|1162.5|1158|1162.1|1157.6|46
1624022880000|2021-06-18 13:28:00|1162.6|1158.1|1162.4|1157.9|1162.6|1158.1|1162.1|1157.6|27
1624022890000|2021-06-18 13:28:10|1162.1|1157.6|1162.5|1158|1162.5|1158|1162.1|1157.6|38
1624022900000|2021-06-18 13:28:20|1162.2|1157.7|1163.2|1158.7|1163.2|1158.7|1162.2|1157.7|136
1624022910000|2021-06-18 13:28:30|1163.3|1158.8|1163.4|1158.9|1163.4|1158.9|1163.3|1158.8|34
1624022920000|2021-06-18 13:28:40|1163.5|1159|1163.6|1159.1|1163.8|1159.3|1163.4|1158.9|27
1624022930000|2021-06-18 13:28:50|1163.5|1159|1162.9|1158.4|1163.6|1159.1|1162.7|1158.2|144
1624022940000|2021-06-18 13:29:00|1162.6|1158.1|1162.9|1158.4|1162.9|1158.4|1162.5|1158|62
1624022950000|2021-06-18 13:29:10|1162.8|1158.3|1163.2|1158.7|1163.2|1158.7|1162.8|1158.3|24
1624022960000|2021-06-18 13:29:20|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|1163.1|1158.6|91
1624022970000|2021-06-18 13:29:30|1163.1|1158.6|1163|1158.5|1163.1|1158.6|1162.9|1158.4|33
1624022980000|2021-06-18 13:29:40|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|22
1624022990000|2021-06-18 13:29:50|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|1163.2|1158.7|83
1624023000000|2021-06-18 13:30:00|1163.1|1158.6|1163|1158.5|1163.1|1158.6|1163|1158.5|34
1624023010000|2021-06-18 13:30:10|1162.8|1158.3|1161.3|1156.8|1162.8|1158.3|1161.3|1156.8|320
1624023020000|2021-06-18 13:30:20|1160.9|1156.4|1160.8|1156.3|1161.2|1156.7|1160.8|1156.3|140
1624023030000|2021-06-18 13:30:30|1161.2|1156.7|1161.3|1156.8|1161.3|1156.8|1160.8|1156.3|117
1624023040000|2021-06-18 13:30:40|1161.6|1157.1|1162.3|1157.8|1162.3|1157.8|1161.3|1156.8|103
1624023050000|2021-06-18 13:30:50|1161.8|1157.3|1161.7|1157.2|1161.8|1157.3|1161.7|1157.2|41
1624023060000|2021-06-18 13:31:00|1161.8|1157.3|1162.5|1158|1162.5|1158|1161.8|1157.3|78
1624023070000|2021-06-18 13:31:10|1162.2|1157.7|1161.8|1157.3|1162.2|1157.7|1161.8|1157.3|63
1624023080000|2021-06-18 13:31:20|1162.1|1157.6|1161.7|1157.2|1162.1|1157.6|1161.6|1157.1|43
1624023090000|2021-06-18 13:31:30|1161.8|1157.3|1162.9|1158.4|1162.9|1158.4|1161.6|1157.1|65
1624023100000|2021-06-18 13:31:40|1163|1158.5|1162.6|1158.1|1163|1158.5|1162.6|1158.1|29
1624023110000|2021-06-18 13:31:50|1162.7|1158.2|1163.1|1158.6|1163.1|1158.6|1162.7|1158.2|68
1624023120000|2021-06-18 13:32:00|1162.8|1158.3|1161.7|1157.2|1162.8|1158.3|1161.7|1157.2|91
1624023130000|2021-06-18 13:32:10|1161.9|1157.4|1161.7|1157.2|1162.2|1157.7|1161.7|1157.2|67
1624023140000|2021-06-18 13:32:20|1161.8|1157.3|1161.3|1156.8|1161.8|1157.3|1161.3|1156.8|43
1624023150000|2021-06-18 13:32:30|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|1161.3|1156.8|83
1624023160000|2021-06-18 13:32:40|1161.3|1156.8|1161.8|1157.3|1161.8|1157.3|1161.3|1156.8|49
1624023170000|2021-06-18 13:32:50|1161.4|1156.9|1161.8|1157.3|1161.8|1157.3|1161.3|1156.8|84
1624023180000|2021-06-18 13:33:00|1161.4|1156.9|1160.8|1156.3|1161.4|1156.9|1160.8|1156.3|124
1624023190000|2021-06-18 13:33:10|1161.1|1156.6|1160.7|1156.2|1161.4|1156.9|1160.7|1156.2|114
1624023200000|2021-06-18 13:33:20|1160.8|1156.3|1160.6|1156.1|1161.1|1156.6|1160.6|1156.1|154
1624023210000|2021-06-18 13:33:30|1160.7|1156.2|1162.1|1157.6|1162.1|1157.6|1160.7|1156.2|160
1624023220000|2021-06-18 13:33:40|1162|1157.5|1162.1|1157.6|1162.5|1158|1161.7|1157.2|73
1624023230000|2021-06-18 13:33:50|1161.7|1157.2|1162.5|1158|1162.5|1158|1161.6|1157.1|62
1624023240000|2021-06-18 13:34:00|1162.6|1158.1|1163.1|1158.6|1163.1|1158.6|1162.5|1158|105
1624023250000|2021-06-18 13:34:10|1163|1158.5|1162.9|1158.4|1163.1|1158.6|1162.5|1158|75
1624023260000|2021-06-18 13:34:20|1163|1158.5|1163|1158.5|1163|1158.5|1162.6|1158.1|48
1624023270000|2021-06-18 13:34:30|1162.7|1158.2|1162.1|1157.6|1162.7|1158.2|1162.1|1157.6|32
1624023280000|2021-06-18 13:34:40|1162|1157.5|1162.2|1157.7|1162.7|1158.2|1162|1157.5|59
1624023290000|2021-06-18 13:34:50|1162|1157.5|1162.6|1158.1|1162.7|1158.2|1162|1157.5|13
1624023300000|2021-06-18 13:35:00|1162.2|1157.7|1161.3|1156.8|1162.2|1157.7|1161.3|1156.8|143
1624023310000|2021-06-18 13:35:10|1161.1|1156.6|1161.6|1157.1|1161.7|1157.2|1161.1|1156.6|83
1624023320000|2021-06-18 13:35:20|1161.4|1156.9|1161.3|1156.8|1161.6|1157.1|1161.3|1156.8|25
1624023330000|2021-06-18 13:35:30|1161.2|1156.7|1161.6|1157.1|1161.6|1157.1|1161.1|1156.6|37
1624023340000|2021-06-18 13:35:40|1161.3|1156.8|1161.3|1156.8|1161.5|1157|1161.2|1156.7|39
1624023350000|2021-06-18 13:35:50|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|1160.7|1156.2|244
1624023360000|2021-06-18 13:36:00|1160.9|1156.4|1160.6|1156.1|1160.9|1156.4|1160.3|1155.8|234
1624023370000|2021-06-18 13:36:10|1160.3|1155.8|1161.9|1157.4|1161.9|1157.4|1160.3|1155.8|105
1624023380000|2021-06-18 13:36:20|1162.4|1157.9|1162.5|1158|1162.5|1158|1162.1|1157.6|145
1624023390000|2021-06-18 13:36:30|1162.3|1157.8|1162.2|1157.7|1162.6|1158.1|1162.2|1157.7|34
1624023400000|2021-06-18 13:36:40|1162.4|1157.9|1162.2|1157.7|1162.4|1157.9|1161.7|1157.2|149
1624023410000|2021-06-18 13:36:50|1161.8|1157.3|1162.2|1157.7|1162.5|1158|1161.7|1157.2|82
1624023420000|2021-06-18 13:37:00|1162.5|1158|1162.9|1158.4|1162.9|1158.4|1162.5|1158|107
1624023430000|2021-06-18 13:37:10|1163.2|1158.7|1164.4|1159.9|1164.4|1159.9|1163.2|1158.7|361
1624023440000|2021-06-18 13:37:20|1164.1|1159.6|1164.4|1159.9|1164.4|1159.9|1163.4|1158.9|229
1624023450000|2021-06-18 13:37:30|1164.7|1160.2|1165.4|1160.9|1165.7|1161.2|1164.7|1160.2|492
1624023460000|2021-06-18 13:37:40|1165.1|1160.6|1165.1|1160.6|1165.1|1160.6|1165.1|1160.6|93
1624023470000|2021-06-18 13:37:50|1164.2|1159.7|1164.6|1160.1|1165.1|1160.6|1163.4|1158.9|284
1624023480000|2021-06-18 13:38:00|1163.8|1159.3|1164.9|1160.4|1164.9|1160.4|1163.8|1159.3|248
1624023490000|2021-06-18 13:38:10|1164.6|1160.1|1164.5|1160|1164.9|1160.4|1164.3|1159.8|135
1624023500000|2021-06-18 13:38:20|1164.2|1159.7|1163.9|1159.4|1164.2|1159.7|1163.5|1159|229
1624023510000|2021-06-18 13:38:30|1164|1159.5|1164.4|1159.9|1164.4|1159.9|1164|1159.5|126
1624023520000|2021-06-18 13:38:40|1164.7|1160.2|1164.9|1160.4|1165.4|1160.9|1164.7|1160.2|299
1624023530000|2021-06-18 13:38:50|1165.1|1160.6|1164|1159.5|1165.1|1160.6|1164|1159.5|96
1624023540000|2021-06-18 13:39:00|1164.1|1159.6|1163.1|1158.6|1164.2|1159.7|1163|1158.5|164
1624023550000|2021-06-18 13:39:10|1163.5|1159|1163.5|1159|1163.5|1159|1163.5|1159|36
1624023560000|2021-06-18 13:39:20|1163.7|1159.2|1164.5|1160|1164.8|1160.3|1163.7|1159.2|121
1624023570000|2021-06-18 13:39:30|||||||||16
1624023580000|2021-06-18 13:39:40|1164.2|1159.7|1163.9|1159.4|1164.2|1159.7|1163.9|1159.4|59
1624023590000|2021-06-18 13:39:50|1163.6|1159.1|1163.6|1159.1|1163.7|1159.2|1163.6|1159.1|25
1624023600000|2021-06-18 13:40:00|1163.1|1158.6|1163.2|1158.7|1163.5|1159|1162.9|1158.4|228
1624023610000|2021-06-18 13:40:10|1163.1|1158.6|1163.5|1159|1163.5|1159|1163.1|1158.6|149
1624023620000|2021-06-18 13:40:20|1163.6|1159.1|1163.9|1159.4|1163.9|1159.4|1163.6|1159.1|207
1624023630000|2021-06-18 13:40:30|1164|1159.5|1164|1159.5|1164|1159.5|1164|1159.5|13
1624023640000|2021-06-18 13:40:40|1163.8|1159.3|1163.2|1158.7|1163.8|1159.3|1163.2|1158.7|37
1624023650000|2021-06-18 13:40:50|1163.5|1159|1163.8|1159.3|1164.2|1159.7|1163.5|1159|55
1624023660000|2021-06-18 13:41:00|1164.1|1159.6|1163.8|1159.3|1164.1|1159.6|1163.8|1159.3|69
1624023670000|2021-06-18 13:41:10|1163.5|1159|1164|1159.5|1164|1159.5|1163.5|1159|32
1624023680000|2021-06-18 13:41:20|1163.6|1159.1|1163.9|1159.4|1163.9|1159.4|1163.6|1159.1|107
1624023690000|2021-06-18 13:41:30|1163.6|1159.1|1163.9|1159.4|1164|1159.5|1163.6|1159.1|49
1624023700000|2021-06-18 13:41:40|1164|1159.5|1164|1159.5|1164|1159.5|1164|1159.5|29
1624023710000|2021-06-18 13:41:50|1163.9|1159.4|1164|1159.5|1164|1159.5|1163.9|1159.4|20
1624023720000|2021-06-18 13:42:00|1163.9|1159.4|1163|1158.5|1163.9|1159.4|1163|1158.5|99
1624023730000|2021-06-18 13:42:10|1163.1|1158.6|1164.4|1159.9|1164.4|1159.9|1163.1|1158.6|142
1624023740000|2021-06-18 13:42:20|1164.1|1159.6|1164|1159.5|1164.4|1159.9|1164|1159.5|57
1624023750000|2021-06-18 13:42:30|1163.7|1159.2|1163.5|1159|1163.7|1159.2|1163.5|1159|82
1624023760000|2021-06-18 13:42:40|1163.6|1159.1|1164.1|1159.6|1164.4|1159.9|1163.6|1159.1|55
1624023770000|2021-06-18 13:42:50|1164.4|1159.9|1164.4|1159.9|1164.4|1159.9|1164.4|1159.9|13
1624023780000|2021-06-18 13:43:00|1164.1|1159.6|1164.4|1159.9|1164.4|1159.9|1164.1|1159.6|95
1624023790000|2021-06-18 13:43:10|1164.6|1160.1|1164.6|1160.1|1164.6|1160.1|1164.6|1160.1|231
1624023800000|2021-06-18 13:43:20|1164.1|1159.6|1163.8|1159.3|1164.1|1159.6|1163.6|1159.1|106
1624023810000|2021-06-18 13:43:30|1164|1159.5|1163.8|1159.3|1164|1159.5|1163.8|1159.3|12
1624023820000|2021-06-18 13:43:40|1164|1159.5|1164.4|1159.9|1164.4|1159.9|1164|1159.5|44
1624023830000|2021-06-18 13:43:50|1164.1|1159.6|1164.4|1159.9|1164.4|1159.9|1164.1|1159.6|72
1624023840000|2021-06-18 13:44:00|1164.1|1159.6|1163.6|1159.1|1164.1|1159.6|1163.6|1159.1|153
1624023850000|2021-06-18 13:44:10|1163.4|1158.9|1163.4|1158.9|1163.6|1159.1|1163.4|1158.9|80
1624023860000|2021-06-18 13:44:20|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|31
1624023870000|2021-06-18 13:44:30|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|1163.3|1158.8|22
1624023880000|2021-06-18 13:44:40|1163.7|1159.2|1164.3|1159.8|1164.4|1159.9|1163.7|1159.2|242
1624023890000|2021-06-18 13:44:50|1164.4|1159.9|1165.1|1160.6|1165.1|1160.6|1164.3|1159.8|54
1624023900000|2021-06-18 13:45:00|1165.5|1161|1164.3|1159.8|1165.5|1161|1164.3|1159.8|212
1624023910000|2021-06-18 13:45:10|1164|1159.5|1163.9|1159.4|1164|1159.5|1163.9|1159.4|43
1624023920000|2021-06-18 13:45:20|1164|1159.5|1163.9|1159.4|1164|1159.5|1163.4|1158.9|128
1624023930000|2021-06-18 13:45:30|||||||||4
1624023940000|2021-06-18 13:45:40|1163.6|1159.1|1163.4|1158.9|1163.8|1159.3|1163.4|1158.9|57
1624023950000|2021-06-18 13:45:50|1163.7|1159.2|1164.4|1159.9|1164.4|1159.9|1163.4|1158.9|73
1624023960000|2021-06-18 13:46:00|1164|1159.5|1163.9|1159.4|1164|1159.5|1163.7|1159.2|28
1624023970000|2021-06-18 13:46:10|1163.7|1159.2|1163.4|1158.9|1163.9|1159.4|1163.4|1158.9|57
1624023980000|2021-06-18 13:46:20|1163.5|1159|1163.5|1159|1163.5|1159|1163.5|1159|39
1624023990000|2021-06-18 13:46:30|1163.6|1159.1|1163.7|1159.2|1163.9|1159.4|1163.4|1158.9|49
1624024000000|2021-06-18 13:46:40|1163.5|1159|1163.3|1158.8|1163.5|1159|1163.3|1158.8|14
1624024010000|2021-06-18 13:46:50|||||||||12
1624024020000|2021-06-18 13:47:00|1162.9|1158.4|1163|1158.5|1163|1158.5|1162.9|1158.4|54
1624024030000|2021-06-18 13:47:10|1162.6|1158.1|1162.6|1158.1|1162.9|1158.4|1162.6|1158.1|127
1624024040000|2021-06-18 13:47:20|1162.9|1158.4|1162.6|1158.1|1162.9|1158.4|1162.6|1158.1|32
1624024050000|2021-06-18 13:47:30|||||||||28
1624024060000|2021-06-18 13:47:40|||||||||37
1624024070000|2021-06-18 13:47:50|||||||||8
1624024080000|2021-06-18 13:48:00|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|75
1624024090000|2021-06-18 13:48:10|||||||||40
1624024100000|2021-06-18 13:48:20|1162.4|1157.9|1163.5|1159|1163.5|1159|1162.4|1157.9|113
1624024110000|2021-06-18 13:48:30|1163.1|1158.6|1162.6|1158.1|1163.1|1158.6|1162.6|1158.1|28
1624024120000|2021-06-18 13:48:40|||||||||3
1624024130000|2021-06-18 13:48:50|1162.9|1158.4|1162.5|1158|1162.9|1158.4|1162.5|1158|52
1624024140000|2021-06-18 13:49:00|1162.3|1157.8|1162.1|1157.6|1162.5|1158|1162.1|1157.6|35
1624024150000|2021-06-18 13:49:10|1162.4|1157.9|1162.1|1157.6|1162.4|1157.9|1162.1|1157.6|19
1624024160000|2021-06-18 13:49:20|1162|1157.5|1162.1|1157.6|1162.2|1157.7|1162|1157.5|13
1624024170000|2021-06-18 13:49:30|1162.5|1158|1162.5|1158|1162.5|1158|1162.5|1158|47
1624024180000|2021-06-18 13:49:40|1163|1158.5|1162.6|1158.1|1163|1158.5|1162.6|1158.1|49
1624024190000|2021-06-18 13:49:50|||||||||22
1624024200000|2021-06-18 13:50:00|1162.4|1157.9|1161.9|1157.4|1162.4|1157.9|1161.9|1157.4|57
1624024210000|2021-06-18 13:50:10|1161.6|1157.1|1161.2|1156.7|1162|1157.5|1161.2|1156.7|198
1624024220000|2021-06-18 13:50:20|1161.6|1157.1|1161.7|1157.2|1162.1|1157.6|1161.6|1157.1|91
1624024230000|2021-06-18 13:50:30|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|34
1624024240000|2021-06-18 13:50:40|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|46
1624024250000|2021-06-18 13:50:50|1161.6|1157.1|1161.9|1157.4|1161.9|1157.4|1161.2|1156.7|48
1624024260000|2021-06-18 13:51:00|1162.1|1157.6|1161.4|1156.9|1162.1|1157.6|1161.1|1156.6|107
1624024270000|2021-06-18 13:51:10|||||||||13
1624024280000|2021-06-18 13:51:20|1161.3|1156.8|1161.9|1157.4|1161.9|1157.4|1161.3|1156.8|55
1624024290000|2021-06-18 13:51:30|1161.5|1157|1161.2|1156.7|1161.5|1157|1161.2|1156.7|56
1624024300000|2021-06-18 13:51:40|1161|1156.5|1161|1156.5|1161.2|1156.7|1161|1156.5|42
1624024310000|2021-06-18 13:51:50|1160.7|1156.2|1160.5|1156|1160.7|1156.2|1160.5|1156|250
1624024320000|2021-06-18 13:52:00|1160.9|1156.4|1161|1156.5|1161.1|1156.6|1160.9|1156.4|90
1624024330000|2021-06-18 13:52:10|1161.1|1156.6|1160.8|1156.3|1161.1|1156.6|1160.8|1156.3|65
1624024340000|2021-06-18 13:52:20|1160.4|1155.9|1160.2|1155.7|1160.7|1156.2|1160.2|1155.7|251
1624024350000|2021-06-18 13:52:30|1160.5|1156|1160.3|1155.8|1160.5|1156|1160.2|1155.7|68
1624024360000|2021-06-18 13:52:40|1160.6|1156.1|1160.7|1156.2|1160.7|1156.2|1160.6|1156.1|93
1624024370000|2021-06-18 13:52:50|1161|1156.5|1160|1155.5|1161|1156.5|1160|1155.5|202
1624024380000|2021-06-18 13:53:00|||||||||61
1624024390000|2021-06-18 13:53:10|1159.6|1155.1|1158|1153.5|1159.6|1155.1|1157.9|1153.4|816
1624024400000|2021-06-18 13:53:20|1157.6|1153.1|1155.2|1150.7|1157.6|1153.1|1155.2|1150.7|1871
1624024410000|2021-06-18 13:53:30|1155.5|1151|1155|1150.5|1155.5|1151|1155|1150.5|1018
1624024420000|2021-06-18 13:53:40|1154.5|1150|1155.5|1151|1155.7|1151.2|1154.5|1150|651
1624024430000|2021-06-18 13:53:50|1155.9|1151.4|1156|1151.5|1156.6|1152.1|1155.9|1151.4|323
1624024440000|2021-06-18 13:54:00|1155.7|1151.2|1155.3|1150.8|1155.9|1151.4|1155.2|1150.7|498
1624024450000|2021-06-18 13:54:10|1155.2|1150.7|1155.5|1151|1155.8|1151.3|1155.2|1150.7|361
1624024460000|2021-06-18 13:54:20|1155.4|1150.9|1155|1150.5|1155.4|1150.9|1155|1150.5|198
1624024470000|2021-06-18 13:54:30|1155.2|1150.7|1155|1150.5|1155.4|1150.9|1154.7|1150.2|345
1624024480000|2021-06-18 13:54:40|1155.1|1150.6|1155.5|1151|1155.5|1151|1155.1|1150.6|145
1624024490000|2021-06-18 13:54:50|||||||||114
1624024500000|2021-06-18 13:55:00|1155.4|1150.9|1155.9|1151.4|1155.9|1151.4|1155.4|1150.9|176
1624024510000|2021-06-18 13:55:10|1156|1151.5|1156.6|1152.1|1156.6|1152.1|1156|1151.5|284
1624024520000|2021-06-18 13:55:20|1156.9|1152.4|1157.8|1153.3|1157.8|1153.3|1156.9|1152.4|190
1624024530000|2021-06-18 13:55:30|1158.1|1153.6|1158|1153.5|1158.4|1153.9|1157.9|1153.4|248
1624024540000|2021-06-18 13:55:40|1157.9|1153.4|1157.4|1152.9|1157.9|1153.4|1157.4|1152.9|168
1624024550000|2021-06-18 13:55:50|1157|1152.5|1156.9|1152.4|1157|1152.5|1156.9|1152.4|160
1624024560000|2021-06-18 13:56:00|1156.8|1152.3|1155.6|1151.1|1156.9|1152.4|1155.6|1151.1|262
1624024570000|2021-06-18 13:56:10|1155.9|1151.4|1156.2|1151.7|1156.2|1151.7|1155.5|1151|108
1624024580000|2021-06-18 13:56:20|1156|1151.5|1155|1150.5|1156|1151.5|1155|1150.5|274
1624024590000|2021-06-18 13:56:30|1154.7|1150.2|1155.6|1151.1|1156|1151.5|1154|1149.5|946
1624024600000|2021-06-18 13:56:40|1155.4|1150.9|1155|1150.5|1155.4|1150.9|1155|1150.5|406
1624024610000|2021-06-18 13:56:50|1154.7|1150.2|1153.6|1149.1|1154.7|1150.2|1153.6|1149.1|425
1624024620000|2021-06-18 13:57:00|1153.5|1149|1152.5|1148|1153.5|1149|1152.5|1148|815
1624024630000|2021-06-18 13:57:10|1152.9|1148.4|1152.2|1147.7|1153.2|1148.7|1152.2|1147.7|643
1624024640000|2021-06-18 13:57:20|1152.3|1147.8|1151.2|1146.7|1152.3|1147.8|1151.2|1146.7|651
1624024650000|2021-06-18 13:57:30|1151.6|1147.1|1152|1147.5|1152|1147.5|1151.3|1146.8|634
1624024660000|2021-06-18 13:57:40|1152.1|1147.6|1153.1|1148.6|1153.1|1148.6|1152.1|1147.6|367
1624024670000|2021-06-18 13:57:50|1153|1148.5|1153.5|1149|1153.5|1149|1153|1148.5|246
1624024680000|2021-06-18 13:58:00|1153.7|1149.2|1154.5|1150|1154.5|1150|1153.6|1149.1|204
1624024690000|2021-06-18 13:58:10|1155|1150.5|1155|1150.5|1155.5|1151|1154.5|1150|264
1624024700000|2021-06-18 13:58:20|1155.4|1150.9|1154.4|1149.9|1155.5|1151|1154.2|1149.7|533
1624024710000|2021-06-18 13:58:30|1154.5|1150|1154|1149.5|1154.6|1150.1|1154|1149.5|123
1624024720000|2021-06-18 13:58:40|1154.1|1149.6|1154|1149.5|1154.1|1149.6|1153.5|1149|138
1624024730000|2021-06-18 13:58:50|1153.7|1149.2|1153.2|1148.7|1153.7|1149.2|1153.2|1148.7|79
1624024740000|2021-06-18 13:59:00|1152.9|1148.4|1152.6|1148.1|1153.2|1148.7|1152.6|1148.1|268
1624024750000|2021-06-18 13:59:10|1152.8|1148.3|1151.8|1147.3|1152.8|1148.3|1151.8|1147.3|403
1624024760000|2021-06-18 13:59:20|1152.4|1147.9|1152.2|1147.7|1152.5|1148|1152.2|1147.7|194
1624024770000|2021-06-18 13:59:30|1151.9|1147.4|1152|1147.5|1152|1147.5|1151.7|1147.2|179
1624024780000|2021-06-18 13:59:40|1152.4|1147.9|1152.2|1147.7|1152.5|1148|1152.2|1147.7|236
1624024790000|2021-06-18 13:59:50|1152.4|1147.9|1152.7|1148.2|1153|1148.5|1152.2|1147.7|218
1624024800000|2021-06-18 14:00:00|1152.2|1147.7|1151.7|1147.2|1152.2|1147.7|1151.7|1147.2|347
1624024810000|2021-06-18 14:00:10|1151.2|1146.7|1150.2|1145.7|1151.2|1146.7|1150.2|1145.7|1068
1624024820000|2021-06-18 14:00:20|1150.3|1145.8|1150.6|1146.1|1150.6|1146.1|1149.2|1144.7|920
1624024830000|2021-06-18 14:00:30|1150.5|1146|1151.1|1146.6|1151.2|1146.7|1149.9|1145.4|510
1624024840000|2021-06-18 14:00:40|1150.9|1146.4|1151.5|1147|1151.5|1147|1150.4|1145.9|342
1624024850000|2021-06-18 14:00:50|1151.7|1147.2|1151.6|1147.1|1151.7|1147.2|1151|1146.5|270
1624024860000|2021-06-18 14:01:00|1151.7|1147.2|1152.7|1148.2|1152.7|1148.2|1151.6|1147.1|203
1624024870000|2021-06-18 14:01:10|1153|1148.5|1154.4|1149.9|1154.4|1149.9|1153|1148.5|321
1624024880000|2021-06-18 14:01:20|1154.8|1150.3|1153.6|1149.1|1155|1150.5|1153.2|1148.7|564
1624024890000|2021-06-18 14:01:30|1153.9|1149.4|1155.5|1151|1155.5|1151|1153.5|1149|253
1624024900000|2021-06-18 14:01:40|1155.3|1150.8|1155.2|1150.7|1155.4|1150.9|1155|1150.5|163
1624024910000|2021-06-18 14:01:50|1155.4|1150.9|1154.9|1150.4|1155.4|1150.9|1154.2|1149.7|169
1624024920000|2021-06-18 14:02:00|1154.6|1150.1|1154.5|1150|1154.6|1150.1|1154.5|1150|135
1624024930000|2021-06-18 14:02:10|||||||||188
1624024940000|2021-06-18 14:02:20|1154.7|1150.2|1155|1150.5|1155|1150.5|1154.4|1149.9|163
1624024950000|2021-06-18 14:02:30|1155.4|1150.9|1156.2|1151.7|1156.4|1151.9|1155.4|1150.9|330
1624024960000|2021-06-18 14:02:40|1156.3|1151.8|1156.4|1151.9|1156.4|1151.9|1155.9|1151.4|153
1624024970000|2021-06-18 14:02:50|1156.9|1152.4|1156.3|1151.8|1156.9|1152.4|1156.3|1151.8|393
1624024980000|2021-06-18 14:03:00|1156.4|1151.9|1155.5|1151|1156.4|1151.9|1155.5|1151|191
1624024990000|2021-06-18 14:03:10|1155.4|1150.9|1154.7|1150.2|1155.5|1151|1154.7|1150.2|150
1624025000000|2021-06-18 14:03:20|1154.9|1150.4|1155.4|1150.9|1155.4|1150.9|1154.7|1150.2|56
1624025010000|2021-06-18 14:03:30|1155.2|1150.7|1155|1150.5|1155.2|1150.7|1154.6|1150.1|123
1624025020000|2021-06-18 14:03:40|1154.7|1150.2|1155|1150.5|1155|1150.5|1154.6|1150.1|99
1624025030000|2021-06-18 14:03:50|1154.9|1150.4|1154.4|1149.9|1154.9|1150.4|1154.4|1149.9|56
1624025040000|2021-06-18 14:04:00|1154.6|1150.1|1153.7|1149.2|1154.6|1150.1|1153.7|1149.2|100
1624025050000|2021-06-18 14:04:10|1153.4|1148.9|1152.9|1148.4|1153.8|1149.3|1152.7|1148.2|208
1624025060000|2021-06-18 14:04:20|1153.2|1148.7|1152.7|1148.2|1153.2|1148.7|1152.4|1147.9|155
1624025070000|2021-06-18 14:04:30|1152.4|1147.9|1151.9|1147.4|1152.8|1148.3|1151.9|1147.4|190
1624025080000|2021-06-18 14:04:40|1152|1147.5|1152|1147.5|1152.4|1147.9|1152|1147.5|148
1624025090000|2021-06-18 14:04:50|1152.3|1147.8|1152.7|1148.2|1152.7|1148.2|1151.9|1147.4|104
1624025100000|2021-06-18 14:05:00|1152.8|1148.3|1152.7|1148.2|1152.8|1148.3|1152.1|1147.6|244
1624025110000|2021-06-18 14:05:10|1153.1|1148.6|1153.1|1148.6|1153.4|1148.9|1152.8|1148.3|147
1624025120000|2021-06-18 14:05:20|1153|1148.5|1153.2|1148.7|1153.2|1148.7|1152.9|1148.4|100
1624025130000|2021-06-18 14:05:30|1153.3|1148.8|1153.4|1148.9|1153.4|1148.9|1153|1148.5|133
1624025140000|2021-06-18 14:05:40|1154|1149.5|1155.3|1150.8|1155.6|1151.1|1154|1149.5|547
1624025150000|2021-06-18 14:05:50|1155.1|1150.6|1155.7|1151.2|1155.7|1151.2|1154.7|1150.2|159
1624025160000|2021-06-18 14:06:00|1155.6|1151.1|1155.3|1150.8|1155.6|1151.1|1155.2|1150.7|104
1624025170000|2021-06-18 14:06:10|1155.2|1150.7|1155.4|1150.9|1155.4|1150.9|1154.9|1150.4|160
1624025180000|2021-06-18 14:06:20|1155.7|1151.2|1157.2|1152.7|1157.2|1152.7|1155.7|1151.2|294
1624025190000|2021-06-18 14:06:30|1157.5|1153|1157.9|1153.4|1158|1153.5|1156.9|1152.4|435
1624025200000|2021-06-18 14:06:40|1158|1153.5|1159.1|1154.6|1159.1|1154.6|1157.7|1153.2|270
1624025210000|2021-06-18 14:06:50|1159.2|1154.7|1159.5|1155|1159.5|1155|1159|1154.5|292
1624025220000|2021-06-18 14:07:00|1159.1|1154.6|1159.4|1154.9|1160|1155.5|1159|1154.5|592
1624025230000|2021-06-18 14:07:10|1159.2|1154.7|1158.2|1153.7|1159.2|1154.7|1158|1153.5|185
1624025240000|2021-06-18 14:07:20|1158.5|1154|1158.2|1153.7|1158.7|1154.2|1158.2|1153.7|83
1624025250000|2021-06-18 14:07:30|1157.9|1153.4|1158.1|1153.6|1158.2|1153.7|1157.8|1153.3|178
1624025260000|2021-06-18 14:07:40|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1157.9|1153.4|170
1624025270000|2021-06-18 14:07:50|1158.5|1154|1158.7|1154.2|1158.7|1154.2|1158.5|1154|143
1624025280000|2021-06-18 14:08:00|1159|1154.5|1160|1155.5|1160|1155.5|1159|1154.5|327
1624025290000|2021-06-18 14:08:10|1159.7|1155.2|1159.6|1155.1|1159.7|1155.2|1159.6|1155.1|192
1624025300000|2021-06-18 14:08:20|1159.2|1154.7|1160.5|1156|1160.5|1156|1159.2|1154.7|515
1624025310000|2021-06-18 14:08:30|1160.8|1156.3|1160.6|1156.1|1161|1156.5|1160.3|1155.8|746
1624025320000|2021-06-18 14:08:40|1160.9|1156.4|1161.7|1157.2|1162.3|1157.8|1160.8|1156.3|1039
1624025330000|2021-06-18 14:08:50|1162|1157.5|1162.9|1158.4|1163.2|1158.7|1162|1157.5|700
1624025340000|2021-06-18 14:09:00|1162.8|1158.3|1162.3|1157.8|1163.2|1158.7|1162.3|1157.8|669
1624025350000|2021-06-18 14:09:10|1162.2|1157.7|1162.2|1157.7|1162.7|1158.2|1162.2|1157.7|226
1624025360000|2021-06-18 14:09:20|1162|1157.5|1161.7|1157.2|1162.1|1157.6|1161.7|1157.2|177
1624025370000|2021-06-18 14:09:30|1162|1157.5|1162.6|1158.1|1162.6|1158.1|1161.8|1157.3|420
1624025380000|2021-06-18 14:09:40|1162.7|1158.2|1161.7|1157.2|1162.7|1158.2|1161.7|1157.2|257
1624025390000|2021-06-18 14:09:50|1162|1157.5|1162.3|1157.8|1162.3|1157.8|1162|1157.5|337
1624025400000|2021-06-18 14:10:00|1162.5|1158|1162.1|1157.6|1163|1158.5|1162.1|1157.6|450
1624025410000|2021-06-18 14:10:10|1162.5|1158|1162.5|1158|1162.8|1158.3|1162.2|1157.7|399
1624025420000|2021-06-18 14:10:20|1162.8|1158.3|1163|1158.5|1163|1158.5|1162.5|1158|311
1624025430000|2021-06-18 14:10:30|1162.7|1158.2|1163|1158.5|1163|1158.5|1162.5|1158|373
1624025440000|2021-06-18 14:10:40|1163.3|1158.8|1163.8|1159.3|1163.8|1159.3|1163|1158.5|429
1624025450000|2021-06-18 14:10:50|1163.7|1159.2|1163.3|1158.8|1163.7|1159.2|1163.2|1158.7|292
1624025460000|2021-06-18 14:11:00|1163.5|1159|1162.5|1158|1163.5|1159|1162.5|1158|233
1624025470000|2021-06-18 14:11:10|1162.8|1158.3|1162.8|1158.3|1163|1158.5|1162.8|1158.3|157
1624025480000|2021-06-18 14:11:20|1162.5|1158|1162.9|1158.4|1163.2|1158.7|1162.5|1158|137
1624025490000|2021-06-18 14:11:30|1162.8|1158.3|1162.9|1158.4|1163|1158.5|1162.8|1158.3|67
1624025500000|2021-06-18 14:11:40|1162.6|1158.1|1162.5|1158|1162.8|1158.3|1162.5|1158|78
1624025510000|2021-06-18 14:11:50|1162.8|1158.3|1162.4|1157.9|1163|1158.5|1162.4|1157.9|118
1624025520000|2021-06-18 14:12:00|1162.5|1158|1162|1157.5|1162.5|1158|1162|1157.5|127
1624025530000|2021-06-18 14:12:10|||||||||33
1624025540000|2021-06-18 14:12:20|1162.3|1157.8|1162.5|1158|1162.5|1158|1162|1157.5|171
1624025550000|2021-06-18 14:12:30|1162.7|1158.2|1162.7|1158.2|1162.7|1158.2|1162.7|1158.2|55
1624025560000|2021-06-18 14:12:40|||||||||44
1624025570000|2021-06-18 14:12:50|1162.3|1157.8|1162.4|1157.9|1162.6|1158.1|1162.2|1157.7|62
1624025580000|2021-06-18 14:13:00|1162.2|1157.7|1162.2|1157.7|1162.5|1158|1162.2|1157.7|35
1624025590000|2021-06-18 14:13:10|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|92
1624025600000|2021-06-18 14:13:20|1162.2|1157.7|1162.2|1157.7|1162.3|1157.8|1162.2|1157.7|127
1624025610000|2021-06-18 14:13:30|||||||||18
1624025620000|2021-06-18 14:13:40|1162.3|1157.8|1162.6|1158.1|1162.7|1158.2|1162.3|1157.8|184
1624025630000|2021-06-18 14:13:50|1162.4|1157.9|1161.9|1157.4|1162.6|1158.1|1161.9|1157.4|149
1624025640000|2021-06-18 14:14:00|1162.2|1157.7|1162.2|1157.7|1162.4|1157.9|1161.9|1157.4|118
1624025650000|2021-06-18 14:14:10|1162.5|1158|1162.5|1158|1162.5|1158|1162.5|1158|122
1624025660000|2021-06-18 14:14:20|1162.2|1157.7|1162.7|1158.2|1162.7|1158.2|1162.2|1157.7|56
1624025670000|2021-06-18 14:14:30|1162.4|1157.9|1162.2|1157.7|1162.5|1158|1162.2|1157.7|122
1624025680000|2021-06-18 14:14:40|||||||||16
1624025690000|2021-06-18 14:14:50|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|115
1624025700000|2021-06-18 14:15:00|1161.6|1157.1|1160.9|1156.4|1161.6|1157.1|1160.9|1156.4|300
1624025710000|2021-06-18 14:15:10|1160.7|1156.2|1159.6|1155.1|1160.7|1156.2|1159.6|1155.1|270
1624025720000|2021-06-18 14:15:20|1159.5|1155|1159.8|1155.3|1159.9|1155.4|1159.3|1154.8|271
1624025730000|2021-06-18 14:15:30|1160.2|1155.7|1159.7|1155.2|1160.2|1155.7|1159.3|1154.8|245
1624025740000|2021-06-18 14:15:40|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|140
1624025750000|2021-06-18 14:15:50|1159.2|1154.7|1159|1154.5|1159.6|1155.1|1159|1154.5|118
1624025760000|2021-06-18 14:16:00|1159.3|1154.8|1159.6|1155.1|1159.7|1155.2|1159.3|1154.8|66
1624025770000|2021-06-18 14:16:10|1159.5|1155|1158.6|1154.1|1159.5|1155|1158.6|1154.1|194
1624025780000|2021-06-18 14:16:20|1158.7|1154.2|1159.8|1155.3|1160.6|1156.1|1158.7|1154.2|334
1624025790000|2021-06-18 14:16:30|1159.6|1155.1|1160|1155.5|1160.1|1155.6|1159.4|1154.9|73
1624025800000|2021-06-18 14:16:40|1159.9|1155.4|1159.6|1155.1|1159.9|1155.4|1159.5|1155|18
1624025810000|2021-06-18 14:16:50|1159.5|1155|1159.6|1155.1|1159.6|1155.1|1159.5|1155|19
1624025820000|2021-06-18 14:17:00|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|1159.2|1154.7|45
1624025830000|2021-06-18 14:17:10|1159.4|1154.9|1159.2|1154.7|1159.4|1154.9|1159.2|1154.7|115
1624025840000|2021-06-18 14:17:20|||||||||27
1624025850000|2021-06-18 14:17:30|1159.4|1154.9|1159.2|1154.7|1159.5|1155|1159.2|1154.7|75
1624025860000|2021-06-18 14:17:40|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|19
1624025870000|2021-06-18 14:17:50|1159.4|1154.9|1159.6|1155.1|1159.7|1155.2|1159.2|1154.7|35
1624025880000|2021-06-18 14:18:00|1159.2|1154.7|1159.2|1154.7|1159.2|1154.7|1159.2|1154.7|62
1624025890000|2021-06-18 14:18:10|1158.9|1154.4|1159.1|1154.6|1159.1|1154.6|1158.5|1154|66
1624025900000|2021-06-18 14:18:20|1159|1154.5|1159.7|1155.2|1159.7|1155.2|1158.8|1154.3|54
1624025910000|2021-06-18 14:18:30|||||||||19
1624025920000|2021-06-18 14:18:40|1159.5|1155|1159.2|1154.7|1159.5|1155|1159.2|1154.7|53
1624025930000|2021-06-18 14:18:50|1158.7|1154.2|1158.6|1154.1|1158.7|1154.2|1158.6|1154.1|58
1624025940000|2021-06-18 14:19:00|1158.3|1153.8|1158.6|1154.1|1158.6|1154.1|1158.3|1153.8|90
1624025950000|2021-06-18 14:19:10|1158.7|1154.2|1158.6|1154.1|1158.7|1154.2|1158.6|1154.1|41
1624025960000|2021-06-18 14:19:20|1158.3|1153.8|1158.6|1154.1|1158.6|1154.1|1158.3|1153.8|79
1624025970000|2021-06-18 14:19:30|1158.5|1154|1158.4|1153.9|1158.6|1154.1|1158.2|1153.7|77
1624025980000|2021-06-18 14:19:40|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|71
1624025990000|2021-06-18 14:19:50|1157.9|1153.4|1157.7|1153.2|1157.9|1153.4|1157.7|1153.2|163
1624026000000|2021-06-18 14:20:00|1157.4|1152.9|1156.9|1152.4|1157.4|1152.9|1156.9|1152.4|182
1624026010000|2021-06-18 14:20:10|1157.2|1152.7|1157.4|1152.9|1158.3|1153.8|1157.2|1152.7|255
1624026020000|2021-06-18 14:20:20|1157.2|1152.7|1157.7|1153.2|1157.7|1153.2|1157.2|1152.7|60
1624026030000|2021-06-18 14:20:30|1158|1153.5|1158.6|1154.1|1158.6|1154.1|1158|1153.5|142
1624026040000|2021-06-18 14:20:40|1158.9|1154.4|1159.1|1154.6|1159.1|1154.6|1158.6|1154.1|178
1624026050000|2021-06-18 14:20:50|1158.9|1154.4|1158.8|1154.3|1159.2|1154.7|1158.6|1154.1|136
1624026060000|2021-06-18 14:21:00|1158.9|1154.4|1158.7|1154.2|1159|1154.5|1158.7|1154.2|49
1624026070000|2021-06-18 14:21:10|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|63
1624026080000|2021-06-18 14:21:20|1158.3|1153.8|1159.1|1154.6|1159.1|1154.6|1158.3|1153.8|91
1624026090000|2021-06-18 14:21:30|1159.5|1155|1159.5|1155|1159.5|1155|1159.5|1155|68
1624026100000|2021-06-18 14:21:40|||||||||16
1624026110000|2021-06-18 14:21:50|1159|1154.5|1159.1|1154.6|1159.2|1154.7|1159|1154.5|47
1624026120000|2021-06-18 14:22:00|1159.5|1155|1161|1156.5|1161.1|1156.6|1159.5|1155|223
1624026130000|2021-06-18 14:22:10|1160.7|1156.2|1160.9|1156.4|1161|1156.5|1160.2|1155.7|96
1624026140000|2021-06-18 14:22:20|1161|1156.5|1161.9|1157.4|1161.9|1157.4|1160.9|1156.4|183
1624026150000|2021-06-18 14:22:30|1162.1|1157.6|1161.1|1156.6|1162.3|1157.8|1161.1|1156.6|249
1624026160000|2021-06-18 14:22:40|1160.9|1156.4|1161.5|1157|1161.5|1157|1160.9|1156.4|31
1624026170000|2021-06-18 14:22:50|1161.7|1157.2|1161.5|1157|1161.7|1157.2|1161.5|1157|40
1624026180000|2021-06-18 14:23:00|1161.8|1157.3|1161.9|1157.4|1162.2|1157.7|1161.8|1157.3|52
1624026190000|2021-06-18 14:23:10|1162.3|1157.8|1160.9|1156.4|1162.3|1157.8|1160.9|1156.4|138
1624026200000|2021-06-18 14:23:20|1160.8|1156.3|1161.5|1157|1161.9|1157.4|1160.8|1156.3|77
1624026210000|2021-06-18 14:23:30|1161.6|1157.1|1161.5|1157|1161.7|1157.2|1161.5|1157|9
1624026220000|2021-06-18 14:23:40|1161.6|1157.1|1161.5|1157|1161.6|1157.1|1161.5|1157|40
1624026230000|2021-06-18 14:23:50|1161.7|1157.2|1161.5|1157|1161.7|1157.2|1161.5|1157|29
1624026240000|2021-06-18 14:24:00|1161.4|1156.9|1160.6|1156.1|1161.5|1157|1160.6|1156.1|78
1624026250000|2021-06-18 14:24:10|1160.7|1156.2|1161.5|1157|1161.5|1157|1160.7|1156.2|52
1624026260000|2021-06-18 14:24:20|1161.4|1156.9|1160.7|1156.2|1161.4|1156.9|1160.7|1156.2|70
1624026270000|2021-06-18 14:24:30|||||||||7
1624026280000|2021-06-18 14:24:40|1160.6|1156.1|1160.5|1156|1160.6|1156.1|1160.2|1155.7|75
1624026290000|2021-06-18 14:24:50|1160.6|1156.1|1160.5|1156|1160.6|1156.1|1160.3|1155.8|12
1624026300000|2021-06-18 14:25:00|1160.4|1155.9|1159.5|1155|1160.4|1155.9|1159.2|1154.7|129
1624026310000|2021-06-18 14:25:10|1159.6|1155.1|1159.3|1154.8|1159.6|1155.1|1159.2|1154.7|76
1624026320000|2021-06-18 14:25:20|1159|1154.5|1159.1|1154.6|1159.4|1154.9|1159|1154.5|32
1624026330000|2021-06-18 14:25:30|1159.3|1154.8|1159.1|1154.6|1159.5|1155|1159.1|1154.6|15
1624026340000|2021-06-18 14:25:40|1159|1154.5|1159|1154.5|1159|1154.5|1159|1154.5|47
1624026350000|2021-06-18 14:25:50|1158.7|1154.2|1159|1154.5|1159|1154.5|1158.7|1154.2|75
1624026360000|2021-06-18 14:26:00|1158.9|1154.4|1158.9|1154.4|1159|1154.5|1158.7|1154.2|49
1624026370000|2021-06-18 14:26:10|1158.8|1154.3|1158.7|1154.2|1159|1154.5|1158.7|1154.2|82
1624026380000|2021-06-18 14:26:20|1158.5|1154|1157.7|1153.2|1158.5|1154|1157.7|1153.2|304
1624026390000|2021-06-18 14:26:30|1157.4|1152.9|1157.3|1152.8|1157.4|1152.9|1157.3|1152.8|127
1624026400000|2021-06-18 14:26:40|1157.4|1152.9|1157.2|1152.7|1157.4|1152.9|1156.7|1152.2|197
1624026410000|2021-06-18 14:26:50|1156.9|1152.4|1157.4|1152.9|1157.5|1153|1156.9|1152.4|126
1624026420000|2021-06-18 14:27:00|1157.1|1152.6|1156.2|1151.7|1157.1|1152.6|1156.2|1151.7|116
1624026430000|2021-06-18 14:27:10|1156.5|1152|1156.7|1152.2|1156.7|1152.2|1156|1151.5|193
1624026440000|2021-06-18 14:27:20|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|1155.9|1151.4|266
1624026450000|2021-06-18 14:27:30|1156.5|1152|1156.4|1151.9|1156.5|1152|1155.9|1151.4|104
1624026460000|2021-06-18 14:27:40|1156.7|1152.2|1156.5|1152|1156.7|1152.2|1156.3|1151.8|104
1624026470000|2021-06-18 14:27:50|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|1156.2|1151.7|60
1624026480000|2021-06-18 14:28:00|1156.5|1152|1156.5|1152|1156.8|1152.3|1156.5|1152|99
1624026490000|2021-06-18 14:28:10|||||||||56
1624026500000|2021-06-18 14:28:20|1156.7|1152.2|1157.3|1152.8|1157.3|1152.8|1156.5|1152|143
1624026510000|2021-06-18 14:28:30|1157|1152.5|1157|1152.5|1157|1152.5|1157|1152.5|54
1624026520000|2021-06-18 14:28:40|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|49
1624026530000|2021-06-18 14:28:50|1157.5|1153|1157.8|1153.3|1157.8|1153.3|1157.5|1153|38
1624026540000|2021-06-18 14:29:00|1157.7|1153.2|1157.8|1153.3|1157.8|1153.3|1157.3|1152.8|37
1624026550000|2021-06-18 14:29:10|1157.9|1153.4|1158|1153.5|1158|1153.5|1157.7|1153.2|62
1624026560000|2021-06-18 14:29:20|1158.2|1153.7|1158.4|1153.9|1158.4|1153.9|1158.2|1153.7|50
1624026570000|2021-06-18 14:29:30|1158.5|1154|1158.5|1154|1158.5|1154|1158.5|1154|38
1624026580000|2021-06-18 14:29:40|1158|1153.5|1158|1153.5|1158|1153.5|1158|1153.5|49
1624026590000|2021-06-18 14:29:50|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|29
1624026600000|2021-06-18 14:30:00|1158|1153.5|1158.4|1153.9|1158.5|1154|1158|1153.5|35
1624026610000|2021-06-18 14:30:10|1158.1|1153.6|1157|1152.5|1158.1|1153.6|1157|1152.5|71
1624026620000|2021-06-18 14:30:20|||||||||24
1624026630000|2021-06-18 14:30:30|1156.7|1152.2|1155.7|1151.2|1156.7|1152.2|1155.7|1151.2|220
1624026640000|2021-06-18 14:30:40|1155.4|1150.9|1155.2|1150.7|1155.4|1150.9|1155.2|1150.7|436
1624026650000|2021-06-18 14:30:50|1155.8|1151.3|1156.2|1151.7|1156.6|1152.1|1155.8|1151.3|225
1624026660000|2021-06-18 14:31:00|1156|1151.5|1156|1151.5|1156|1151.5|1155.7|1151.2|71
1624026670000|2021-06-18 14:31:10|1156.1|1151.6|1155.7|1151.2|1156.1|1151.6|1155.7|1151.2|22
1624026680000|2021-06-18 14:31:20|||||||||56
1624026690000|2021-06-18 14:31:30|1155.9|1151.4|1155.7|1151.2|1156|1151.5|1155.6|1151.1|55
1624026700000|2021-06-18 14:31:40|1155.5|1151|1154.7|1150.2|1155.5|1151|1154.7|1150.2|174
1624026710000|2021-06-18 14:31:50|1154.5|1150|1154.5|1150|1154.7|1150.2|1154.2|1149.7|164
1624026720000|2021-06-18 14:32:00|1154.2|1149.7|1154.5|1150|1154.5|1150|1154|1149.5|230
1624026730000|2021-06-18 14:32:10|1155|1150.5|1154.7|1150.2|1155|1150.5|1154.7|1150.2|107
1624026740000|2021-06-18 14:32:20|1154.6|1150.1|1155|1150.5|1155|1150.5|1154.6|1150.1|60
1624026750000|2021-06-18 14:32:30|1155.3|1150.8|1155.5|1151|1155.8|1151.3|1155.3|1150.8|160
1624026760000|2021-06-18 14:32:40|1155.8|1151.3|1155.5|1151|1155.8|1151.3|1155.5|1151|143
1624026770000|2021-06-18 14:32:50|1155.3|1150.8|1155.8|1151.3|1155.8|1151.3|1155.3|1150.8|85
1624026780000|2021-06-18 14:33:00|1155.5|1151|1154.8|1150.3|1155.5|1151|1154.5|1150|202
1624026790000|2021-06-18 14:33:10|1155|1150.5|1155.3|1150.8|1155.3|1150.8|1154.7|1150.2|111
1624026800000|2021-06-18 14:33:20|1155|1150.5|1155|1150.5|1155.3|1150.8|1155|1150.5|45
1624026810000|2021-06-18 14:33:30|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1155|1150.5|53
1624026820000|2021-06-18 14:33:40|||||||||28
1624026830000|2021-06-18 14:33:50|1155.5|1151|1155.7|1151.2|1155.8|1151.3|1155.3|1150.8|83
1624026840000|2021-06-18 14:34:00|1155.4|1150.9|1155.7|1151.2|1155.7|1151.2|1155.4|1150.9|40
1624026850000|2021-06-18 14:34:10|1155.6|1151.1|1157.3|1152.8|1157.3|1152.8|1155.4|1150.9|126
1624026860000|2021-06-18 14:34:20|||||||||42
1624026870000|2021-06-18 14:34:30|1157.6|1153.1|1157.3|1152.8|1157.7|1153.2|1157.3|1152.8|75
1624026880000|2021-06-18 14:34:40|1157.1|1152.6|1156.8|1152.3|1157.1|1152.6|1156.8|1152.3|68
1624026890000|2021-06-18 14:34:50|1156.5|1152|1156|1151.5|1156.5|1152|1155.9|1151.4|150
1624026900000|2021-06-18 14:35:00|1156.2|1151.7|1156.3|1151.8|1156.3|1151.8|1156|1151.5|61
1624026910000|2021-06-18 14:35:10|1156.6|1152.1|1156.5|1152|1156.6|1152.1|1156.5|1152|33
1624026920000|2021-06-18 14:35:20|1156.7|1152.2|1157|1152.5|1157|1152.5|1156.7|1152.2|13
1624026930000|2021-06-18 14:35:30|1157.3|1152.8|1157.6|1153.1|1158|1153.5|1157.3|1152.8|72
1624026940000|2021-06-18 14:35:40|1157.7|1153.2|1157.6|1153.1|1157.9|1153.4|1157.5|1153|91
1624026950000|2021-06-18 14:35:50|1157.9|1153.4|1157.8|1153.3|1157.9|1153.4|1157.8|1153.3|41
1624026960000|2021-06-18 14:36:00|1157.5|1153|1158.3|1153.8|1158.3|1153.8|1157.3|1152.8|98
1624026970000|2021-06-18 14:36:10|1158.5|1154|1158.4|1153.9|1158.8|1154.3|1158.3|1153.8|101
1624026980000|2021-06-18 14:36:20|1158.6|1154.1|1159.1|1154.6|1159.1|1154.6|1158.5|1154|101
1624026990000|2021-06-18 14:36:30|||||||||115
1624027000000|2021-06-18 14:36:40|1159.3|1154.8|1158.3|1153.8|1159.5|1155|1158.1|1153.6|239
1624027010000|2021-06-18 14:36:50|1158.2|1153.7|1158.6|1154.1|1158.6|1154.1|1157.8|1153.3|178
1624027020000|2021-06-18 14:37:00|1158.3|1153.8|1158.1|1153.6|1158.6|1154.1|1158|1153.5|476
1624027030000|2021-06-18 14:37:10|1158.5|1154|1159.1|1154.6|1159.6|1155.1|1158.5|1154|163
1624027040000|2021-06-18 14:37:20|||||||||40
1624027050000|2021-06-18 14:37:30|1159.3|1154.8|1158.8|1154.3|1159.3|1154.8|1158.8|1154.3|42
1624027060000|2021-06-18 14:37:40|1158.9|1154.4|1159.1|1154.6|1159.1|1154.6|1158.9|1154.4|39
1624027070000|2021-06-18 14:37:50|||||||||26
1624027080000|2021-06-18 14:38:00|||||||||34
1624027090000|2021-06-18 14:38:10|1158.8|1154.3|1158.3|1153.8|1158.8|1154.3|1158.3|1153.8|71
1624027100000|2021-06-18 14:38:20|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|10
1624027110000|2021-06-18 14:38:30|1157.9|1153.4|1157.9|1153.4|1158.2|1153.7|1157.9|1153.4|27
1624027120000|2021-06-18 14:38:40|1158.2|1153.7|1158.5|1154|1158.5|1154|1158.2|1153.7|79
1624027130000|2021-06-18 14:38:50|1158.6|1154.1|1158.6|1154.1|1158.6|1154.1|1158.6|1154.1|15
1624027140000|2021-06-18 14:39:00|1158.8|1154.3|1159.1|1154.6|1159.1|1154.6|1158.8|1154.3|42
1624027150000|2021-06-18 14:39:10|1158.8|1154.3|1159.2|1154.7|1159.3|1154.8|1158.8|1154.3|22
1624027160000|2021-06-18 14:39:20|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|16
1624027170000|2021-06-18 14:39:30|1160.1|1155.6|1160.6|1156.1|1160.6|1156.1|1160.1|1155.6|428
1624027180000|2021-06-18 14:39:40|1160.3|1155.8|1160.6|1156.1|1160.9|1156.4|1160.1|1155.6|228
1624027190000|2021-06-18 14:39:50|||||||||57
1624027200000|2021-06-18 14:40:00|1160.3|1155.8|1160.2|1155.7|1160.6|1156.1|1159.7|1155.2|191
1624027210000|2021-06-18 14:40:10|1160.1|1155.6|1159.4|1154.9|1160.1|1155.6|1159.1|1154.6|130
1624027220000|2021-06-18 14:40:20|1159.5|1155|1159.1|1154.6|1159.5|1155|1159.1|1154.6|32
1624027230000|2021-06-18 14:40:30|1159.3|1154.8|1159.1|1154.6|1159.3|1154.8|1158.8|1154.3|49
1624027240000|2021-06-18 14:40:40|||||||||13
1624027250000|2021-06-18 14:40:50|||||||||18
1624027260000|2021-06-18 14:41:00|1159|1154.5|1158.8|1154.3|1159|1154.5|1158.6|1154.1|52
1624027270000|2021-06-18 14:41:10|1158.7|1154.2|1158.2|1153.7|1158.7|1154.2|1158.2|1153.7|82
1624027280000|2021-06-18 14:41:20|1158.1|1153.6|1157.8|1153.3|1158.1|1153.6|1157.8|1153.3|88
1624027290000|2021-06-18 14:41:30|1157.5|1153|1157.3|1152.8|1157.5|1153|1157.3|1152.8|23
1624027300000|2021-06-18 14:41:40|1157.2|1152.7|1157.3|1152.8|1157.3|1152.8|1157.2|1152.7|79
1624027310000|2021-06-18 14:41:50|1157.2|1152.7|1157.3|1152.8|1157.3|1152.8|1156.8|1152.3|117
1624027320000|2021-06-18 14:42:00|1157.2|1152.7|1159.1|1154.6|1159.1|1154.6|1157.1|1152.6|191
1624027330000|2021-06-18 14:42:10|1159.2|1154.7|1158.6|1154.1|1159.2|1154.7|1158.6|1154.1|51
1624027340000|2021-06-18 14:42:20|1158|1153.5|1158.4|1153.9|1158.4|1153.9|1158|1153.5|40
1624027350000|2021-06-18 14:42:30|1158.7|1154.2|1158.3|1153.8|1158.7|1154.2|1158.3|1153.8|25
1624027360000|2021-06-18 14:42:40|1158.4|1153.9|1158.5|1154|1158.8|1154.3|1158.4|1153.9|42
1624027370000|2021-06-18 14:42:50|1158.4|1153.9|1157|1152.5|1158.4|1153.9|1157|1152.5|143
1624027380000|2021-06-18 14:43:00|1156.8|1152.3|1156.5|1152|1156.8|1152.3|1156.2|1151.7|153
1624027390000|2021-06-18 14:43:10|1156.8|1152.3|1157|1152.5|1157|1152.5|1156.8|1152.3|39
1624027400000|2021-06-18 14:43:20|1157.3|1152.8|1158|1153.5|1158|1153.5|1157.3|1152.8|54
1624027410000|2021-06-18 14:43:30|1157.5|1153|1157.3|1152.8|1157.5|1153|1157.3|1152.8|25
1624027420000|2021-06-18 14:43:40|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|14
1624027430000|2021-06-18 14:43:50|1157.7|1153.2|1157.7|1153.2|1157.8|1153.3|1157.6|1153.1|23
1624027440000|2021-06-18 14:44:00|1157.5|1153|1157.7|1153.2|1157.8|1153.3|1157.4|1152.9|47
1624027450000|2021-06-18 14:44:10|1157.8|1153.3|1158.2|1153.7|1158.2|1153.7|1157.8|1153.3|27
1624027460000|2021-06-18 14:44:20|1158.3|1153.8|1158.2|1153.7|1158.3|1153.8|1158.2|1153.7|16
1624027470000|2021-06-18 14:44:30|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|1158.2|1153.7|40
1624027480000|2021-06-18 14:44:40|1158.6|1154.1|1158.5|1154|1158.7|1154.2|1158.5|1154|35
1624027490000|2021-06-18 14:44:50|1158.6|1154.1|1158.1|1153.6|1158.8|1154.3|1158.1|1153.6|74
1624027500000|2021-06-18 14:45:00|1157.8|1153.3|1157.6|1153.1|1157.8|1153.3|1157.6|1153.1|61
1624027510000|2021-06-18 14:45:10|1157.9|1153.4|1157.6|1153.1|1158.1|1153.6|1157.6|1153.1|53
1624027520000|2021-06-18 14:45:20|1157.7|1153.2|1157.7|1153.2|1157.7|1153.2|1157.7|1153.2|36
1624027530000|2021-06-18 14:45:30|1158|1153.5|1158|1153.5|1158|1153.5|1158|1153.5|151
1624027540000|2021-06-18 14:45:40|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|4
1624027550000|2021-06-18 14:45:50|||||||||5
1624027560000|2021-06-18 14:46:00|1158.4|1153.9|1159.1|1154.6|1159.1|1154.6|1158.4|1153.9|136
1624027570000|2021-06-18 14:46:10|1158.8|1154.3|1158.7|1154.2|1158.8|1154.3|1158.7|1154.2|28
1624027580000|2021-06-18 14:46:20|1158.4|1153.9|1158.8|1154.3|1158.8|1154.3|1158.4|1153.9|71
1624027590000|2021-06-18 14:46:30|1158.6|1154.1|1157.3|1152.8|1158.6|1154.1|1157.3|1152.8|186
1624027600000|2021-06-18 14:46:40|1157.6|1153.1|1157.7|1153.2|1157.7|1153.2|1157.6|1153.1|60
1624027610000|2021-06-18 14:46:50|1157.8|1153.3|1157.7|1153.2|1157.8|1153.3|1157.7|1153.2|12
1624027620000|2021-06-18 14:47:00|1157.6|1153.1|1157.3|1152.8|1157.6|1153.1|1157.3|1152.8|37
1624027630000|2021-06-18 14:47:10|1157.6|1153.1|1157.7|1153.2|1158.1|1153.6|1157.6|1153.1|72
1624027640000|2021-06-18 14:47:20|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|86
1624027650000|2021-06-18 14:47:30|||||||||30
1624027660000|2021-06-18 14:47:40|1157.5|1153|1157.3|1152.8|1157.6|1153.1|1157.3|1152.8|65
1624027670000|2021-06-18 14:47:50|1157.5|1153|1157.3|1152.8|1157.6|1153.1|1157.3|1152.8|56
1624027680000|2021-06-18 14:48:00|1157.5|1153|1157.3|1152.8|1157.6|1153.1|1157.3|1152.8|20
1624027690000|2021-06-18 14:48:10|1157.6|1153.1|1157.3|1152.8|1157.6|1153.1|1157.3|1152.8|17
1624027700000|2021-06-18 14:48:20|||||||||29
1624027710000|2021-06-18 14:48:30|1157|1152.5|1157|1152.5|1157|1152.5|1157|1152.5|27
1624027720000|2021-06-18 14:48:40|1156.9|1152.4|1156.8|1152.3|1156.9|1152.4|1156.8|1152.3|28
1624027730000|2021-06-18 14:48:50|1156.5|1152|1156.4|1151.9|1156.5|1152|1156.4|1151.9|66
1624027740000|2021-06-18 14:49:00|1156.5|1152|1156.3|1151.8|1156.5|1152|1156.3|1151.8|17
1624027750000|2021-06-18 14:49:10|1156|1151.5|1156.6|1152.1|1156.6|1152.1|1155.5|1151|169
1624027760000|2021-06-18 14:49:20|1156.5|1152|1156.6|1152.1|1157.1|1152.6|1156.5|1152|69
1624027770000|2021-06-18 14:49:30|1156.4|1151.9|1156.3|1151.8|1156.7|1152.2|1156.3|1151.8|68
1624027780000|2021-06-18 14:49:40|1156.4|1151.9|1156.6|1152.1|1156.8|1152.3|1156.3|1151.8|25
1624027790000|2021-06-18 14:49:50|1156.3|1151.8|1156.4|1151.9|1156.4|1151.9|1156.3|1151.8|41
1624027800000|2021-06-18 14:50:00|1156.7|1152.2|1156.8|1152.3|1156.8|1152.3|1156.7|1152.2|73
1624027810000|2021-06-18 14:50:10|1157.1|1152.6|1156.8|1152.3|1157.1|1152.6|1156.5|1152|88
1624027820000|2021-06-18 14:50:20|1157.1|1152.6|1157.2|1152.7|1157.3|1152.8|1157|1152.5|59
1624027830000|2021-06-18 14:50:30|1157.5|1153|1157.3|1152.8|1157.5|1153|1157.3|1152.8|86
1624027840000|2021-06-18 14:50:40|1157.2|1152.7|1157|1152.5|1157.5|1153|1156.6|1152.1|120
1624027850000|2021-06-18 14:50:50|1156.8|1152.3|1156.3|1151.8|1156.8|1152.3|1156.3|1151.8|56
1624027860000|2021-06-18 14:51:00|1156.6|1152.1|1156.8|1152.3|1156.8|1152.3|1156.6|1152.1|51
1624027870000|2021-06-18 14:51:10|1156.3|1151.8|1155.3|1150.8|1156.3|1151.8|1155|1150.5|239
1624027880000|2021-06-18 14:51:20|1155.6|1151.1|1155.9|1151.4|1156.3|1151.8|1155.3|1150.8|117
1624027890000|2021-06-18 14:51:30|1156.2|1151.7|1155.9|1151.4|1156.3|1151.8|1155.8|1151.3|33
1624027900000|2021-06-18 14:51:40|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|48
1624027910000|2021-06-18 14:51:50|1155.5|1151|1155.7|1151.2|1155.7|1151.2|1155.5|1151|43
1624027920000|2021-06-18 14:52:00|1155.8|1151.3|1155.1|1150.6|1155.8|1151.3|1155|1150.5|136
1624027930000|2021-06-18 14:52:10|1155|1150.5|1154.5|1150|1155|1150.5|1154.5|1150|501
1624027940000|2021-06-18 14:52:20|1154.8|1150.3|1154.6|1150.1|1155|1150.5|1154.6|1150.1|207
1624027950000|2021-06-18 14:52:30|1154.9|1150.4|1155|1150.5|1155|1150.5|1154.8|1150.3|96
1624027960000|2021-06-18 14:52:40|1154.5|1150|1155.3|1150.8|1155.3|1150.8|1154.5|1150|120
1624027970000|2021-06-18 14:52:50|1154.9|1150.4|1154.3|1149.8|1154.9|1150.4|1154.3|1149.8|122
1624027980000|2021-06-18 14:53:00|1154|1149.5|1154|1149.5|1154.3|1149.8|1154|1149.5|154
1624027990000|2021-06-18 14:53:10|||||||||64
1624028000000|2021-06-18 14:53:20|1153.8|1149.3|1154.6|1150.1|1154.6|1150.1|1153.7|1149.2|108
1624028010000|2021-06-18 14:53:30|1154.7|1150.2|1155|1150.5|1155.1|1150.6|1154.7|1150.2|57
1624028020000|2021-06-18 14:53:40|1154.9|1150.4|1154.4|1149.9|1154.9|1150.4|1154.2|1149.7|87
1624028030000|2021-06-18 14:53:50|1154.5|1150|1154.2|1149.7|1154.5|1150|1154.2|1149.7|79
1624028040000|2021-06-18 14:54:00|1153.9|1149.4|1155.1|1150.6|1155.1|1150.6|1153.9|1149.4|121
1624028050000|2021-06-18 14:54:10|1155.2|1150.7|1156.1|1151.6|1156.1|1151.6|1155.2|1150.7|433
1624028060000|2021-06-18 14:54:20|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|100
1624028070000|2021-06-18 14:54:30|1155.5|1151|1154.8|1150.3|1155.8|1151.3|1154.8|1150.3|263
1624028080000|2021-06-18 14:54:40|1155|1150.5|1155|1150.5|1155|1150.5|1155|1150.5|64
1624028090000|2021-06-18 14:54:50|1155.5|1151|1156.3|1151.8|1156.3|1151.8|1155.5|1151|185
1624028100000|2021-06-18 14:55:00|1156|1151.5|1154.8|1150.3|1156|1151.5|1154.3|1149.8|180
1624028110000|2021-06-18 14:55:10|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|1154.5|1150|105
1624028120000|2021-06-18 14:55:20|1154.8|1150.3|1154.5|1150|1154.8|1150.3|1154.5|1150|88
1624028130000|2021-06-18 14:55:30|||||||||77
1624028140000|2021-06-18 14:55:40|1154.2|1149.7|1154.5|1150|1154.5|1150|1154.2|1149.7|134
1624028150000|2021-06-18 14:55:50|||||||||40
1624028160000|2021-06-18 14:56:00|1154.3|1149.8|1154.5|1150|1154.5|1150|1154.2|1149.7|225
1624028170000|2021-06-18 14:56:10|1155|1150.5|1154.8|1150.3|1155.1|1150.6|1154.7|1150.2|189
1624028180000|2021-06-18 14:56:20|1154.7|1150.2|1154.5|1150|1154.8|1150.3|1154.5|1150|206
1624028190000|2021-06-18 14:56:30|1154.6|1150.1|1154.2|1149.7|1154.6|1150.1|1154.1|1149.6|81
1624028200000|2021-06-18 14:56:40|1154.5|1150|1154|1149.5|1154.5|1150|1154|1149.5|73
1624028210000|2021-06-18 14:56:50|1154.2|1149.7|1154|1149.5|1154.3|1149.8|1154|1149.5|261
1624028220000|2021-06-18 14:57:00|1153.7|1149.2|1154|1149.5|1154|1149.5|1153.5|1149|182
1624028230000|2021-06-18 14:57:10|1154.2|1149.7|1154.5|1150|1154.5|1150|1154.2|1149.7|124
1624028240000|2021-06-18 14:57:20|1154.2|1149.7|1154.5|1150|1154.5|1150|1154.2|1149.7|130
1624028250000|2021-06-18 14:57:30|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|57
1624028260000|2021-06-18 14:57:40|1154.5|1150|1154.7|1150.2|1154.7|1150.2|1154.3|1149.8|87
1624028270000|2021-06-18 14:57:50|1154.5|1150|1154.8|1150.3|1154.8|1150.3|1154.5|1150|116
1624028280000|2021-06-18 14:58:00|1154.7|1150.2|1155.1|1150.6|1155.3|1150.8|1154.7|1150.2|80
1624028290000|2021-06-18 14:58:10|1154.9|1150.4|1155|1150.5|1155|1150.5|1154.5|1150|111
1624028300000|2021-06-18 14:58:20|1154.7|1150.2|1155.1|1150.6|1155.2|1150.7|1154.7|1150.2|131
1624028310000|2021-06-18 14:58:30|1155.2|1150.7|1155.5|1151|1155.5|1151|1155.2|1150.7|138
1624028320000|2021-06-18 14:58:40|1155.8|1151.3|1156.1|1151.6|1156.2|1151.7|1155.8|1151.3|127
1624028330000|2021-06-18 14:58:50|1155.8|1151.3|1156|1151.5|1156.1|1151.6|1155.8|1151.3|124
1624028340000|2021-06-18 14:59:00|1156.1|1151.6|1157.4|1152.9|1157.4|1152.9|1156.1|1151.6|516
1624028350000|2021-06-18 14:59:10|1157.7|1153.2|1158.6|1154.1|1158.6|1154.1|1157.7|1153.2|390
1624028360000|2021-06-18 14:59:20|1159.1|1154.6|1159.7|1155.2|1159.7|1155.2|1159.1|1154.6|504
1624028370000|2021-06-18 14:59:30|1159.4|1154.9|1160|1155.5|1160.1|1155.6|1159.2|1154.7|366
1624028380000|2021-06-18 14:59:40|1159.9|1155.4|1159.8|1155.3|1160.1|1155.6|1159.6|1155.1|266
1624028390000|2021-06-18 14:59:50|1160.1|1155.6|1159.8|1155.3|1160.1|1155.6|1159.6|1155.1|399
1624237200000|2021-06-21 01:00:00|1157.1|1152.6|1147.2|1142.7|1157.1|1152.6|1146.2|1141.7|3111
1624237210000|2021-06-21 01:00:10|1147.5|1143|1148.2|1143.7|1149.4|1144.9|1147.5|1143|1741
1624237220000|2021-06-21 01:00:20|1148|1143.5|1149.4|1144.9|1149.4|1144.9|1147.7|1143.2|592
1624237230000|2021-06-21 01:00:30|1149.7|1145.2|1150.9|1146.4|1151.5|1147|1149.1|1144.6|935
1624237240000|2021-06-21 01:00:40|1150.2|1145.7|1148.9|1144.4|1151.1|1146.6|1148.9|1144.4|844
1624237250000|2021-06-21 01:00:50|1148.8|1144.3|1147.8|1143.3|1148.8|1144.3|1147.4|1142.9|575
1624237260000|2021-06-21 01:01:00|1148.1|1143.6|1145.6|1141.1|1148.3|1143.8|1145.6|1141.1|1056
1624237270000|2021-06-21 01:01:10|1145.9|1141.4|1144.3|1139.8|1146.3|1141.8|1144.3|1139.8|1192
1624237280000|2021-06-21 01:01:20|1144.4|1139.9|1142.1|1137.6|1144.5|1140|1141.8|1137.3|1784
1624237290000|2021-06-21 01:01:30|1142.4|1137.9|1143.6|1139.1|1144|1139.5|1142.4|1137.9|1085
1624237300000|2021-06-21 01:01:40|1143.7|1139.2|1144.6|1140.1|1144.7|1140.2|1143.3|1138.8|592
1624237310000|2021-06-21 01:01:50|1144.8|1140.3|1144.2|1139.7|1145.1|1140.6|1143.7|1139.2|695
1624237320000|2021-06-21 01:02:00|1144.6|1140.1|1144.3|1139.8|1145.1|1140.6|1143.5|1139|669
1624237330000|2021-06-21 01:02:10|1144|1139.5|1144.4|1139.9|1144.5|1140|1143.7|1139.2|420
1624237340000|2021-06-21 01:02:20|1144.1|1139.6|1145.4|1140.9|1145.7|1141.2|1143.8|1139.3|905
1624237350000|2021-06-21 01:02:30|1145.7|1141.2|1144.2|1139.7|1147.3|1142.8|1144.2|1139.7|1013
1624237360000|2021-06-21 01:02:40|1143.9|1139.4|1143.7|1139.2|1143.9|1139.4|1143.2|1138.7|520
1624237370000|2021-06-21 01:02:50|1143.9|1139.4|1144.2|1139.7|1144.7|1140.2|1143.6|1139.1|368
1624237380000|2021-06-21 01:03:00|1144.1|1139.6|1142.7|1138.2|1144.2|1139.7|1142.7|1138.2|626
1624237390000|2021-06-21 01:03:10|1142.4|1137.9|1141.6|1137.1|1143|1138.5|1141.4|1136.9|1087
1624237400000|2021-06-21 01:03:20|1141.3|1136.8|1141.7|1137.2|1142.2|1137.7|1141.3|1136.8|901
1624237410000|2021-06-21 01:03:30|1141.5|1137|1141.6|1137.1|1141.9|1137.4|1141|1136.5|695
1624237420000|2021-06-21 01:03:40|1141.9|1137.4|1142|1137.5|1142.2|1137.7|1141.5|1137|585
1624237430000|2021-06-21 01:03:50|1141.6|1137.1|1141.4|1136.9|1141.6|1137.1|1141.3|1136.8|436
1624237440000|2021-06-21 01:04:00|1141.5|1137|1141.6|1137.1|1141.8|1137.3|1140.9|1136.4|1209
1624237450000|2021-06-21 01:04:10|1141.7|1137.2|1139.9|1135.4|1141.7|1137.2|1139.5|1135|762
1624237460000|2021-06-21 01:04:20|1139.5|1135|1140.3|1135.8|1140.5|1136|1139.5|1135|558
1624237470000|2021-06-21 01:04:30|1140|1135.5|1139.4|1134.9|1140|1135.5|1139|1134.5|711
1624237480000|2021-06-21 01:04:40|1139.1|1134.6|1139.5|1135|1139.5|1135|1138.5|1134|1040
1624237490000|2021-06-21 01:04:50|1139.2|1134.7|1138.1|1133.6|1139.5|1135|1138|1133.5|849
1624237500000|2021-06-21 01:05:00|1138|1133.5|1135.5|1131|1138|1133.5|1135.5|1131|2119
1624237510000|2021-06-21 01:05:10|1135.3|1130.8|1135.4|1130.9|1135.7|1131.2|1134.2|1129.7|1335
1624237520000|2021-06-21 01:05:20|1135.5|1131|1136.2|1131.7|1136.7|1132.2|1135.4|1130.9|787
1624237530000|2021-06-21 01:05:30|1136.4|1131.9|1134|1129.5|1136.4|1131.9|1133.8|1129.3|781
1624237540000|2021-06-21 01:05:40|1133.9|1129.4|1132.8|1128.3|1133.9|1129.4|1132.8|1128.3|1113
1624237550000|2021-06-21 01:05:50|1133.1|1128.6|1133.7|1129.2|1134.4|1129.9|1133.1|1128.6|1152
1624237560000|2021-06-21 01:06:00|1133.4|1128.9|1132.9|1128.4|1133.6|1129.1|1131.9|1127.4|1803
1624237570000|2021-06-21 01:06:10|1132.5|1128|1134|1129.5|1134|1129.5|1132.5|1128|776
1624237580000|2021-06-21 01:06:20|1134.1|1129.6|1135.5|1131|1135.5|1131|1133.6|1129.1|434
1624237590000|2021-06-21 01:06:30|1135.8|1131.3|1135.8|1131.3|1135.8|1131.3|1135|1130.5|645
1624237600000|2021-06-21 01:06:40|1136|1131.5|1136.5|1132|1136.7|1132.2|1135.9|1131.4|449
1624237610000|2021-06-21 01:06:50|1136.7|1132.2|1136.8|1132.3|1136.8|1132.3|1135.8|1131.3|535
1624237620000|2021-06-21 01:07:00|1137.2|1132.7|1136.1|1131.6|1137.3|1132.8|1136|1131.5|636
1624237630000|2021-06-21 01:07:10|1136|1131.5|1136|1131.5|1136.1|1131.6|1135.7|1131.2|576
1624237640000|2021-06-21 01:07:20|1135.7|1131.2|1133.8|1129.3|1136|1131.5|1133.8|1129.3|713
1624237650000|2021-06-21 01:07:30|1134.3|1129.8|1134.7|1130.2|1135.1|1130.6|1134.2|1129.7|434
1624237660000|2021-06-21 01:07:40|1134.3|1129.8|1135.3|1130.8|1135.8|1131.3|1134.3|1129.8|429
1624237670000|2021-06-21 01:07:50|1135.5|1131|1135.8|1131.3|1135.8|1131.3|1135.3|1130.8|248
1624237680000|2021-06-21 01:08:00|1136.1|1131.6|1135.9|1131.4|1136.2|1131.7|1135.3|1130.8|434
1624237690000|2021-06-21 01:08:10|1136.2|1131.7|1137.3|1132.8|1137.3|1132.8|1136.2|1131.7|591
1624237700000|2021-06-21 01:08:20|1137.2|1132.7|1138.3|1133.8|1138.6|1134.1|1137|1132.5|662
1624237710000|2021-06-21 01:08:30|1138.4|1133.9|1137.8|1133.3|1138.5|1134|1137.8|1133.3|462
1624237720000|2021-06-21 01:08:40|1138.2|1133.7|1137.5|1133|1138.2|1133.7|1137|1132.5|694
1624237730000|2021-06-21 01:08:50|1137.2|1132.7|1138.2|1133.7|1138.2|1133.7|1137.2|1132.7|334
1624237740000|2021-06-21 01:09:00|1138.4|1133.9|1137.3|1132.8|1138.5|1134|1137.3|1132.8|384
1624237750000|2021-06-21 01:09:10|1137.6|1133.1|1137.7|1133.2|1137.7|1133.2|1137.4|1132.9|162
1624237760000|2021-06-21 01:09:20|1137.4|1132.9|1137.7|1133.2|1138.2|1133.7|1137.2|1132.7|434
1624237770000|2021-06-21 01:09:30|1137.8|1133.3|1138.5|1134|1138.5|1134|1137.8|1133.3|337
1624237780000|2021-06-21 01:09:40|1138.2|1133.7|1138.7|1134.2|1139.2|1134.7|1138|1133.5|496
1624237790000|2021-06-21 01:09:50|1139|1134.5|1139.4|1134.9|1139.4|1134.9|1138.6|1134.1|499
1624237800000|2021-06-21 01:10:00|1139.7|1135.2|1139|1134.5|1140|1135.5|1138.9|1134.4|412
1624237810000|2021-06-21 01:10:10|1138.7|1134.2|1138.6|1134.1|1139.3|1134.8|1138.2|1133.7|300
1624237820000|2021-06-21 01:10:20|1138.5|1134|1138.7|1134.2|1138.8|1134.3|1138.2|1133.7|296
1624237830000|2021-06-21 01:10:30|1139|1134.5|1139.1|1134.6|1139.2|1134.7|1138.7|1134.2|248
1624237840000|2021-06-21 01:10:40|1139.2|1134.7|1139.2|1134.7|1139.5|1135|1138.7|1134.2|337
1624237850000|2021-06-21 01:10:50|1139.5|1135|1140|1135.5|1140|1135.5|1139.3|1134.8|218
1624237860000|2021-06-21 01:11:00|1139.9|1135.4|1139.6|1135.1|1140.4|1135.9|1139.6|1135.1|358
1624237870000|2021-06-21 01:11:10|1140|1135.5|1140.5|1136|1140.5|1136|1139.6|1135.1|475
1624237880000|2021-06-21 01:11:20|1140.4|1135.9|1141|1136.5|1141|1136.5|1140.2|1135.7|476
1624237890000|2021-06-21 01:11:30|1141.2|1136.7|1142|1137.5|1142|1137.5|1141.2|1136.7|481
1624237900000|2021-06-21 01:11:40|1142.2|1137.7|1142.7|1138.2|1143|1138.5|1142.1|1137.6|630
1624237910000|2021-06-21 01:11:50|1142|1137.5|1142.4|1137.9|1142.5|1138|1142|1137.5|415
1624237920000|2021-06-21 01:12:00|1142.2|1137.7|1142.1|1137.6|1142.5|1138|1141.8|1137.3|384
1624237930000|2021-06-21 01:12:10|1142.3|1137.8|1142.4|1137.9|1142.7|1138.2|1142|1137.5|269
1624237940000|2021-06-21 01:12:20|1142.1|1137.6|1142.6|1138.1|1142.6|1138.1|1142.1|1137.6|156
1624237950000|2021-06-21 01:12:30|1142.5|1138|1144|1139.5|1144|1139.5|1142.5|1138|454
1624237960000|2021-06-21 01:12:40|1143.9|1139.4|1144.7|1140.2|1144.7|1140.2|1143.9|1139.4|670
1624237970000|2021-06-21 01:12:50|1144.8|1140.3|1145.5|1141|1145.8|1141.3|1144.8|1140.3|900
1624237980000|2021-06-21 01:13:00|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145|1140.5|490
1624237990000|2021-06-21 01:13:10|1145.7|1141.2|1144.3|1139.8|1145.7|1141.2|1144.3|1139.8|357
1624238000000|2021-06-21 01:13:20|1144|1139.5|1144.4|1139.9|1144.6|1140.1|1143.9|1139.4|276
1624238010000|2021-06-21 01:13:30|1144.5|1140|1144|1139.5|1144.5|1140|1143.6|1139.1|447
1624238020000|2021-06-21 01:13:40|1144.3|1139.8|1144.3|1139.8|1144.4|1139.9|1143.6|1139.1|283
1624238030000|2021-06-21 01:13:50|1144.5|1140|1146.2|1141.7|1146.3|1141.8|1144.5|1140|651
1624238040000|2021-06-21 01:14:00|1146.3|1141.8|1145.4|1140.9|1146.3|1141.8|1145.2|1140.7|601
1624238050000|2021-06-21 01:14:10|1145.3|1140.8|1144.4|1139.9|1145.4|1140.9|1144.3|1139.8|422
1624238060000|2021-06-21 01:14:20|1144.3|1139.8|1144|1139.5|1144.5|1140|1143.9|1139.4|337
1624238070000|2021-06-21 01:14:30|1143.9|1139.4|1144|1139.5|1144.3|1139.8|1143.9|1139.4|135
1624238080000|2021-06-21 01:14:40|1143.9|1139.4|1142.1|1137.6|1143.9|1139.4|1142|1137.5|438
1624238090000|2021-06-21 01:14:50|1142.4|1137.9|1142.5|1138|1142.9|1138.4|1142.4|1137.9|221
1624238100000|2021-06-21 01:15:00|1142.2|1137.7|1140.1|1135.6|1142.2|1137.7|1139.7|1135.2|623
1624238110000|2021-06-21 01:15:10|1139.7|1135.2|1137.6|1133.1|1139.7|1135.2|1137.6|1133.1|879
1624238120000|2021-06-21 01:15:20|1137.7|1133.2|1138.3|1133.8|1138.9|1134.4|1136.8|1132.3|765
1624238130000|2021-06-21 01:15:30|1138.6|1134.1|1138.8|1134.3|1139.1|1134.6|1138.3|1133.8|379
1624238140000|2021-06-21 01:15:40|1138.7|1134.2|1138.7|1134.2|1138.8|1134.3|1138.4|1133.9|154
1624238150000|2021-06-21 01:15:50|1139.1|1134.6|1140.5|1136|1140.5|1136|1138.8|1134.3|289
1624238160000|2021-06-21 01:16:00|1140.6|1136.1|1140.1|1135.6|1140.8|1136.3|1140|1135.5|289
1624238170000|2021-06-21 01:16:10|1139.6|1135.1|1139.2|1134.7|1139.6|1135.1|1138.7|1134.2|239
1624238180000|2021-06-21 01:16:20|1139.5|1135|1139.6|1135.1|1139.7|1135.2|1139.5|1135|87
1624238190000|2021-06-21 01:16:30|1139.2|1134.7|1139.7|1135.2|1139.7|1135.2|1139.2|1134.7|68
1624238200000|2021-06-21 01:16:40|1139.6|1135.1|1139.3|1134.8|1139.6|1135.1|1139.3|1134.8|225
1624238210000|2021-06-21 01:16:50|1138.6|1134.1|1139|1134.5|1139|1134.5|1138.6|1134.1|116
1624238220000|2021-06-21 01:17:00|1139.4|1134.9|1139.7|1135.2|1140|1135.5|1138.9|1134.4|322
1624238230000|2021-06-21 01:17:10|1139.8|1135.3|1139.1|1134.6|1139.8|1135.3|1139|1134.5|124
1624238240000|2021-06-21 01:17:20|1139.2|1134.7|1140.7|1136.2|1140.7|1136.2|1139.2|1134.7|205
1624238250000|2021-06-21 01:17:30|1140.9|1136.4|1141.4|1136.9|1141.7|1137.2|1140.9|1136.4|166
1624238260000|2021-06-21 01:17:40|1141.2|1136.7|1141.5|1137|1141.7|1137.2|1141.2|1136.7|115
1624238270000|2021-06-21 01:17:50|1141.4|1136.9|1141|1136.5|1141.5|1137|1141|1136.5|75
1624238280000|2021-06-21 01:18:00|1141.2|1136.7|1139.8|1135.3|1141.2|1136.7|1139.5|1135|437
1624238290000|2021-06-21 01:18:10|1139.7|1135.2|1138.7|1134.2|1139.7|1135.2|1138.7|1134.2|248
1624238300000|2021-06-21 01:18:20|1138.8|1134.3|1139.7|1135.2|1139.8|1135.3|1138.7|1134.2|107
1624238310000|2021-06-21 01:18:30|1139|1134.5|1138.2|1133.7|1139|1134.5|1138.2|1133.7|673
1624238320000|2021-06-21 01:18:40|1138|1133.5|1138.5|1134|1138.6|1134.1|1137.8|1133.3|109
1624238330000|2021-06-21 01:18:50|1138.6|1134.1|1139|1134.5|1139.1|1134.6|1138.4|1133.9|144
1624238340000|2021-06-21 01:19:00|1139.1|1134.6|1138.7|1134.2|1139.2|1134.7|1138.2|1133.7|178
1624238350000|2021-06-21 01:19:10|1138.4|1133.9|1140.1|1135.6|1140.4|1135.9|1138.4|1133.9|208
1624238360000|2021-06-21 01:19:20|1139.8|1135.3|1140.1|1135.6|1140.2|1135.7|1139.6|1135.1|77
1624238370000|2021-06-21 01:19:30|1140.2|1135.7|1140.7|1136.2|1140.7|1136.2|1139.7|1135.2|109
1624238380000|2021-06-21 01:19:40|1140.8|1136.3|1142.1|1137.6|1142.7|1138.2|1140.8|1136.3|518
1624238390000|2021-06-21 01:19:50|1142|1137.5|1142.1|1137.6|1142.5|1138|1142|1137.5|99
1624238400000|2021-06-21 01:20:00|1141.7|1137.2|1140|1135.5|1141.7|1137.2|1139.8|1135.3|273
1624238410000|2021-06-21 01:20:10|1140.1|1135.6|1138.7|1134.2|1140.1|1135.6|1138.7|1134.2|156
1624238420000|2021-06-21 01:20:20|1138.5|1134|1138.2|1133.7|1138.5|1134|1137.2|1132.7|612
1624238430000|2021-06-21 01:20:30|1138.1|1133.6|1137.8|1133.3|1138.5|1134|1137.6|1133.1|168
1624238440000|2021-06-21 01:20:40|1137.7|1133.2|1137.2|1132.7|1138|1133.5|1137.2|1132.7|205
1624238450000|2021-06-21 01:20:50|1137.3|1132.8|1137.9|1133.4|1138.2|1133.7|1137.3|1132.8|376
1624238460000|2021-06-21 01:21:00|1138.8|1134.3|1137.8|1133.3|1139.1|1134.6|1137.8|1133.3|394
1624238470000|2021-06-21 01:21:10|1138.1|1133.6|1138.9|1134.4|1139|1134.5|1138.1|1133.6|268
1624238480000|2021-06-21 01:21:20|1138.8|1134.3|1138.4|1133.9|1139|1134.5|1138.2|1133.7|338
1624238490000|2021-06-21 01:21:30|1138.3|1133.8|1138.3|1133.8|1138.6|1134.1|1137.9|1133.4|242
1624238500000|2021-06-21 01:21:40|1138.6|1134.1|1138.5|1134|1138.7|1134.2|1138.3|1133.8|171
1624238510000|2021-06-21 01:21:50|1138.6|1134.1|1137.5|1133|1138.6|1134.1|1137.2|1132.7|203
1624238520000|2021-06-21 01:22:00|1137.3|1132.8|1136.5|1132|1137.4|1132.9|1136.5|1132|215
1624238530000|2021-06-21 01:22:10|1136.8|1132.3|1137|1132.5|1137.1|1132.6|1136.5|1132|364
1624238540000|2021-06-21 01:22:20|1137.1|1132.6|1138.1|1133.6|1138.4|1133.9|1137.1|1132.6|256
1624238550000|2021-06-21 01:22:30|1138|1133.5|1137.5|1133|1138|1133.5|1137.3|1132.8|85
1624238560000|2021-06-21 01:22:40|1137.2|1132.7|1137.6|1133.1|1137.6|1133.1|1137.2|1132.7|90
1624238570000|2021-06-21 01:22:50|1137.9|1133.4|1137.6|1133.1|1137.9|1133.4|1137.1|1132.6|166
1624238580000|2021-06-21 01:23:00|1137.2|1132.7|1136.7|1132.2|1137.5|1133|1136.7|1132.2|191
1624238590000|2021-06-21 01:23:10|1136.9|1132.4|1137.8|1133.3|1137.8|1133.3|1136.9|1132.4|100
1624238600000|2021-06-21 01:23:20|1138.4|1133.9|1138.1|1133.6|1138.5|1134|1138.1|1133.6|171
1624238610000|2021-06-21 01:23:30|1138.3|1133.8|1138.1|1133.6|1138.7|1134.2|1138.1|1133.6|186
1624238620000|2021-06-21 01:23:40|1138.4|1133.9|1139.4|1134.9|1139.4|1134.9|1138.4|1133.9|105
1624238630000|2021-06-21 01:23:50|1139.1|1134.6|1140.4|1135.9|1140.4|1135.9|1139.1|1134.6|145
1624238640000|2021-06-21 01:24:00|1140.3|1135.8|1139|1134.5|1140.3|1135.8|1139|1134.5|141
1624238650000|2021-06-21 01:24:10|1138.7|1134.2|1138.2|1133.7|1138.7|1134.2|1138.2|1133.7|65
1624238660000|2021-06-21 01:24:20|1138|1133.5|1138.6|1134.1|1138.6|1134.1|1138|1133.5|121
1624238670000|2021-06-21 01:24:30|1138.9|1134.4|1139.1|1134.6|1139.2|1134.7|1138.8|1134.3|90
1624238680000|2021-06-21 01:24:40|1139.7|1135.2|1138.7|1134.2|1139.8|1135.3|1138.7|1134.2|109
1624238690000|2021-06-21 01:24:50|1138.6|1134.1|1140|1135.5|1140.4|1135.9|1138.6|1134.1|225
1624238700000|2021-06-21 01:25:00|1139.5|1135|1139.3|1134.8|1139.9|1135.4|1139|1134.5|126
1624238710000|2021-06-21 01:25:10|1138.9|1134.4|1139|1134.5|1139.1|1134.6|1138.9|1134.4|47
1624238720000|2021-06-21 01:25:20|1139.1|1134.6|1138.7|1134.2|1139.1|1134.6|1138.7|1134.2|137
1624238730000|2021-06-21 01:25:30|1139.1|1134.6|1138.7|1134.2|1139.1|1134.6|1138.6|1134.1|132
1624238740000|2021-06-21 01:25:40|1139|1134.5|1137.6|1133.1|1139|1134.5|1137.4|1132.9|305
1624238750000|2021-06-21 01:25:50|1138|1133.5|1137.2|1132.7|1138.1|1133.6|1137|1132.5|87
1624238760000|2021-06-21 01:26:00|1137.1|1132.6|1137.3|1132.8|1137.5|1133|1137|1132.5|133
1624238770000|2021-06-21 01:26:10|1137.4|1132.9|1137.4|1132.9|1137.4|1132.9|1137.1|1132.6|224
1624238780000|2021-06-21 01:26:20|1137.5|1133|1137|1132.5|1137.5|1133|1136.7|1132.2|137
1624238790000|2021-06-21 01:26:30|1136.9|1132.4|1136.2|1131.7|1136.9|1132.4|1136.2|1131.7|186
1624238800000|2021-06-21 01:26:40|1136.3|1131.8|1134.8|1130.3|1136.3|1131.8|1134.8|1130.3|363
1624238810000|2021-06-21 01:26:50|1135.1|1130.6|1134.8|1130.3|1135.2|1130.7|1134.8|1130.3|296
1624238820000|2021-06-21 01:27:00|1135.1|1130.6|1134.7|1130.2|1135.2|1130.7|1134.7|1130.2|240
1624238830000|2021-06-21 01:27:10|1134.8|1130.3|1135.6|1131.1|1135.6|1131.1|1134.8|1130.3|179
1624238840000|2021-06-21 01:27:20|1135.7|1131.2|1135.9|1131.4|1136.3|1131.8|1135.7|1131.2|275
1624238850000|2021-06-21 01:27:30|1136|1131.5|1136.9|1132.4|1137.2|1132.7|1135.7|1131.2|614
1624238860000|2021-06-21 01:27:40|1137|1132.5|1137.1|1132.6|1137.1|1132.6|1136.7|1132.2|118
1624238870000|2021-06-21 01:27:50|1136.8|1132.3|1137.5|1133|1137.5|1133|1136.6|1132.1|83
1624238880000|2021-06-21 01:28:00|1137.6|1133.1|1137.5|1133|1137.6|1133.1|1137|1132.5|178
1624238890000|2021-06-21 01:28:10|1137.6|1133.1|1137.1|1132.6|1137.6|1133.1|1137|1132.5|122
1624238900000|2021-06-21 01:28:20|1137.5|1133|1137.9|1133.4|1137.9|1133.4|1137.1|1132.6|180
1624238910000|2021-06-21 01:28:30|1138.2|1133.7|1139.2|1134.7|1139.2|1134.7|1138|1133.5|169
1624238920000|2021-06-21 01:28:40|1139.1|1134.6|1140.4|1135.9|1140.4|1135.9|1139.1|1134.6|181
1624238930000|2021-06-21 01:28:50|1140.1|1135.6|1139.4|1134.9|1140.1|1135.6|1138.5|1134|619
1624238940000|2021-06-21 01:29:00|1139.8|1135.3|1140.1|1135.6|1140.4|1135.9|1139.4|1134.9|557
1624238950000|2021-06-21 01:29:10|1140.5|1136|1142|1137.5|1142|1137.5|1140.5|1136|467
1624238960000|2021-06-21 01:29:20|1142.2|1137.7|1142.1|1137.6|1143.2|1138.7|1141.7|1137.2|549
1624238970000|2021-06-21 01:29:30|1142|1137.5|1140.7|1136.2|1142.4|1137.9|1140.7|1136.2|377
1624238980000|2021-06-21 01:29:40|1140.6|1136.1|1139.6|1135.1|1140.6|1136.1|1139.5|1135|128
1624238990000|2021-06-21 01:29:50|1139.7|1135.2|1139.7|1135.2|1140.1|1135.6|1139.7|1135.2|147
1624239000000|2021-06-21 01:30:00|1139.6|1135.1|1137.3|1132.8|1139.6|1135.1|1137.3|1132.8|379
1624239010000|2021-06-21 01:30:10|1137.2|1132.7|1137.6|1133.1|1137.9|1133.4|1137.1|1132.6|157
1624239020000|2021-06-21 01:30:20|1138|1133.5|1137.7|1133.2|1138|1133.5|1137.7|1133.2|73
1624239030000|2021-06-21 01:30:30|1138|1133.5|1138|1133.5|1138.6|1134.1|1137.9|1133.4|109
1624239040000|2021-06-21 01:30:40|1138.1|1133.6|1138.1|1133.6|1138.1|1133.6|1138.1|1133.6|33
1624239050000|2021-06-21 01:30:50|1138|1133.5|1138.2|1133.7|1138.2|1133.7|1137.8|1133.3|65
1624239060000|2021-06-21 01:31:00|1138.5|1134|1137.9|1133.4|1138.5|1134|1137.5|1133|168
1624239070000|2021-06-21 01:31:10|1138|1133.5|1136.8|1132.3|1138|1133.5|1136.8|1132.3|98
1624239080000|2021-06-21 01:31:20|1137|1132.5|1137.8|1133.3|1138.4|1133.9|1137|1132.5|169
1624239090000|2021-06-21 01:31:30|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.5|1133|32
1624239100000|2021-06-21 01:31:40|1137.8|1133.3|1137.9|1133.4|1138|1133.5|1137.8|1133.3|69
1624239110000|2021-06-21 01:31:50|1137.8|1133.3|1138.4|1133.9|1138.4|1133.9|1137.8|1133.3|123
1624239120000|2021-06-21 01:32:00|1139|1134.5|1138.9|1134.4|1139.4|1134.9|1138.9|1134.4|126
1624239130000|2021-06-21 01:32:10|1139.1|1134.6|1138.7|1134.2|1139.1|1134.6|1138.5|1134|167
1624239140000|2021-06-21 01:32:20|1138.5|1134|1139|1134.5|1139.5|1135|1138.5|1134|133
1624239150000|2021-06-21 01:32:30|1138.7|1134.2|1138.6|1134.1|1139|1134.5|1138.6|1134.1|67
1624239160000|2021-06-21 01:32:40|1138.9|1134.4|1139.4|1134.9|1139.4|1134.9|1138.6|1134.1|101
1624239170000|2021-06-21 01:32:50|||||||||66
1624239180000|2021-06-21 01:33:00|1139.5|1135|1139.8|1135.3|1139.8|1135.3|1139.1|1134.6|154
1624239190000|2021-06-21 01:33:10|1140|1135.5|1140.7|1136.2|1140.7|1136.2|1140|1135.5|109
1624239200000|2021-06-21 01:33:20|1140.8|1136.3|1141.5|1137|1141.5|1137|1140.6|1136.1|163
1624239210000|2021-06-21 01:33:30|1141.6|1137.1|1141.7|1137.2|1142.3|1137.8|1141.5|1137|306
1624239220000|2021-06-21 01:33:40|1141.8|1137.3|1141.1|1136.6|1142|1137.5|1141.1|1136.6|146
1624239230000|2021-06-21 01:33:50|1141.4|1136.9|1141|1136.5|1141.5|1137|1140.6|1136.1|95
1624239240000|2021-06-21 01:34:00|1140.7|1136.2|1141.2|1136.7|1141.7|1137.2|1140.7|1136.2|241
1624239250000|2021-06-21 01:34:10|1141.3|1136.8|1143|1138.5|1143|1138.5|1141.3|1136.8|393
1624239260000|2021-06-21 01:34:20|1142.6|1138.1|1142.9|1138.4|1143.2|1138.7|1142.6|1138.1|212
1624239270000|2021-06-21 01:34:30|1142.6|1138.1|1142.4|1137.9|1143|1138.5|1142.3|1137.8|196
1624239280000|2021-06-21 01:34:40|1142.6|1138.1|1142|1137.5|1142.6|1138.1|1141|1136.5|445
1624239290000|2021-06-21 01:34:50|1141.9|1137.4|1141|1136.5|1141.9|1137.4|1140.9|1136.4|94
1624239300000|2021-06-21 01:35:00|1140.9|1136.4|1141.1|1136.6|1141.1|1136.6|1140.3|1135.8|125
1624239310000|2021-06-21 01:35:10|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|1140.9|1136.4|125
1624239320000|2021-06-21 01:35:20|1141.5|1137|1142.8|1138.3|1142.8|1138.3|1141.5|1137|179
1624239330000|2021-06-21 01:35:30|1142.7|1138.2|1143.2|1138.7|1143.8|1139.3|1142.7|1138.2|292
1624239340000|2021-06-21 01:35:40|1143.5|1139|1143.4|1138.9|1143.6|1139.1|1143.1|1138.6|157
1624239350000|2021-06-21 01:35:50|1143.6|1139.1|1143.1|1138.6|1143.6|1139.1|1142.7|1138.2|153
1624239360000|2021-06-21 01:36:00|1143|1138.5|1142.2|1137.7|1143|1138.5|1141.9|1137.4|138
1624239370000|2021-06-21 01:36:10|1142.3|1137.8|1142.2|1137.7|1142.3|1137.8|1141.7|1137.2|91
1624239380000|2021-06-21 01:36:20|1142.5|1138|1142.1|1137.6|1142.6|1138.1|1141.8|1137.3|162
1624239390000|2021-06-21 01:36:30|1142.3|1137.8|1141.7|1137.2|1142.7|1138.2|1141.7|1137.2|228
1624239400000|2021-06-21 01:36:40|1141.9|1137.4|1142.1|1137.6|1142.7|1138.2|1141.9|1137.4|136
1624239410000|2021-06-21 01:36:50|1142.5|1138|1142.3|1137.8|1142.7|1138.2|1141.9|1137.4|433
1624239420000|2021-06-21 01:37:00|1141.9|1137.4|1141.7|1137.2|1142.2|1137.7|1140.9|1136.4|195
1624239430000|2021-06-21 01:37:10|1141.8|1137.3|1142.6|1138.1|1142.6|1138.1|1141.8|1137.3|226
1624239440000|2021-06-21 01:37:20|1142.5|1138|1141.7|1137.2|1142.5|1138|1141.7|1137.2|55
1624239450000|2021-06-21 01:37:30|1141.8|1137.3|1140.8|1136.3|1141.8|1137.3|1140.8|1136.3|119
1624239460000|2021-06-21 01:37:40|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1139.5|1135|337
1624239470000|2021-06-21 01:37:50|1140.6|1136.1|1141.2|1136.7|1141.2|1136.7|1140.6|1136.1|119
1624239480000|2021-06-21 01:38:00|1140.9|1136.4|1140.1|1135.6|1140.9|1136.4|1140.1|1135.6|109
1624239490000|2021-06-21 01:38:10|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|1139.8|1135.3|37
1624239500000|2021-06-21 01:38:20|1140.2|1135.7|1140.3|1135.8|1140.3|1135.8|1140.2|1135.7|109
1624239510000|2021-06-21 01:38:30|1140.2|1135.7|1139.9|1135.4|1140.2|1135.7|1139.9|1135.4|57
1624239520000|2021-06-21 01:38:40|1139.8|1135.3|1138.9|1134.4|1139.8|1135.3|1138.9|1134.4|123
1624239530000|2021-06-21 01:38:50|1139|1134.5|1139.3|1134.8|1139.4|1134.9|1139|1134.5|32
1624239540000|2021-06-21 01:39:00|1139.1|1134.6|1139.2|1134.7|1139.4|1134.9|1139.1|1134.6|65
1624239550000|2021-06-21 01:39:10|1139.3|1134.8|1139|1134.5|1140.1|1135.6|1139|1134.5|267
1624239560000|2021-06-21 01:39:20|1138.9|1134.4|1137.9|1133.4|1139|1134.5|1137.9|1133.4|202
1624239570000|2021-06-21 01:39:30|1137.8|1133.3|1137.9|1133.4|1138.3|1133.8|1137.8|1133.3|161
1624239580000|2021-06-21 01:39:40|1138.1|1133.6|1137.4|1132.9|1138.1|1133.6|1137.4|1132.9|95
1624239590000|2021-06-21 01:39:50|1137.7|1133.2|1137.7|1133.2|1137.8|1133.3|1137.7|1133.2|24
1624239600000|2021-06-21 01:40:00|1137.8|1133.3|1137.8|1133.3|1137.8|1133.3|1137.8|1133.3|50
1624239610000|2021-06-21 01:40:10|||||||||28
1624239620000|2021-06-21 01:40:20|1138.1|1133.6|1137.8|1133.3|1138.2|1133.7|1137.8|1133.3|197
1624239630000|2021-06-21 01:40:30|1138.2|1133.7|1137.9|1133.4|1138.4|1133.9|1137.9|1133.4|129
1624239640000|2021-06-21 01:40:40|1138.2|1133.7|1138.3|1133.8|1138.3|1133.8|1138.2|1133.7|70
1624239650000|2021-06-21 01:40:50|1138.6|1134.1|1138.8|1134.3|1139.3|1134.8|1138.6|1134.1|181
1624239660000|2021-06-21 01:41:00|1138.7|1134.2|1139.2|1134.7|1139.2|1134.7|1138.7|1134.2|86
1624239670000|2021-06-21 01:41:10|1138.9|1134.4|1138.8|1134.3|1138.9|1134.4|1138.3|1133.8|190
1624239680000|2021-06-21 01:41:20|1138.5|1134|1138.7|1134.2|1138.7|1134.2|1138.3|1133.8|63
1624239690000|2021-06-21 01:41:30|1138.6|1134.1|1138.2|1133.7|1138.6|1134.1|1138|1133.5|119
1624239700000|2021-06-21 01:41:40|1138.3|1133.8|1138.1|1133.6|1138.3|1133.8|1137.9|1133.4|28
1624239710000|2021-06-21 01:41:50|1137.8|1133.3|1138.2|1133.7|1138.2|1133.7|1137.8|1133.3|27
1624239720000|2021-06-21 01:42:00|1138.1|1133.6|1136.8|1132.3|1138.1|1133.6|1136.8|1132.3|289
1624239730000|2021-06-21 01:42:10|1136.9|1132.4|1136.8|1132.3|1136.9|1132.4|1136.4|1131.9|210
1624239740000|2021-06-21 01:42:20|1136.5|1132|1136.3|1131.8|1136.7|1132.2|1136.3|1131.8|185
1624239750000|2021-06-21 01:42:30|1136.1|1131.6|1135.4|1130.9|1136.4|1131.9|1135.3|1130.8|514
1624239760000|2021-06-21 01:42:40|1135.2|1130.7|1135.1|1130.6|1135.3|1130.8|1134|1129.5|897
1624239770000|2021-06-21 01:42:50|1135.3|1130.8|1135.9|1131.4|1135.9|1131.4|1135|1130.5|212
1624239780000|2021-06-21 01:43:00|1135.6|1131.1|1135|1130.5|1135.6|1131.1|1135|1130.5|311
1624239790000|2021-06-21 01:43:10|1134.9|1130.4|1134.5|1130|1134.9|1130.4|1134|1129.5|806
1624239800000|2021-06-21 01:43:20|1134.4|1129.9|1134|1129.5|1134.4|1129.9|1133.5|1129|1250
1624239810000|2021-06-21 01:43:30|1133.7|1129.2|1133|1128.5|1133.7|1129.2|1133|1128.5|709
1624239820000|2021-06-21 01:43:40|1132.7|1128.2|1132.7|1128.2|1133|1128.5|1132.7|1128.2|642
1624239830000|2021-06-21 01:43:50|1133|1128.5|1132.5|1128|1133|1128.5|1132.2|1127.7|665
1624239840000|2021-06-21 01:44:00|1132.6|1128.1|1133|1128.5|1133|1128.5|1132.2|1127.7|460
1624239850000|2021-06-21 01:44:10|1133.2|1128.7|1133.5|1129|1133.5|1129|1133.1|1128.6|322
1624239860000|2021-06-21 01:44:20|1133.3|1128.8|1132.7|1128.2|1133.6|1129.1|1132.5|1128|620
1624239870000|2021-06-21 01:44:30|1133|1128.5|1133|1128.5|1133.7|1129.2|1133|1128.5|355
1624239880000|2021-06-21 01:44:40|1133.3|1128.8|1133.5|1129|1133.6|1129.1|1133.1|1128.6|259
1624239890000|2021-06-21 01:44:50|1133.6|1129.1|1133|1128.5|1133.6|1129.1|1133|1128.5|139
1624239900000|2021-06-21 01:45:00|1132.7|1128.2|1132.2|1127.7|1132.7|1128.2|1132|1127.5|711
1624239910000|2021-06-21 01:45:10|1131.9|1127.4|1130.2|1125.7|1131.9|1127.4|1130|1125.5|1474
1624239920000|2021-06-21 01:45:20|1129.9|1125.4|1127.6|1123.1|1129.9|1125.4|1126.9|1122.4|3109
1624239930000|2021-06-21 01:45:30|1127.7|1123.2|1128.7|1124.2|1129.3|1124.8|1127.7|1123.2|655
1624239940000|2021-06-21 01:45:40|1129|1124.5|1129.3|1124.8|1129.7|1125.2|1128.5|1124|430
1624239950000|2021-06-21 01:45:50|1129.6|1125.1|1129.8|1125.3|1130.2|1125.7|1129.6|1125.1|314
1624239960000|2021-06-21 01:46:00|1129.7|1125.2|1129.8|1125.3|1130|1125.5|1129.1|1124.6|546
1624239970000|2021-06-21 01:46:10|1130.2|1125.7|1130.8|1126.3|1131.1|1126.6|1130.2|1125.7|374
1624239980000|2021-06-21 01:46:20|1131|1126.5|1131.8|1127.3|1131.8|1127.3|1131|1126.5|263
1624239990000|2021-06-21 01:46:30|1132.1|1127.6|1130.5|1126|1132.4|1127.9|1130.5|1126|381
1624240000000|2021-06-21 01:46:40|1130.1|1125.6|1129.7|1125.2|1130.8|1126.3|1129.5|1125|491
1624240010000|2021-06-21 01:46:50|1130.3|1125.8|1129.5|1125|1131|1126.5|1129.5|1125|425
1624240020000|2021-06-21 01:47:00|1129.2|1124.7|1130.3|1125.8|1130.4|1125.9|1128.5|1124|889
1624240030000|2021-06-21 01:47:10|1130.2|1125.7|1131|1126.5|1131|1126.5|1129.8|1125.3|239
1624240040000|2021-06-21 01:47:20|1131.3|1126.8|1132.4|1127.9|1132.4|1127.9|1131.3|1126.8|239
1624240050000|2021-06-21 01:47:30|1132.7|1128.2|1132.8|1128.3|1133|1128.5|1132.2|1127.7|322
1624240060000|2021-06-21 01:47:40|1132.9|1128.4|1134.3|1129.8|1134.3|1129.8|1132.8|1128.3|296
1624240070000|2021-06-21 01:47:50|1134|1129.5|1134.4|1129.9|1134.7|1130.2|1133.8|1129.3|427
1624240080000|2021-06-21 01:48:00|1134.3|1129.8|1134.3|1129.8|1134.3|1129.8|1133.8|1129.3|357
1624240090000|2021-06-21 01:48:10|1134|1129.5|1132.5|1128|1134|1129.5|1132.5|1128|289
1624240100000|2021-06-21 01:48:20|1132.7|1128.2|1133.9|1129.4|1134|1129.5|1132.3|1127.8|203
1624240110000|2021-06-21 01:48:30|1134.2|1129.7|1134|1129.5|1135.2|1130.7|1134|1129.5|714
1624240120000|2021-06-21 01:48:40|1133.9|1129.4|1133|1128.5|1133.9|1129.4|1133|1128.5|131
1624240130000|2021-06-21 01:48:50|1133.1|1128.6|1132.1|1127.6|1133.1|1128.6|1132.1|1127.6|102
1624240140000|2021-06-21 01:49:00|1132.2|1127.7|1133.4|1128.9|1133.4|1128.9|1131.8|1127.3|267
1624240150000|2021-06-21 01:49:10|1133.5|1129|1134.4|1129.9|1135|1130.5|1133.5|1129|169
1624240160000|2021-06-21 01:49:20|1134.5|1130|1134.5|1130|1135.3|1130.8|1134.5|1130|211
1624240170000|2021-06-21 01:49:30|1134.6|1130.1|1134.8|1130.3|1134.8|1130.3|1134.2|1129.7|214
1624240180000|2021-06-21 01:49:40|1134.5|1130|1135|1130.5|1135.2|1130.7|1134.3|1129.8|264
1624240190000|2021-06-21 01:49:50|1135.1|1130.6|1134|1129.5|1135.1|1130.6|1134|1129.5|181
1624240200000|2021-06-21 01:50:00|1133.8|1129.3|1134.4|1129.9|1134.5|1130|1133.5|1129|280
1624240210000|2021-06-21 01:50:10|1134.5|1130|1134.9|1130.4|1134.9|1130.4|1133.9|1129.4|165
1624240220000|2021-06-21 01:50:20|1135.8|1131.3|1135.8|1131.3|1136.4|1131.9|1135.8|1131.3|750
1624240230000|2021-06-21 01:50:30|1135.7|1131.2|1136.4|1131.9|1136.6|1132.1|1135.7|1131.2|387
1624240240000|2021-06-21 01:50:40|1136.3|1131.8|1136.3|1131.8|1136.6|1132.1|1136.2|1131.7|124
1624240250000|2021-06-21 01:50:50|1136.2|1131.7|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|161
1624240260000|2021-06-21 01:51:00|1136.5|1132|1136.1|1131.6|1136.5|1132|1135.3|1130.8|217
1624240270000|2021-06-21 01:51:10|1136.3|1131.8|1135.7|1131.2|1136.3|1131.8|1135.7|1131.2|88
1624240280000|2021-06-21 01:51:20|1135.6|1131.1|1135.6|1131.1|1135.8|1131.3|1135.6|1131.1|49
1624240290000|2021-06-21 01:51:30|1136.1|1131.6|1135.6|1131.1|1136.1|1131.6|1135.6|1131.1|64
1624240300000|2021-06-21 01:51:40|1135.9|1131.4|1136.1|1131.6|1136.3|1131.8|1135.9|1131.4|111
1624240310000|2021-06-21 01:51:50|1136.4|1131.9|1136.3|1131.8|1136.8|1132.3|1136.3|1131.8|412
1624240320000|2021-06-21 01:52:00|1136.4|1131.9|1136.4|1131.9|1136.7|1132.2|1136.4|1131.9|228
1624240330000|2021-06-21 01:52:10|1136.7|1132.2|1136.8|1132.3|1136.8|1132.3|1136.4|1131.9|343
1624240340000|2021-06-21 01:52:20|1137.1|1132.6|1137.4|1132.9|1137.8|1133.3|1137|1132.5|678
1624240350000|2021-06-21 01:52:30|1137.3|1132.8|1137.3|1132.8|1137.8|1133.3|1137.3|1132.8|278
1624240360000|2021-06-21 01:52:40|1137.6|1133.1|1138.2|1133.7|1138.4|1133.9|1137.6|1133.1|476
1624240370000|2021-06-21 01:52:50|1138.3|1133.8|1138.6|1134.1|1138.6|1134.1|1137.6|1133.1|431
1624240380000|2021-06-21 01:53:00|1138.2|1133.7|1137.4|1132.9|1138.2|1133.7|1136.8|1132.3|337
1624240390000|2021-06-21 01:53:10|1137.3|1132.8|1137.1|1132.6|1137.6|1133.1|1137.1|1132.6|227
1624240400000|2021-06-21 01:53:20|1137.2|1132.7|1137.7|1133.2|1138|1133.5|1137.1|1132.6|115
1624240410000|2021-06-21 01:53:30|1137.6|1133.1|1137.2|1132.7|1137.6|1133.1|1136.9|1132.4|83
1624240420000|2021-06-21 01:53:40|1137.3|1132.8|1137.5|1133|1137.6|1133.1|1137.3|1132.8|43
1624240430000|2021-06-21 01:53:50|1137.6|1133.1|1137.4|1132.9|1138.1|1133.6|1137.3|1132.8|136
1624240440000|2021-06-21 01:54:00|1137.6|1133.1|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|45
1624240450000|2021-06-21 01:54:10|1137.6|1133.1|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|77
1624240460000|2021-06-21 01:54:20|1136.9|1132.4|1137.8|1133.3|1137.8|1133.3|1136.9|1132.4|103
1624240470000|2021-06-21 01:54:30|1137.7|1133.2|1136.9|1132.4|1137.7|1133.2|1136.9|1132.4|124
1624240480000|2021-06-21 01:54:40|1137.2|1132.7|1136.4|1131.9|1137.3|1132.8|1136.4|1131.9|174
1624240490000|2021-06-21 01:54:50|1136.1|1131.6|1136.2|1131.7|1136.2|1131.7|1135.3|1130.8|225
1624240500000|2021-06-21 01:55:00|1136.4|1131.9|1135.8|1131.3|1136.5|1132|1135.8|1131.3|122
1624240510000|2021-06-21 01:55:10|1135.9|1131.4|1136|1131.5|1136.7|1132.2|1135.9|1131.4|130
1624240520000|2021-06-21 01:55:20|1136.2|1131.7|1135.8|1131.3|1136.3|1131.8|1135.8|1131.3|85
1624240530000|2021-06-21 01:55:30|1135.9|1131.4|1136.2|1131.7|1136.2|1131.7|1135.9|1131.4|45
1624240540000|2021-06-21 01:55:40|||||||||55
1624240550000|2021-06-21 01:55:50|1136.3|1131.8|1136.3|1131.8|1136.7|1132.2|1136.3|1131.8|39
1624240560000|2021-06-21 01:56:00|1136.2|1131.7|1136.1|1131.6|1136.6|1132.1|1135.8|1131.3|86
1624240570000|2021-06-21 01:56:10|1136.2|1131.7|1136.2|1131.7|1136.6|1132.1|1136.2|1131.7|53
1624240580000|2021-06-21 01:56:20|1136.1|1131.6|1136.1|1131.6|1136.2|1131.7|1136.1|1131.6|22
1624240590000|2021-06-21 01:56:30|1136.3|1131.8|1136.6|1132.1|1136.6|1132.1|1136.3|1131.8|57
1624240600000|2021-06-21 01:56:40|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|133
1624240610000|2021-06-21 01:56:50|1137|1132.5|1136.5|1132|1137.1|1132.6|1136.3|1131.8|227
1624240620000|2021-06-21 01:57:00|1136.6|1132.1|1136.5|1132|1137|1132.5|1136.2|1131.7|296
1624240630000|2021-06-21 01:57:10|1136.6|1132.1|1136.2|1131.7|1136.6|1132.1|1136.1|1131.6|154
1624240640000|2021-06-21 01:57:20|1136.1|1131.6|1136.1|1131.6|1136.5|1132|1136.1|1131.6|108
1624240650000|2021-06-21 01:57:30|1136.4|1131.9|1136|1131.5|1136.5|1132|1136|1131.5|59
1624240660000|2021-06-21 01:57:40|1136.3|1131.8|1136.2|1131.7|1136.8|1132.3|1136|1131.5|382
1624240670000|2021-06-21 01:57:50|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|1136.5|1132|44
1624240680000|2021-06-21 01:58:00|1136.9|1132.4|1136.6|1132.1|1137.5|1133|1136.6|1132.1|184
1624240690000|2021-06-21 01:58:10|1136.7|1132.2|1136.7|1132.2|1137.3|1132.8|1136.6|1132.1|163
1624240700000|2021-06-21 01:58:20|1137.3|1132.8|1136.5|1132|1137.3|1132.8|1136.5|1132|159
1624240710000|2021-06-21 01:58:30|1136.6|1132.1|1136.1|1131.6|1136.7|1132.2|1136.1|1131.6|70
1624240720000|2021-06-21 01:58:40|1136|1131.5|1136.3|1131.8|1136.3|1131.8|1136|1131.5|34
1624240730000|2021-06-21 01:58:50|1136|1131.5|1135.1|1130.6|1136|1131.5|1135.1|1130.6|264
1624240740000|2021-06-21 01:59:00|1134.7|1130.2|1133|1128.5|1134.7|1130.2|1132.8|1128.3|366
1624240750000|2021-06-21 01:59:10|1133.1|1128.6|1134.4|1129.9|1134.4|1129.9|1133.1|1128.6|155
1624240760000|2021-06-21 01:59:20|1134.7|1130.2|1133.5|1129|1134.7|1130.2|1133.1|1128.6|169
1624240770000|2021-06-21 01:59:30|1133.4|1128.9|1133.1|1128.6|1133.6|1129.1|1133.1|1128.6|121
1624240780000|2021-06-21 01:59:40|1133.5|1129|1133.2|1128.7|1133.6|1129.1|1133.2|1128.7|158
1624240790000|2021-06-21 01:59:50|1133.1|1128.6|1132.2|1127.7|1133.1|1128.6|1132|1127.5|353
1624240800000|2021-06-21 02:00:00|1132|1127.5|1131.5|1127|1132|1127.5|1130.6|1126.1|635
1624240810000|2021-06-21 02:00:10|1131.2|1126.7|1131.2|1126.7|1131.5|1127|1130.6|1126.1|200
1624240820000|2021-06-21 02:00:20|1131.1|1126.6|1130.8|1126.3|1131.5|1127|1130.7|1126.2|215
1624240830000|2021-06-21 02:00:30|1130.7|1126.2|1129.9|1125.4|1131|1126.5|1129.9|1125.4|447
1624240840000|2021-06-21 02:00:40|1129.8|1125.3|1130|1125.5|1130.3|1125.8|1129.7|1125.2|269
1624240850000|2021-06-21 02:00:50|1130.1|1125.6|1130.3|1125.8|1130.5|1126|1129.8|1125.3|437
1624240860000|2021-06-21 02:01:00|1130.5|1126|1129.2|1124.7|1130.5|1126|1129.2|1124.7|492
1624240870000|2021-06-21 02:01:10|1129|1124.5|1128.8|1124.3|1129.3|1124.8|1128.8|1124.3|360
1624240880000|2021-06-21 02:01:20|1128.2|1123.7|1127.1|1122.6|1128.3|1123.8|1127.1|1122.6|1348
1624240890000|2021-06-21 02:01:30|1126.9|1122.4|1128.4|1123.9|1128.4|1123.9|1126.7|1122.2|682
1624240900000|2021-06-21 02:01:40|1128.7|1124.2|1128.6|1124.1|1128.7|1124.2|1127.6|1123.1|235
1624240910000|2021-06-21 02:01:50|1128.3|1123.8|1128.2|1123.7|1128.3|1123.8|1127.6|1123.1|315
1624240920000|2021-06-21 02:02:00|1128.3|1123.8|1128|1123.5|1128.3|1123.8|1127.9|1123.4|161
1624240930000|2021-06-21 02:02:10|1128.2|1123.7|1128.8|1124.3|1129.2|1124.7|1128|1123.5|236
1624240940000|2021-06-21 02:02:20|1129|1124.5|1129.8|1125.3|1130.5|1126|1129|1124.5|276
1624240950000|2021-06-21 02:02:30|1129.7|1125.2|1129.9|1125.4|1130.2|1125.7|1129.7|1125.2|167
1624240960000|2021-06-21 02:02:40|1129.8|1125.3|1129.3|1124.8|1130|1125.5|1129.3|1124.8|192
1624240970000|2021-06-21 02:02:50|1129.1|1124.6|1128.6|1124.1|1129.1|1124.6|1128.1|1123.6|465
1624240980000|2021-06-21 02:03:00|1128.7|1124.2|1128|1123.5|1128.7|1124.2|1127.7|1123.2|238
1624240990000|2021-06-21 02:03:10|1127.9|1123.4|1128|1123.5|1128.1|1123.6|1127.6|1123.1|190
1624241000000|2021-06-21 02:03:20|1128.1|1123.6|1127.7|1123.2|1128.6|1124.1|1127.7|1123.2|565
1624241010000|2021-06-21 02:03:30|1128|1123.5|1126.9|1122.4|1128|1123.5|1126.7|1122.2|459
1624241020000|2021-06-21 02:03:40|1127.1|1122.6|1126.7|1122.2|1127.1|1122.6|1126.3|1121.8|333
1624241030000|2021-06-21 02:03:50|1126.4|1121.9|1125.5|1121|1126.7|1122.2|1125.4|1120.9|853
1624241040000|2021-06-21 02:04:00|1125.6|1121.1|1125.5|1121|1126.1|1121.6|1125.3|1120.8|300
1624241050000|2021-06-21 02:04:10|1125.4|1120.9|1126.9|1122.4|1127|1122.5|1125.4|1120.9|226
1624241060000|2021-06-21 02:04:20|1127.1|1122.6|1128.1|1123.6|1128.5|1124|1127|1122.5|396
1624241070000|2021-06-21 02:04:30|1128.4|1123.9|1129.1|1124.6|1129.1|1124.6|1128.1|1123.6|223
1624241080000|2021-06-21 02:04:40|1129.4|1124.9|1129.1|1124.6|1129.6|1125.1|1128.8|1124.3|179
1624241090000|2021-06-21 02:04:50|1129.6|1125.1|1129.1|1124.6|1129.6|1125.1|1129|1124.5|211
1624241100000|2021-06-21 02:05:00|1128.9|1124.4|1128|1123.5|1129.1|1124.6|1128|1123.5|240
1624241110000|2021-06-21 02:05:10|1128.1|1123.6|1128.5|1124|1128.5|1124|1127.5|1123|504
1624241120000|2021-06-21 02:05:20|1130|1125.5|1130.3|1125.8|1130.7|1126.2|1129.7|1125.2|423
1624241130000|2021-06-21 02:05:30|1130.4|1125.9|1129.7|1125.2|1131|1126.5|1129.4|1124.9|299
1624241140000|2021-06-21 02:05:40|1129.6|1125.1|1129.4|1124.9|1129.8|1125.3|1128.9|1124.4|174
1624241150000|2021-06-21 02:05:50|1129.5|1125|1129.5|1125|1129.5|1125|1129.2|1124.7|103
1624241160000|2021-06-21 02:06:00|1129.8|1125.3|1129.3|1124.8|1130|1125.5|1129.1|1124.6|177
1624241170000|2021-06-21 02:06:10|1129.5|1125|1131.2|1126.7|1131.2|1126.7|1129.5|1125|253
1624241180000|2021-06-21 02:06:20|1131.3|1126.8|1130.9|1126.4|1131.8|1127.3|1130.9|1126.4|288
1624241190000|2021-06-21 02:06:30|1130.6|1126.1|1131.1|1126.6|1131.5|1127|1130.5|1126|253
1624241200000|2021-06-21 02:06:40|1130.9|1126.4|1132.4|1127.9|1132.4|1127.9|1130.9|1126.4|324
1624241210000|2021-06-21 02:06:50|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|1132.4|1127.9|312
1624241220000|2021-06-21 02:07:00|1132.4|1127.9|1133.4|1128.9|1133.4|1128.9|1132.4|1127.9|353
1624241230000|2021-06-21 02:07:10|1132.9|1128.4|1132.6|1128.1|1133|1128.5|1132.6|1128.1|323
1624241240000|2021-06-21 02:07:20|1132.7|1128.2|1133.2|1128.7|1133.2|1128.7|1132.7|1128.2|119
1624241250000|2021-06-21 02:07:30|1133.4|1128.9|1133.7|1129.2|1133.7|1129.2|1133.1|1128.6|241
1624241260000|2021-06-21 02:07:40|1133.4|1128.9|1133.4|1128.9|1133.9|1129.4|1133.4|1128.9|106
1624241270000|2021-06-21 02:07:50|1133.5|1129|1132.4|1127.9|1133.7|1129.2|1132.4|1127.9|454
1624241280000|2021-06-21 02:08:00|1132.2|1127.7|1132|1127.5|1132.4|1127.9|1131.9|1127.4|197
1624241290000|2021-06-21 02:08:10|1132.1|1127.6|1132.9|1128.4|1132.9|1128.4|1132.1|1127.6|84
1624241300000|2021-06-21 02:08:20|1132.7|1128.2|1132.9|1128.4|1132.9|1128.4|1132.7|1128.2|109
1624241310000|2021-06-21 02:08:30|1133|1128.5|1133|1128.5|1133.2|1128.7|1132.9|1128.4|66
1624241320000|2021-06-21 02:08:40|1133.1|1128.6|1133.7|1129.2|1133.8|1129.3|1133.1|1128.6|98
1624241330000|2021-06-21 02:08:50|1134|1129.5|1135|1130.5|1135.1|1130.6|1134|1129.5|713
1624241340000|2021-06-21 02:09:00|1135.1|1130.6|1134.9|1130.4|1135.2|1130.7|1134|1129.5|278
1624241350000|2021-06-21 02:09:10|1134.8|1130.3|1133.7|1129.2|1134.8|1130.3|1133.6|1129.1|94
1624241360000|2021-06-21 02:09:20|1133.6|1129.1|1133.3|1128.8|1133.6|1129.1|1132.9|1128.4|227
1624241370000|2021-06-21 02:09:30|1133.1|1128.6|1134.1|1129.6|1134.1|1129.6|1133|1128.5|192
1624241380000|2021-06-21 02:09:40|1134|1129.5|1133.8|1129.3|1134|1129.5|1133.4|1128.9|84
1624241390000|2021-06-21 02:09:50|1134.3|1129.8|1133.5|1129|1134.3|1129.8|1133.4|1128.9|48
1624241400000|2021-06-21 02:10:00|1133.4|1128.9|1133.9|1129.4|1133.9|1129.4|1133.2|1128.7|93
1624241410000|2021-06-21 02:10:10|1133.7|1129.2|1134.2|1129.7|1134.3|1129.8|1133.7|1129.2|113
1624241420000|2021-06-21 02:10:20|1134.6|1130.1|1134.4|1129.9|1134.7|1130.2|1134.3|1129.8|178
1624241430000|2021-06-21 02:10:30|1134.6|1130.1|1134.6|1130.1|1134.7|1130.2|1134.4|1129.9|151
1624241440000|2021-06-21 02:10:40|1135|1130.5|1134.6|1130.1|1135.2|1130.7|1134.6|1130.1|186
1624241450000|2021-06-21 02:10:50|1134.3|1129.8|1134.2|1129.7|1134.3|1129.8|1134.2|1129.7|78
1624241460000|2021-06-21 02:11:00|1134.3|1129.8|1134.7|1130.2|1134.7|1130.2|1134.3|1129.8|49
1624241470000|2021-06-21 02:11:10|1134.8|1130.3|1134.7|1130.2|1134.8|1130.3|1134.7|1130.2|85
1624241480000|2021-06-21 02:11:20|1134.8|1130.3|1134.9|1130.4|1134.9|1130.4|1134.6|1130.1|53
1624241490000|2021-06-21 02:11:30|1135|1130.5|1134.7|1130.2|1135.2|1130.7|1134.7|1130.2|135
1624241500000|2021-06-21 02:11:40|1134.6|1130.1|1133.9|1129.4|1134.6|1130.1|1133.3|1128.8|421
1624241510000|2021-06-21 02:11:50|1134.1|1129.6|1133.4|1128.9|1134.2|1129.7|1133.4|1128.9|59
1624241520000|2021-06-21 02:12:00|1133.3|1128.8|1134.6|1130.1|1134.7|1130.2|1133.3|1128.8|145
1624241530000|2021-06-21 02:12:10|1134.4|1129.9|1134.3|1129.8|1134.6|1130.1|1134.3|1129.8|65
1624241540000|2021-06-21 02:12:20|1134.2|1129.7|1134.6|1130.1|1134.6|1130.1|1134.2|1129.7|43
1624241550000|2021-06-21 02:12:30|1134.3|1129.8|1134.2|1129.7|1134.5|1130|1134.2|1129.7|58
1624241560000|2021-06-21 02:12:40|1134|1129.5|1133.7|1129.2|1134|1129.5|1133.4|1128.9|170
1624241570000|2021-06-21 02:12:50|1133.9|1129.4|1133.8|1129.3|1134.2|1129.7|1133.8|1129.3|56
1624241580000|2021-06-21 02:13:00|1134.4|1129.9|1134.5|1130|1134.5|1130|1134.2|1129.7|177
1624241590000|2021-06-21 02:13:10|1134.7|1130.2|1135.7|1131.2|1135.7|1131.2|1134.6|1130.1|248
1624241600000|2021-06-21 02:13:20|1136|1131.5|1135.7|1131.2|1136|1131.5|1135.5|1131|501
1624241610000|2021-06-21 02:13:30|1136|1131.5|1136.6|1132.1|1136.6|1132.1|1135.7|1131.2|542
1624241620000|2021-06-21 02:13:40|1137|1132.5|1137.4|1132.9|1137.7|1133.2|1136.7|1132.2|1161
1624241630000|2021-06-21 02:13:50|1137.5|1133|1137.6|1133.1|1137.8|1133.3|1137.1|1132.6|382
1624241640000|2021-06-21 02:14:00|1137.5|1133|1137.8|1133.3|1138.2|1133.7|1137.4|1132.9|279
1624241650000|2021-06-21 02:14:10|1137.7|1133.2|1137|1132.5|1137.8|1133.3|1136.6|1132.1|347
1624241660000|2021-06-21 02:14:20|1137.3|1132.8|1137|1132.5|1137.4|1132.9|1136.9|1132.4|155
1624241670000|2021-06-21 02:14:30|1137.1|1132.6|1137.5|1133|1138|1133.5|1137.1|1132.6|228
1624241680000|2021-06-21 02:14:40|1137.6|1133.1|1137.5|1133|1137.7|1133.2|1137.1|1132.6|265
1624241690000|2021-06-21 02:14:50|1137.2|1132.7|1137.8|1133.3|1137.9|1133.4|1137.1|1132.6|220
1624241700000|2021-06-21 02:15:00|1137.5|1133|1137.5|1133|1137.5|1133|1137.5|1133|8
1624242600000|2021-06-21 02:30:00|1137.8|1133.3|1137.3|1132.8|1138.5|1134|1137.3|1132.8|447
1624242610000|2021-06-21 02:30:10|1137.2|1132.7|1137.5|1133|1137.9|1133.4|1137.2|1132.7|148
1624242620000|2021-06-21 02:30:20|1137.3|1132.8|1136.7|1132.2|1137.3|1132.8|1136.6|1132.1|248
1624242630000|2021-06-21 02:30:30|1136.8|1132.3|1136|1131.5|1137|1132.5|1136|1131.5|100
1624242640000|2021-06-21 02:30:40|1135.7|1131.2|1135.2|1130.7|1135.7|1131.2|1134.6|1130.1|297
1624242650000|2021-06-21 02:30:50|1135|1130.5|1134.2|1129.7|1135.2|1130.7|1134.1|1129.6|141
1624242660000|2021-06-21 02:31:00|1134.5|1130|1134.9|1130.4|1135.6|1131.1|1134.4|1129.9|170
1624242670000|2021-06-21 02:31:10|1134.6|1130.1|1134.5|1130|1135|1130.5|1134.1|1129.6|161
1624242680000|2021-06-21 02:31:20|1134.2|1129.7|1134.4|1129.9|1134.4|1129.9|1134.1|1129.6|91
1624242690000|2021-06-21 02:31:30|1134.1|1129.6|1133.8|1129.3|1134.1|1129.6|1133.5|1129|151
1624242700000|2021-06-21 02:31:40|1133.9|1129.4|1133.3|1128.8|1133.9|1129.4|1133.3|1128.8|67
1624242710000|2021-06-21 02:31:50|1133.4|1128.9|1132.2|1127.7|1133.4|1128.9|1132.2|1127.7|223
1624242720000|2021-06-21 02:32:00|1132.1|1127.6|1132.2|1127.7|1132.6|1128.1|1131.7|1127.2|302
1624242730000|2021-06-21 02:32:10|1132.1|1127.6|1132.6|1128.1|1132.9|1128.4|1132.1|1127.6|120
1624242740000|2021-06-21 02:32:20|1132.4|1127.9|1132.9|1128.4|1132.9|1128.4|1132.4|1127.9|150
1624242750000|2021-06-21 02:32:30|1132.7|1128.2|1132.4|1127.9|1132.7|1128.2|1132.4|1127.9|96
1624242760000|2021-06-21 02:32:40|1132.5|1128|1132.4|1127.9|1132.9|1128.4|1132.4|1127.9|105
1624242770000|2021-06-21 02:32:50|1131.9|1127.4|1130.9|1126.4|1131.9|1127.4|1130.9|1126.4|380
1624242780000|2021-06-21 02:33:00|1131|1126.5|1130.7|1126.2|1131.1|1126.6|1130.7|1126.2|243
1624242790000|2021-06-21 02:33:10|1130.6|1126.1|1128.2|1123.7|1130.6|1126.1|1128.2|1123.7|895
1624242800000|2021-06-21 02:33:20|1128|1123.5|1126.7|1122.2|1128.9|1124.4|1126.7|1122.2|1129
1624242810000|2021-06-21 02:33:30|1126.6|1122.1|1127.6|1123.1|1128|1123.5|1126.6|1122.1|727
1624242820000|2021-06-21 02:33:40|1127.7|1123.2|1127.2|1122.7|1127.7|1123.2|1127.1|1122.6|361
1624242830000|2021-06-21 02:33:50|1126.8|1122.3|1125.9|1121.4|1126.8|1122.3|1125.6|1121.1|706
1624242840000|2021-06-21 02:34:00|1126|1121.5|1125.5|1121|1126|1121.5|1125.3|1120.8|470
1624242850000|2021-06-21 02:34:10|1125.7|1121.2|1125.9|1121.4|1126|1121.5|1125.2|1120.7|471
1624242860000|2021-06-21 02:34:20|1126|1121.5|1126.1|1121.6|1126.8|1122.3|1125.7|1121.2|576
1624242870000|2021-06-21 02:34:30|1126|1121.5|1127|1122.5|1127|1122.5|1126|1121.5|171
1624242880000|2021-06-21 02:34:40|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1126.9|1122.4|167
1624242890000|2021-06-21 02:34:50|1126.7|1122.2|1126|1121.5|1126.9|1122.4|1126|1121.5|275
1624242900000|2021-06-21 02:35:00|1126.1|1121.6|1123.7|1119.2|1126.1|1121.6|1123.7|1119.2|1215
1624242910000|2021-06-21 02:35:10|1124|1119.5|1124|1119.5|1124.6|1120.1|1123.7|1119.2|559
1624242920000|2021-06-21 02:35:20|1124.4|1119.9|1124.9|1120.4|1124.9|1120.4|1124|1119.5|316
1624242930000|2021-06-21 02:35:30|1124.6|1120.1|1124.2|1119.7|1125.1|1120.6|1124.2|1119.7|251
1624242940000|2021-06-21 02:35:40|1123.8|1119.3|1123.1|1118.6|1124.1|1119.6|1123.1|1118.6|623
1624242950000|2021-06-21 02:35:50|1123.3|1118.8|1123.8|1119.3|1124.5|1120|1123.3|1118.8|444
1624242960000|2021-06-21 02:36:00|1123.9|1119.4|1123.8|1119.3|1124.3|1119.8|1123.8|1119.3|346
1624242970000|2021-06-21 02:36:10|1123.7|1119.2|1124.1|1119.6|1124.7|1120.2|1123.3|1118.8|501
1624242980000|2021-06-21 02:36:20|1124.4|1119.9|1122.9|1118.4|1124.4|1119.9|1122.9|1118.4|1227
1624242990000|2021-06-21 02:36:30|1122.8|1118.3|1123.1|1118.6|1123.6|1119.1|1122.8|1118.3|356
1624243000000|2021-06-21 02:36:40|1122.8|1118.3|1123|1118.5|1123.3|1118.8|1122.6|1118.1|449
1624243010000|2021-06-21 02:36:50|1123.1|1118.6|1123.3|1118.8|1123.9|1119.4|1123.1|1118.6|495
1624243020000|2021-06-21 02:37:00|1123.2|1118.7|1122.7|1118.2|1123.3|1118.8|1122.6|1118.1|342
1624243030000|2021-06-21 02:37:10|1122.4|1117.9|1122|1117.5|1122.6|1118.1|1120.5|1116|1986
1624243040000|2021-06-21 02:37:20|1122.1|1117.6|1122.5|1118|1122.6|1118.1|1121.7|1117.2|311
1624243050000|2021-06-21 02:37:30|1122.8|1118.3|1122.4|1117.9|1123.2|1118.7|1122.4|1117.9|297
1624243060000|2021-06-21 02:37:40|1122.3|1117.8|1121.9|1117.4|1122.7|1118.2|1121.9|1117.4|307
1624243070000|2021-06-21 02:37:50|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|1121.9|1117.4|180
1624243080000|2021-06-21 02:38:00|1121.9|1117.4|1122.2|1117.7|1122.2|1117.7|1121.7|1117.2|411
1624243090000|2021-06-21 02:38:10|1122.3|1117.8|1122.9|1118.4|1123.2|1118.7|1122.3|1117.8|593
1624243100000|2021-06-21 02:38:20|1122.6|1118.1|1123.5|1119|1123.5|1119|1122.6|1118.1|139
1624243110000|2021-06-21 02:38:30|1123.7|1119.2|1124.4|1119.9|1124.7|1120.2|1123.7|1119.2|330
1624243120000|2021-06-21 02:38:40|1124.3|1119.8|1124.3|1119.8|1124.7|1120.2|1124.1|1119.6|215
1624243130000|2021-06-21 02:38:50|1124.4|1119.9|1124.6|1120.1|1124.6|1120.1|1124.3|1119.8|106
1624243140000|2021-06-21 02:39:00|1124.7|1120.2|1125.1|1120.6|1125.1|1120.6|1124.7|1120.2|163
1624243150000|2021-06-21 02:39:10|1124.9|1120.4|1124.7|1120.2|1125.1|1120.6|1124.7|1120.2|82
1624243160000|2021-06-21 02:39:20|1124.4|1119.9|1124.7|1120.2|1124.8|1120.3|1124.2|1119.7|180
1624243170000|2021-06-21 02:39:30|1124.5|1120|1124|1119.5|1124.5|1120|1124|1119.5|123
1624243180000|2021-06-21 02:39:40|1123.9|1119.4|1123.9|1119.4|1124|1119.5|1123.9|1119.4|39
1624243190000|2021-06-21 02:39:50|1124.3|1119.8|1124.3|1119.8|1124.3|1119.8|1124.2|1119.7|63
1624243200000|2021-06-21 02:40:00|1124.2|1119.7|1121.7|1117.2|1124.2|1119.7|1121.6|1117.1|725
1624243210000|2021-06-21 02:40:10|1121.4|1116.9|1121.7|1117.2|1122.6|1118.1|1121.4|1116.9|322
1624243220000|2021-06-21 02:40:20|1121.6|1117.1|1121.4|1116.9|1121.7|1117.2|1121.1|1116.6|212
1624243230000|2021-06-21 02:40:30|1121.6|1117.1|1121.4|1116.9|1122.1|1117.6|1121.3|1116.8|298
1624243240000|2021-06-21 02:40:40|1122|1117.5|1120.8|1116.3|1122|1117.5|1120.8|1116.3|274
1624243250000|2021-06-21 02:40:50|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|252
1624243260000|2021-06-21 02:41:00|1120.8|1116.3|1120.8|1116.3|1120.9|1116.4|1120.6|1116.1|278
1624243270000|2021-06-21 02:41:10|1120.9|1116.4|1122.1|1117.6|1122.1|1117.6|1120.9|1116.4|264
1624243280000|2021-06-21 02:41:20|1122.2|1117.7|1122.4|1117.9|1122.6|1118.1|1122.2|1117.7|117
1624243290000|2021-06-21 02:41:30|1122.5|1118|1123.2|1118.7|1123.2|1118.7|1122.5|1118|166
1624243300000|2021-06-21 02:41:40|1123.1|1118.6|1124.4|1119.9|1124.4|1119.9|1123.1|1118.6|146
1624243310000|2021-06-21 02:41:50|1124.5|1120|1124.3|1119.8|1124.6|1120.1|1124|1119.5|204
1624243320000|2021-06-21 02:42:00|1124.4|1119.9|1125.4|1120.9|1125.4|1120.9|1124.4|1119.9|379
1624243330000|2021-06-21 02:42:10|1125.7|1121.2|1125|1120.5|1125.8|1121.3|1124.6|1120.1|234
1624243340000|2021-06-21 02:42:20|1124.8|1120.3|1124.1|1119.6|1124.8|1120.3|1124.1|1119.6|169
1624243350000|2021-06-21 02:42:30|1124|1119.5|1122|1117.5|1124|1119.5|1122|1117.5|270
1624243360000|2021-06-21 02:42:40|1122.2|1117.7|1122.3|1117.8|1122.6|1118.1|1122|1117.5|279
1624243370000|2021-06-21 02:42:50|1122.2|1117.7|1122|1117.5|1122.2|1117.7|1121.6|1117.1|128
1624243380000|2021-06-21 02:43:00|1122.1|1117.6|1121.9|1117.4|1122.1|1117.6|1121.6|1117.1|225
1624243390000|2021-06-21 02:43:10|1122.1|1117.6|1122.6|1118.1|1122.8|1118.3|1122.1|1117.6|144
1624243400000|2021-06-21 02:43:20|1122.9|1118.4|1123.2|1118.7|1123.2|1118.7|1122.9|1118.4|64
1624243410000|2021-06-21 02:43:30|1123.1|1118.6|1123.2|1118.7|1123.5|1119|1123|1118.5|81
1624243420000|2021-06-21 02:43:40|1123.3|1118.8|1124.5|1120|1124.5|1120|1123.1|1118.6|130
1624243430000|2021-06-21 02:43:50|1124.3|1119.8|1124.9|1120.4|1124.9|1120.4|1124.3|1119.8|100
1624243440000|2021-06-21 02:44:00|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|1124.4|1119.9|145
1624243450000|2021-06-21 02:44:10|1124.8|1120.3|1124.6|1120.1|1125.1|1120.6|1124.4|1119.9|157
1624243460000|2021-06-21 02:44:20|1124.7|1120.2|1125.2|1120.7|1125.2|1120.7|1124.7|1120.2|88
1624243470000|2021-06-21 02:44:30|1124.8|1120.3|1123.7|1119.2|1124.8|1120.3|1123.7|1119.2|164
1624243480000|2021-06-21 02:44:40|1123.5|1119|1122.9|1118.4|1123.5|1119|1122.9|1118.4|125
1624243490000|2021-06-21 02:44:50|1123.2|1118.7|1124.1|1119.6|1124.1|1119.6|1123.2|1118.7|212
1624243500000|2021-06-21 02:45:00|1123.8|1119.3|1122.7|1118.2|1123.8|1119.3|1122.7|1118.2|382
1624243510000|2021-06-21 02:45:10|1123|1118.5|1123.5|1119|1123.5|1119|1123|1118.5|76
1624243520000|2021-06-21 02:45:20|1123.7|1119.2|1123.9|1119.4|1123.9|1119.4|1123.5|1119|128
1624243530000|2021-06-21 02:45:30|1124|1119.5|1124.3|1119.8|1124.3|1119.8|1124|1119.5|96
1624243540000|2021-06-21 02:45:40|1124.1|1119.6|1124.5|1120|1124.5|1120|1123.9|1119.4|115
1624243550000|2021-06-21 02:45:50|1124.8|1120.3|1125.6|1121.1|1125.9|1121.4|1124.8|1120.3|233
1624243560000|2021-06-21 02:46:00|1125.5|1121|1124.6|1120.1|1125.5|1121|1124.6|1120.1|174
1624243570000|2021-06-21 02:46:10|1125.1|1120.6|1125.1|1120.6|1125.2|1120.7|1124.9|1120.4|80
1624243580000|2021-06-21 02:46:20|1125.2|1120.7|1125.6|1121.1|1125.6|1121.1|1125.2|1120.7|85
1624243590000|2021-06-21 02:46:30|1125.4|1120.9|1125.6|1121.1|1125.6|1121.1|1125.3|1120.8|98
1624243600000|2021-06-21 02:46:40|1125.7|1121.2|1125.6|1121.1|1125.8|1121.3|1125.6|1121.1|102
1624243610000|2021-06-21 02:46:50|1125.9|1121.4|1124.6|1120.1|1125.9|1121.4|1124.6|1120.1|126
1624243620000|2021-06-21 02:47:00|1124.9|1120.4|1125|1120.5|1125|1120.5|1124.9|1120.4|57
1624243630000|2021-06-21 02:47:10|1124.7|1120.2|1124.5|1120|1124.7|1120.2|1124.5|1120|112
1624243640000|2021-06-21 02:47:20|1123.9|1119.4|1122.7|1118.2|1123.9|1119.4|1122.7|1118.2|332
1624243650000|2021-06-21 02:47:30|1122.6|1118.1|1122.3|1117.8|1122.7|1118.2|1122.3|1117.8|157
1624243660000|2021-06-21 02:47:40|1121.8|1117.3|1123.1|1118.6|1123.1|1118.6|1121.8|1117.3|171
1624243670000|2021-06-21 02:47:50|1122.8|1118.3|1122.7|1118.2|1123|1118.5|1122.5|1118|54
1624243680000|2021-06-21 02:48:00|1122.9|1118.4|1122.7|1118.2|1122.9|1118.4|1122.5|1118|170
1624243690000|2021-06-21 02:48:10|1122.6|1118.1|1122.5|1118|1122.6|1118.1|1121.7|1117.2|238
1624243700000|2021-06-21 02:48:20|1122.6|1118.1|1122|1117.5|1122.9|1118.4|1122|1117.5|70
1624243710000|2021-06-21 02:48:30|1121.9|1117.4|1122.4|1117.9|1122.5|1118|1121.9|1117.4|65
1624243720000|2021-06-21 02:48:40|1122.7|1118.2|1122.6|1118.1|1122.7|1118.2|1122.4|1117.9|91
1624243730000|2021-06-21 02:48:50|1122.7|1118.2|1122.7|1118.2|1123|1118.5|1122.7|1118.2|76
1624243740000|2021-06-21 02:49:00|1122.8|1118.3|1122|1117.5|1122.8|1118.3|1122|1117.5|100
1624243750000|2021-06-21 02:49:10|1121.7|1117.2|1121.5|1117|1122.1|1117.6|1121.5|1117|170
1624243760000|2021-06-21 02:49:20|1121.8|1117.3|1121.6|1117.1|1122|1117.5|1121.6|1117.1|177
1624243770000|2021-06-21 02:49:30|1121.5|1117|1121.6|1117.1|1122|1117.5|1121.5|1117|160
1624243780000|2021-06-21 02:49:40|1121.9|1117.4|1121.6|1117.1|1122|1117.5|1121.6|1117.1|132
1624243790000|2021-06-21 02:49:50|1121.7|1117.2|1121.9|1117.4|1122|1117.5|1121.6|1117.1|95
1624243800000|2021-06-21 02:50:00|1122|1117.5|1121.6|1117.1|1122|1117.5|1121.6|1117.1|170
1624243810000|2021-06-21 02:50:10|1121.5|1117|1121.6|1117.1|1121.9|1117.4|1121.5|1117|109
1624243820000|2021-06-21 02:50:20|1121.5|1117|1121.6|1117.1|1121.6|1117.1|1121.5|1117|24
1624243830000|2021-06-21 02:50:30|1121.9|1117.4|1122.1|1117.6|1122.1|1117.6|1121.9|1117.4|145
1624243840000|2021-06-21 02:50:40|1122.4|1117.9|1122.9|1118.4|1123|1118.5|1122.4|1117.9|234
1624243850000|2021-06-21 02:50:50|1123.1|1118.6|1123.5|1119|1123.8|1119.3|1123|1118.5|224
1624243860000|2021-06-21 02:51:00|1123.6|1119.1|1124.4|1119.9|1124.4|1119.9|1123.6|1119.1|127
1624243870000|2021-06-21 02:51:10|1124.6|1120.1|1124.5|1120|1124.8|1120.3|1124.5|1120|109
1624243880000|2021-06-21 02:51:20|1124.1|1119.6|1124.5|1120|1124.5|1120|1124|1119.5|135
1624243890000|2021-06-21 02:51:30|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|69
1624243900000|2021-06-21 02:51:40|1124.7|1120.2|1124.8|1120.3|1124.8|1120.3|1124.2|1119.7|133
1624243910000|2021-06-21 02:51:50|1124.4|1119.9|1125.5|1121|1125.5|1121|1124.4|1119.9|331
1624243920000|2021-06-21 02:52:00|1125.8|1121.3|1125.4|1120.9|1125.8|1121.3|1125.4|1120.9|99
1624243930000|2021-06-21 02:52:10|1125.1|1120.6|1125|1120.5|1125.1|1120.6|1125|1120.5|129
1624243940000|2021-06-21 02:52:20|1125.3|1120.8|1126.3|1121.8|1126.3|1121.8|1125.3|1120.8|194
1624243950000|2021-06-21 02:52:30|1126.6|1122.1|1127.3|1122.8|1127.3|1122.8|1126.6|1122.1|463
1624243960000|2021-06-21 02:52:40|1127.4|1122.9|1127.5|1123|1127.7|1123.2|1127.4|1122.9|272
1624243970000|2021-06-21 02:52:50|1127.4|1122.9|1126.7|1122.2|1127.8|1123.3|1126.5|1122|409
1624243980000|2021-06-21 02:53:00|1126.8|1122.3|1127|1122.5|1127.3|1122.8|1126.8|1122.3|111
1624243990000|2021-06-21 02:53:10|1127.3|1122.8|1127.3|1122.8|1127.8|1123.3|1127.3|1122.8|172
1624244000000|2021-06-21 02:53:20|1127.2|1122.7|1126.8|1122.3|1127.2|1122.7|1126.6|1122.1|121
1624244010000|2021-06-21 02:53:30|1126.7|1122.2|1125.9|1121.4|1126.7|1122.2|1125.9|1121.4|185
1624244020000|2021-06-21 02:53:40|1125.8|1121.3|1125.4|1120.9|1125.8|1121.3|1125.4|1120.9|61
1624244030000|2021-06-21 02:53:50|1124.9|1120.4|1124.4|1119.9|1124.9|1120.4|1124.4|1119.9|167
1624244040000|2021-06-21 02:54:00|1124.3|1119.8|1123.6|1119.1|1124.3|1119.8|1123.6|1119.1|192
1624244050000|2021-06-21 02:54:10|1123.5|1119|1124.3|1119.8|1124.3|1119.8|1123.3|1118.8|300
1624244060000|2021-06-21 02:54:20|1124|1119.5|1124.3|1119.8|1124.3|1119.8|1124|1119.5|41
1624244070000|2021-06-21 02:54:30|1124.4|1119.9|1124.7|1120.2|1124.8|1120.3|1124.4|1119.9|45
1624244080000|2021-06-21 02:54:40|1124.5|1120|1125.1|1120.6|1125.1|1120.6|1124.5|1120|80
1624244090000|2021-06-21 02:54:50|1125.4|1120.9|1125.6|1121.1|1125.7|1121.2|1125.2|1120.7|70
1624244100000|2021-06-21 02:55:00|1125.3|1120.8|1125.1|1120.6|1125.3|1120.8|1124.1|1119.6|243
1624244110000|2021-06-21 02:55:10|1125.3|1120.8|1125.2|1120.7|1125.8|1121.3|1124.9|1120.4|197
1624244120000|2021-06-21 02:55:20|1125.1|1120.6|1125.2|1120.7|1125.3|1120.8|1124.9|1120.4|22
1624244130000|2021-06-21 02:55:30|1125.3|1120.8|1124.9|1120.4|1125.3|1120.8|1124.9|1120.4|43
1624244140000|2021-06-21 02:55:40|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|14
1624244150000|2021-06-21 02:55:50|1124.5|1120|1124.4|1119.9|1124.5|1120|1124.3|1119.8|135
1624244160000|2021-06-21 02:56:00|1124.3|1119.8|1124.8|1120.3|1124.8|1120.3|1124|1119.5|119
1624244170000|2021-06-21 02:56:10|1124.7|1120.2|1125.6|1121.1|1125.8|1121.3|1124.7|1120.2|238
1624244180000|2021-06-21 02:56:20|1125.7|1121.2|1126.2|1121.7|1126.2|1121.7|1125.4|1120.9|110
1624244190000|2021-06-21 02:56:30|1126.3|1121.8|1126.4|1121.9|1126.7|1122.2|1126.3|1121.8|113
1624244200000|2021-06-21 02:56:40|1126.2|1121.7|1124.9|1120.4|1126.2|1121.7|1124.9|1120.4|134
1624244210000|2021-06-21 02:56:50|1125.2|1120.7|1125.7|1121.2|1126.3|1121.8|1125.2|1120.7|124
1624244220000|2021-06-21 02:57:00|1125.6|1121.1|1125.3|1120.8|1125.8|1121.3|1125.3|1120.8|286
1624244230000|2021-06-21 02:57:10|1125.4|1120.9|1125.5|1121|1125.5|1121|1125.1|1120.6|126
1624244240000|2021-06-21 02:57:20|1125.8|1121.3|1125|1120.5|1125.8|1121.3|1125|1120.5|70
1624244250000|2021-06-21 02:57:30|1125.3|1120.8|1124.9|1120.4|1125.3|1120.8|1124.9|1120.4|87
1624244260000|2021-06-21 02:57:40|1125|1120.5|1125|1120.5|1125|1120.5|1124.6|1120.1|46
1624244270000|2021-06-21 02:57:50|1125.6|1121.1|1125.9|1121.4|1125.9|1121.4|1125.6|1121.1|122
1624244280000|2021-06-21 02:58:00|1126.1|1121.6|1126.3|1121.8|1126.4|1121.9|1126.1|1121.6|136
1624244290000|2021-06-21 02:58:10|1126.4|1121.9|1127.1|1122.6|1127.1|1122.6|1126.4|1121.9|119
1624244300000|2021-06-21 02:58:20|1127.3|1122.8|1127.3|1122.8|1127.3|1122.8|1127.2|1122.7|49
1624244310000|2021-06-21 02:58:30|1127|1122.5|1126.8|1122.3|1127|1122.5|1126.8|1122.3|63
1624244320000|2021-06-21 02:58:40|1127.1|1122.6|1127.3|1122.8|1127.3|1122.8|1127.1|1122.6|77
1624244330000|2021-06-21 02:58:50|1127|1122.5|1126.9|1122.4|1127|1122.5|1126.8|1122.3|108
1624244340000|2021-06-21 02:59:00|1126.7|1122.2|1126.4|1121.9|1126.7|1122.2|1126.4|1121.9|113
1624244350000|2021-06-21 02:59:10|1126.2|1121.7|1125.9|1121.4|1126.4|1121.9|1125.9|1121.4|78
1624244360000|2021-06-21 02:59:20|1126.1|1121.6|1127.8|1123.3|1127.8|1123.3|1126.1|1121.6|228
1624244370000|2021-06-21 02:59:30|1127.5|1123|1127.3|1122.8|1127.5|1123|1127.1|1122.6|258
1624244380000|2021-06-21 02:59:40|1127.2|1122.7|1127.3|1122.8|1127.3|1122.8|1127|1122.5|108
1624244390000|2021-06-21 02:59:50|1127.5|1123|1126|1121.5|1127.5|1123|1126|1121.5|102
1624244400000|2021-06-21 03:00:00|1125.9|1121.4|1127.2|1122.7|1127.2|1122.7|1125.9|1121.4|216
1624244410000|2021-06-21 03:00:10|1126.9|1122.4|1127.3|1122.8|1127.3|1122.8|1126.9|1122.4|58
1624244420000|2021-06-21 03:00:20|1127.5|1123|1128.6|1124.1|1128.6|1124.1|1127.5|1123|496
1624244430000|2021-06-21 03:00:30|1128.7|1124.2|1128.3|1123.8|1129.3|1124.8|1128.3|1123.8|484
1624244440000|2021-06-21 03:00:40|1128.7|1124.2|1129.3|1124.8|1129.3|1124.8|1128.3|1123.8|491
1624244450000|2021-06-21 03:00:50|1129.4|1124.9|1130.6|1126.1|1130.7|1126.2|1129.4|1124.9|746
1624244460000|2021-06-21 03:01:00|1130.5|1126|1129.7|1125.2|1130.8|1126.3|1129.7|1125.2|487
1624244470000|2021-06-21 03:01:10|1129.3|1124.8|1129.3|1124.8|1129.5|1125|1128.8|1124.3|491
1624244480000|2021-06-21 03:01:20|1129.6|1125.1|1129.3|1124.8|1129.6|1125.1|1129.3|1124.8|131
1624244490000|2021-06-21 03:01:30|1129.5|1125|1129.3|1124.8|1129.5|1125|1129.3|1124.8|47
1624244500000|2021-06-21 03:01:40|1129.1|1124.6|1128.5|1124|1129.3|1124.8|1128.5|1124|99
1624244510000|2021-06-21 03:01:50|1128.8|1124.3|1128|1123.5|1128.8|1124.3|1128|1123.5|137
1624244520000|2021-06-21 03:02:00|1127.9|1123.4|1128.4|1123.9|1128.8|1124.3|1127.9|1123.4|385
1624244530000|2021-06-21 03:02:10|1128.7|1124.2|1128.1|1123.6|1128.8|1124.3|1128|1123.5|112
1624244540000|2021-06-21 03:02:20|1128|1123.5|1128.3|1123.8|1128.4|1123.9|1128|1123.5|57
1624244550000|2021-06-21 03:02:30|1128.2|1123.7|1127.9|1123.4|1128.2|1123.7|1127.9|1123.4|16
1624244560000|2021-06-21 03:02:40|1128|1123.5|1128.9|1124.4|1128.9|1124.4|1128|1123.5|174
1624244570000|2021-06-21 03:02:50|1129.2|1124.7|1128.8|1124.3|1129.3|1124.8|1128.8|1124.3|123
1624244580000|2021-06-21 03:03:00|1129.1|1124.6|1128.8|1124.3|1129.2|1124.7|1128.8|1124.3|72
1624244590000|2021-06-21 03:03:10|1128.9|1124.4|1129.1|1124.6|1129.2|1124.7|1128.8|1124.3|52
1624244600000|2021-06-21 03:03:20|1129.2|1124.7|1129.2|1124.7|1129.5|1125|1129.1|1124.6|104
1624244610000|2021-06-21 03:03:30|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|1128.9|1124.4|47
1624244620000|2021-06-21 03:03:40|1129.2|1124.7|1129.7|1125.2|1130|1125.5|1128.9|1124.4|116
1624244630000|2021-06-21 03:03:50|1129.4|1124.9|1129.7|1125.2|1129.9|1125.4|1129.4|1124.9|60
1624244640000|2021-06-21 03:04:00|1129.6|1125.1|1130.2|1125.7|1130.3|1125.8|1129.6|1125.1|174
1624244650000|2021-06-21 03:04:10|1130.3|1125.8|1130.4|1125.9|1130.4|1125.9|1130|1125.5|63
1624244660000|2021-06-21 03:04:20|1130.7|1126.2|1130.4|1125.9|1130.9|1126.4|1130.4|1125.9|201
1624244670000|2021-06-21 03:04:30|1130.7|1126.2|1131.3|1126.8|1131.3|1126.8|1130.4|1125.9|282
1624244680000|2021-06-21 03:04:40|1131.2|1126.7|1130.8|1126.3|1131.4|1126.9|1130.8|1126.3|228
1624244690000|2021-06-21 03:04:50|1130.5|1126|1131.3|1126.8|1131.3|1126.8|1130|1125.5|209
1624244700000|2021-06-21 03:05:00|1131.2|1126.7|1130.9|1126.4|1131.5|1127|1130.9|1126.4|136
1624244710000|2021-06-21 03:05:10|1130.8|1126.3|1129.2|1124.7|1130.9|1126.4|1129.2|1124.7|260
1624244720000|2021-06-21 03:05:20|1129.1|1124.6|1129.1|1124.6|1129.4|1124.9|1128.6|1124.1|215
1624244730000|2021-06-21 03:05:30|1129|1124.5|1128.5|1124|1129.2|1124.7|1128.5|1124|78
1624244740000|2021-06-21 03:05:40|1128.2|1123.7|1127.9|1123.4|1128.5|1124|1127.9|1123.4|184
1624244750000|2021-06-21 03:05:50|1127.7|1123.2|1127.3|1122.8|1127.7|1123.2|1126.7|1122.2|525
1624244760000|2021-06-21 03:06:00|1127.4|1122.9|1128|1123.5|1128|1123.5|1126.7|1122.2|346
1624244770000|2021-06-21 03:06:10|1128.3|1123.8|1127.8|1123.3|1128.3|1123.8|1127.8|1123.3|82
1624244780000|2021-06-21 03:06:20|1127.6|1123.1|1127.2|1122.7|1127.6|1123.1|1127.1|1122.6|96
1624244790000|2021-06-21 03:06:30|1127.3|1122.8|1126.8|1122.3|1127.3|1122.8|1126.8|1122.3|37
1624244800000|2021-06-21 03:06:40|1126.5|1122|1126.5|1122|1126.5|1122|1126.5|1122|46
1624244810000|2021-06-21 03:06:50|1127|1122.5|1127|1122.5|1127.5|1123|1127|1122.5|111
1624244820000|2021-06-21 03:07:00|1127.3|1122.8|1127.5|1123|1127.5|1123|1127.3|1122.8|24
1624244830000|2021-06-21 03:07:10|1127.4|1122.9|1127|1122.5|1127.4|1122.9|1127|1122.5|66
1624244840000|2021-06-21 03:07:20|1127.2|1122.7|1127.1|1122.6|1127.2|1122.7|1127.1|1122.6|17
1624244850000|2021-06-21 03:07:30|1127|1122.5|1127.2|1122.7|1127.2|1122.7|1127|1122.5|6
1624244860000|2021-06-21 03:07:40|1127|1122.5|1127|1122.5|1127|1122.5|1127|1122.5|19
1624244870000|2021-06-21 03:07:50|||||||||10
1624244880000|2021-06-21 03:08:00|1126.7|1122.2|1126.6|1122.1|1126.7|1122.2|1126.5|1122|83
1624244890000|2021-06-21 03:08:10|1126.5|1122|1125.5|1121|1126.5|1122|1125.5|1121|92
1624244900000|2021-06-21 03:08:20|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|128
1624244910000|2021-06-21 03:08:30|1125.6|1121.1|1125.2|1120.7|1125.6|1121.1|1125|1120.5|80
1624244920000|2021-06-21 03:08:40|||||||||73
1624244930000|2021-06-21 03:08:50|1124.8|1120.3|1124.8|1120.3|1125.2|1120.7|1124.7|1120.2|110
1624244940000|2021-06-21 03:09:00|1125|1120.5|1126.1|1121.6|1126.2|1121.7|1125|1120.5|353
1624244950000|2021-06-21 03:09:10|1126.2|1121.7|1125.7|1121.2|1126.2|1121.7|1125.7|1121.2|86
1624244960000|2021-06-21 03:09:20|1125.6|1121.1|1125.3|1120.8|1125.7|1121.2|1125.3|1120.8|69
1624244970000|2021-06-21 03:09:30|1125.2|1120.7|1124.6|1120.1|1125.2|1120.7|1124.6|1120.1|46
1624244980000|2021-06-21 03:09:40|1124.7|1120.2|1124.4|1119.9|1124.8|1120.3|1124.2|1119.7|208
1624244990000|2021-06-21 03:09:50|1124.5|1120|1124.1|1119.6|1124.7|1120.2|1124|1119.5|134
1624245000000|2021-06-21 03:10:00|1124.2|1119.7|1124.3|1119.8|1124.3|1119.8|1123.8|1119.3|165
1624245010000|2021-06-21 03:10:10|1124.6|1120.1|1124.7|1120.2|1125.1|1120.6|1124.5|1120|254
1624245020000|2021-06-21 03:10:20|1124.8|1120.3|1124.5|1120|1124.8|1120.3|1124.5|1120|106
1624245030000|2021-06-21 03:10:30|1124.8|1120.3|1125.3|1120.8|1125.3|1120.8|1124.5|1120|115
1624245040000|2021-06-21 03:10:40|1125.4|1120.9|1125.9|1121.4|1126|1121.5|1125.4|1120.9|161
1624245050000|2021-06-21 03:10:50|1125.8|1121.3|1125.3|1120.8|1125.8|1121.3|1124.9|1120.4|153
1624245060000|2021-06-21 03:11:00|1125.2|1120.7|1124.9|1120.4|1125.2|1120.7|1124.8|1120.3|75
1624245070000|2021-06-21 03:11:10|1124.8|1120.3|1123.9|1119.4|1124.8|1120.3|1123.9|1119.4|179
1624245080000|2021-06-21 03:11:20|1123.8|1119.3|1123.4|1118.9|1123.9|1119.4|1123.4|1118.9|245
1624245090000|2021-06-21 03:11:30|1123.7|1119.2|1123.3|1118.8|1123.8|1119.3|1123.3|1118.8|172
1624245100000|2021-06-21 03:11:40|1123.4|1118.9|1123.5|1119|1123.8|1119.3|1122.9|1118.4|266
1624245110000|2021-06-21 03:11:50|1123.4|1118.9|1123.2|1118.7|1123.5|1119|1122.9|1118.4|218
1624245120000|2021-06-21 03:12:00|1123.1|1118.6|1123.8|1119.3|1123.8|1119.3|1122.9|1118.4|166
1624245130000|2021-06-21 03:12:10|1124.1|1119.6|1124.3|1119.8|1124.6|1120.1|1123.8|1119.3|223
1624245140000|2021-06-21 03:12:20|1124.2|1119.7|1124.3|1119.8|1124.5|1120|1124.1|1119.6|118
1624245150000|2021-06-21 03:12:30|1124.2|1119.7|1124|1119.5|1124.6|1120.1|1124|1119.5|148
1624245160000|2021-06-21 03:12:40|1123.7|1119.2|1123.3|1118.8|1123.7|1119.2|1123.3|1118.8|143
1624245170000|2021-06-21 03:12:50|1123.2|1118.7|1123.8|1119.3|1123.8|1119.3|1123.2|1118.7|137
1624245180000|2021-06-21 03:13:00|1124.1|1119.6|1123.4|1118.9|1124.3|1119.8|1123.4|1118.9|356
1624245190000|2021-06-21 03:13:10|1123.3|1118.8|1123|1118.5|1123.3|1118.8|1122.9|1118.4|388
1624245200000|2021-06-21 03:13:20|1123.3|1118.8|1123.5|1119|1123.5|1119|1123.3|1118.8|99
1624245210000|2021-06-21 03:13:30|1123.8|1119.3|1123.8|1119.3|1123.9|1119.4|1123.8|1119.3|54
1624245220000|2021-06-21 03:13:40|1124|1119.5|1124.1|1119.6|1124.1|1119.6|1124|1119.5|34
1624245230000|2021-06-21 03:13:50|1124|1119.5|1123.5|1119|1124.1|1119.6|1123.5|1119|51
1624245240000|2021-06-21 03:14:00|1123.8|1119.3|1122.5|1118|1123.8|1119.3|1122.5|1118|550
1624245250000|2021-06-21 03:14:10|1122.9|1118.4|1123.5|1119|1123.6|1119.1|1122.9|1118.4|135
1624245260000|2021-06-21 03:14:20|1123.7|1119.2|1124|1119.5|1124|1119.5|1123.7|1119.2|133
1624245270000|2021-06-21 03:14:30|1123.8|1119.3|1124.6|1120.1|1124.6|1120.1|1123.8|1119.3|72
1624245280000|2021-06-21 03:14:40|1124.7|1120.2|1124.2|1119.7|1124.7|1120.2|1124.2|1119.7|79
1624245290000|2021-06-21 03:14:50|1124.3|1119.8|1124.4|1119.9|1124.7|1120.2|1124.2|1119.7|77
1624245300000|2021-06-21 03:15:00|1124.2|1119.7|1123.2|1118.7|1124.6|1120.1|1123.2|1118.7|176
1624245310000|2021-06-21 03:15:10|1123.5|1119|1123.2|1118.7|1123.7|1119.2|1122.9|1118.4|203
1624245320000|2021-06-21 03:15:20|1122.9|1118.4|1122.8|1118.3|1122.9|1118.4|1122.8|1118.3|56
1624245330000|2021-06-21 03:15:30|1122.7|1118.2|1122.2|1117.7|1122.7|1118.2|1122.2|1117.7|277
1624245340000|2021-06-21 03:15:40|1122.4|1117.9|1122.8|1118.3|1122.8|1118.3|1122.4|1117.9|173
1624245350000|2021-06-21 03:15:50|1122.3|1117.8|1122.5|1118|1122.6|1118.1|1122.3|1117.8|73
1624245360000|2021-06-21 03:16:00|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|61
1624245370000|2021-06-21 03:16:10|1122.6|1118.1|1122.2|1117.7|1122.6|1118.1|1122.2|1117.7|103
1624245380000|2021-06-21 03:16:20|1122|1117.5|1121.8|1117.3|1122|1117.5|1121.8|1117.3|207
1624245390000|2021-06-21 03:16:30|1122|1117.5|1122.2|1117.7|1122.4|1117.9|1122|1117.5|155
1624245400000|2021-06-21 03:16:40|||||||||33
1624245410000|2021-06-21 03:16:50|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|1122.6|1118.1|205
1624245420000|2021-06-21 03:17:00|1122.5|1118|1122.3|1117.8|1122.5|1118|1122.2|1117.7|70
1624245430000|2021-06-21 03:17:10|1122.1|1117.6|1122.2|1117.7|1122.5|1118|1122.1|1117.6|114
1624245440000|2021-06-21 03:17:20|1122.1|1117.6|1121.8|1117.3|1122.2|1117.7|1121.7|1117.2|108
1624245450000|2021-06-21 03:17:30|1121.7|1117.2|1122.7|1118.2|1122.7|1118.2|1121.7|1117.2|92
1624245460000|2021-06-21 03:17:40|1123|1118.5|1123.5|1119|1123.7|1119.2|1123|1118.5|70
1624245470000|2021-06-21 03:17:50|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1122.7|1118.2|141
1624245480000|2021-06-21 03:18:00|1123.2|1118.7|1124|1119.5|1124.1|1119.6|1123.1|1118.6|86
1624245490000|2021-06-21 03:18:10|1123.7|1119.2|1124.2|1119.7|1124.2|1119.7|1123.7|1119.2|84
1624245500000|2021-06-21 03:18:20|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.2|1119.7|49
1624245510000|2021-06-21 03:18:30|1124.7|1120.2|1124.8|1120.3|1124.8|1120.3|1124.7|1120.2|49
1624245520000|2021-06-21 03:18:40|1125.1|1120.6|1124.8|1120.3|1125.1|1120.6|1124.8|1120.3|59
1624245530000|2021-06-21 03:18:50|1124.9|1120.4|1124.8|1120.3|1124.9|1120.4|1124.8|1120.3|39
1624245540000|2021-06-21 03:19:00|1125.1|1120.6|1124.2|1119.7|1125.2|1120.7|1123.8|1119.3|158
1624245550000|2021-06-21 03:19:10|1124.5|1120|1124.3|1119.8|1124.5|1120|1124.2|1119.7|24
1624245560000|2021-06-21 03:19:20|1124|1119.5|1123.5|1119|1124|1119.5|1123.3|1118.8|119
1624245570000|2021-06-21 03:19:30|1123.2|1118.7|1123.8|1119.3|1123.9|1119.4|1123|1118.5|118
1624245580000|2021-06-21 03:19:40|1123.5|1119|1123.7|1119.2|1123.8|1119.3|1123.5|1119|31
1624245590000|2021-06-21 03:19:50|1123.4|1118.9|1122.9|1118.4|1123.7|1119.2|1122.9|1118.4|43
1624245600000|2021-06-21 03:20:00|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|35
1624245610000|2021-06-21 03:20:10|1123.4|1118.9|1123.3|1118.8|1123.4|1118.9|1123.3|1118.8|42
1624245620000|2021-06-21 03:20:20|1123.6|1119.1|1123.5|1119|1123.7|1119.2|1123|1118.5|240
1624245630000|2021-06-21 03:20:30|1123.3|1118.8|1122.9|1118.4|1123.3|1118.8|1122.9|1118.4|53
1624245640000|2021-06-21 03:20:40|1123|1118.5|1123|1118.5|1123|1118.5|1122.9|1118.4|101
1624245650000|2021-06-21 03:20:50|1123.3|1118.8|1123.2|1118.7|1123.4|1118.9|1123|1118.5|65
1624245660000|2021-06-21 03:21:00|1123|1118.5|1123.2|1118.7|1123.2|1118.7|1122.9|1118.4|28
1624245670000|2021-06-21 03:21:10|1123.4|1118.9|1123.8|1119.3|1123.8|1119.3|1123.4|1118.9|42
1624245680000|2021-06-21 03:21:20|1123.5|1119|1123|1118.5|1123.7|1119.2|1123|1118.5|109
1624245690000|2021-06-21 03:21:30|1122.9|1118.4|1122.9|1118.4|1123.2|1118.7|1122.9|1118.4|46
1624245700000|2021-06-21 03:21:40|1123.3|1118.8|1123.6|1119.1|1123.6|1119.1|1123.3|1118.8|50
1624245710000|2021-06-21 03:21:50|1123.7|1119.2|1123.7|1119.2|1123.8|1119.3|1123.7|1119.2|17
1624245720000|2021-06-21 03:22:00|1123.4|1118.9|1122.4|1117.9|1123.4|1118.9|1122.2|1117.7|216
1624245730000|2021-06-21 03:22:10|1122.5|1118|1122.5|1118|1122.7|1118.2|1122|1117.5|219
1624245740000|2021-06-21 03:22:20|1122.3|1117.8|1122.3|1117.8|1122.3|1117.8|1122|1117.5|123
1624245750000|2021-06-21 03:22:30|1122|1117.5|1122.7|1118.2|1122.7|1118.2|1122|1117.5|155
1624245760000|2021-06-21 03:22:40|1122.4|1117.9|1122.8|1118.3|1122.8|1118.3|1122.4|1117.9|37
1624245770000|2021-06-21 03:22:50|1123.2|1118.7|1122.4|1117.9|1123.2|1118.7|1122.4|1117.9|45
1624245780000|2021-06-21 03:23:00|1122.1|1117.6|1121.8|1117.3|1122.1|1117.6|1121.7|1117.2|172
1624245790000|2021-06-21 03:23:10|1122.1|1117.6|1122|1117.5|1122.2|1117.7|1121.6|1117.1|165
1624245800000|2021-06-21 03:23:20|1122.1|1117.6|1122.2|1117.7|1122.2|1117.7|1122.1|1117.6|26
1624245810000|2021-06-21 03:23:30|1121.9|1117.4|1121.7|1117.2|1122.2|1117.7|1121.7|1117.2|84
1624245820000|2021-06-21 03:23:40|1121.6|1117.1|1121.2|1116.7|1121.6|1117.1|1121.2|1116.7|209
1624245830000|2021-06-21 03:23:50|1120.9|1116.4|1118.9|1114.4|1120.9|1116.4|1118.9|1114.4|1699
1624245840000|2021-06-21 03:24:00|1118.7|1114.2|1118|1113.5|1118.8|1114.3|1117.9|1113.4|1128
1624245850000|2021-06-21 03:24:10|1117.9|1113.4|1119.5|1115|1119.6|1115.1|1117.9|1113.4|507
1624245860000|2021-06-21 03:24:20|1119.8|1115.3|1119.2|1114.7|1120.3|1115.8|1119.1|1114.6|270
1624245870000|2021-06-21 03:24:30|1118.9|1114.4|1119.7|1115.2|1119.7|1115.2|1118.7|1114.2|265
1624245880000|2021-06-21 03:24:40|1119.6|1115.1|1120.7|1116.2|1120.7|1116.2|1119.6|1115.1|281
1624245890000|2021-06-21 03:24:50|1120.6|1116.1|1120.7|1116.2|1120.7|1116.2|1120.6|1116.1|99
1624245900000|2021-06-21 03:25:00|1120.4|1115.9|1119.9|1115.4|1120.4|1115.9|1119.5|1115|479
1624245910000|2021-06-21 03:25:10|1119.6|1115.1|1119.7|1115.2|1120|1115.5|1119.3|1114.8|146
1624245920000|2021-06-21 03:25:20|1119.6|1115.1|1119.7|1115.2|1119.8|1115.3|1119.2|1114.7|125
1624245930000|2021-06-21 03:25:30|1120.1|1115.6|1119.8|1115.3|1120.1|1115.6|1119.8|1115.3|52
1624245940000|2021-06-21 03:25:40|1120|1115.5|1119.8|1115.3|1120|1115.5|1119.7|1115.2|65
1624245950000|2021-06-21 03:25:50|1120.1|1115.6|1120.7|1116.2|1120.7|1116.2|1120.1|1115.6|151
1624245960000|2021-06-21 03:26:00|1120.8|1116.3|1121.5|1117|1121.5|1117|1120.8|1116.3|155
1624245970000|2021-06-21 03:26:10|1121.6|1117.1|1122.2|1117.7|1122.5|1118|1121.5|1117|219
1624245980000|2021-06-21 03:26:20|1122.3|1117.8|1123|1118.5|1123|1118.5|1122.3|1117.8|133
1624245990000|2021-06-21 03:26:30|1122.9|1118.4|1121.2|1116.7|1122.9|1118.4|1121.1|1116.6|252
1624246000000|2021-06-21 03:26:40|1121.5|1117|1121.5|1117|1121.7|1117.2|1121.5|1117|90
1624246010000|2021-06-21 03:26:50|1121.6|1117.1|1121.9|1117.4|1121.9|1117.4|1121.5|1117|35
1624246020000|2021-06-21 03:27:00|1121.6|1117.1|1120.2|1115.7|1121.8|1117.3|1120.2|1115.7|145
1624246030000|2021-06-21 03:27:10|||||||||60
1624246040000|2021-06-21 03:27:20|1120.3|1115.8|1121.6|1117.1|1121.6|1117.1|1120.3|1115.8|81
1624246050000|2021-06-21 03:27:30|1121.5|1117|1121.6|1117.1|1121.6|1117.1|1121.5|1117|45
1624246060000|2021-06-21 03:27:40|1121.4|1116.9|1121.4|1116.9|1121.5|1117|1121|1116.5|46
1624246070000|2021-06-21 03:27:50|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|29
1624246080000|2021-06-21 03:28:00|1121.2|1116.7|1121.5|1117|1121.5|1117|1121.2|1116.7|36
1624246090000|2021-06-21 03:28:10|1121.7|1117.2|1121.8|1117.3|1121.8|1117.3|1121.5|1117|55
1624246100000|2021-06-21 03:28:20|1122.2|1117.7|1122.7|1118.2|1122.8|1118.3|1122.2|1117.7|202
1624246110000|2021-06-21 03:28:30|1123.1|1118.6|1123.7|1119.2|1123.7|1119.2|1123.1|1118.6|267
1624246120000|2021-06-21 03:28:40|1123.8|1119.3|1123.4|1118.9|1123.8|1119.3|1123.3|1118.8|109
1624246130000|2021-06-21 03:28:50|1123|1118.5|1123.9|1119.4|1123.9|1119.4|1123|1118.5|257
1624246140000|2021-06-21 03:29:00|1123.6|1119.1|1123.6|1119.1|1124.2|1119.7|1123.5|1119|171
1624246150000|2021-06-21 03:29:10|1123.5|1119|1123.9|1119.4|1124.1|1119.6|1123.4|1118.9|235
1624246160000|2021-06-21 03:29:20|1123.8|1119.3|1124.2|1119.7|1124.2|1119.7|1123.5|1119|173
1624246170000|2021-06-21 03:29:30|1123.9|1119.4|1123.7|1119.2|1124.2|1119.7|1123.5|1119|193
1624246180000|2021-06-21 03:29:40|1123.9|1119.4|1121.6|1117.1|1124|1119.5|1121.5|1117|275
1624246190000|2021-06-21 03:29:50|1121.7|1117.2|1120.8|1116.3|1122.4|1117.9|1119.5|1115|544
1624253400000|2021-06-21 05:30:00|1121.3|1116.8|1113.4|1108.9|1121.3|1116.8|1113.3|1108.8|3011
1624253410000|2021-06-21 05:30:10|1113.3|1108.8|1110.8|1106.3|1113.7|1109.2|1110.8|1106.3|2364
1624253420000|2021-06-21 05:30:20|1111|1106.5|1112.9|1108.4|1112.9|1108.4|1110.4|1105.9|1300
1624253430000|2021-06-21 05:30:30|1112.8|1108.3|1114|1109.5|1114|1109.5|1112.8|1108.3|672
1624253440000|2021-06-21 05:30:40|1113.9|1109.4|1112|1107.5|1114.3|1109.8|1111.8|1107.3|856
1624253450000|2021-06-21 05:30:50|1112.1|1107.6|1114.2|1109.7|1114.3|1109.8|1112.1|1107.6|805
1624253460000|2021-06-21 05:31:00|1114.3|1109.8|1112|1107.5|1114.3|1109.8|1111.5|1107|1278
1624253470000|2021-06-21 05:31:10|1112.4|1107.9|1113.8|1109.3|1113.8|1109.3|1112.1|1107.6|1170
1624253480000|2021-06-21 05:31:20|1113.7|1109.2|1114.4|1109.9|1114.5|1110|1113.3|1108.8|726
1624253490000|2021-06-21 05:31:30|1114.2|1109.7|1113.3|1108.8|1114.4|1109.9|1113.3|1108.8|353
1624253500000|2021-06-21 05:31:40|1114|1109.5|1113.8|1109.3|1114.5|1110|1113.8|1109.3|443
1624253510000|2021-06-21 05:31:50|1113.4|1108.9|1112.3|1107.8|1113.4|1108.9|1112.3|1107.8|549
1624253520000|2021-06-21 05:32:00|1112.4|1107.9|1112.5|1108|1112.9|1108.4|1112|1107.5|568
1624253530000|2021-06-21 05:32:10|1112.4|1107.9|1112.7|1108.2|1113.5|1109|1112.4|1107.9|544
1624253540000|2021-06-21 05:32:20|1113|1108.5|1114|1109.5|1114|1109.5|1112.6|1108.1|477
1624253550000|2021-06-21 05:32:30|1114.2|1109.7|1114.2|1109.7|1114.3|1109.8|1113.8|1109.3|433
1624253560000|2021-06-21 05:32:40|1114.3|1109.8|1115.3|1110.8|1115.4|1110.9|1114.3|1109.8|343
1624253570000|2021-06-21 05:32:50|1115.2|1110.7|1114.8|1110.3|1115.3|1110.8|1114.8|1110.3|318
1624253580000|2021-06-21 05:33:00|1115.1|1110.6|1113.5|1109|1115.1|1110.6|1113.4|1108.9|650
1624253590000|2021-06-21 05:33:10|1113.8|1109.3|1113.3|1108.8|1114.6|1110.1|1113.3|1108.8|714
1624253600000|2021-06-21 05:33:20|1113.2|1108.7|1113.2|1108.7|1114.3|1109.8|1113.2|1108.7|611
1624253610000|2021-06-21 05:33:30|1113.3|1108.8|1114.5|1110|1114.5|1110|1113.3|1108.8|617
1624253620000|2021-06-21 05:33:40|1114.2|1109.7|1113.8|1109.3|1114.3|1109.8|1113.6|1109.1|374
1624253630000|2021-06-21 05:33:50|1114.1|1109.6|1113.8|1109.3|1114.2|1109.7|1113.3|1108.8|624
1624253640000|2021-06-21 05:34:00|1113.9|1109.4|1113.6|1109.1|1114.2|1109.7|1113.3|1108.8|326
1624253650000|2021-06-21 05:34:10|1113.8|1109.3|1113|1108.5|1114.2|1109.7|1113|1108.5|278
1624253660000|2021-06-21 05:34:20|1112.8|1108.3|1112.9|1108.4|1113.3|1108.8|1112.8|1108.3|390
1624253670000|2021-06-21 05:34:30|1113|1108.5|1112.8|1108.3|1113|1108.5|1112.3|1107.8|486
1624253680000|2021-06-21 05:34:40|1112.5|1108|1113.4|1108.9|1113.7|1109.2|1112.5|1108|315
1624253690000|2021-06-21 05:34:50|1113.5|1109|1113.3|1108.8|1113.8|1109.3|1113.3|1108.8|229
1624253700000|2021-06-21 05:35:00|1113.2|1108.7|1112|1107.5|1113.2|1108.7|1111.8|1107.3|739
1624253710000|2021-06-21 05:35:10|1112.4|1107.9|1112.4|1107.9|1112.8|1108.3|1112.1|1107.6|672
1624253720000|2021-06-21 05:35:20|1112.3|1107.8|1112.4|1107.9|1112.9|1108.4|1112.3|1107.8|238
1624253730000|2021-06-21 05:35:30|1112.5|1108|1112.5|1108|1112.5|1108|1112.4|1107.9|281
1624253740000|2021-06-21 05:35:40|1112.8|1108.3|1114.2|1109.7|1114.2|1109.7|1112.8|1108.3|463
1624253750000|2021-06-21 05:35:50|1114.3|1109.8|1113.5|1109|1114.4|1109.9|1113.5|1109|161
1624253760000|2021-06-21 05:36:00|1113.7|1109.2|1114.5|1110|1114.5|1110|1113.6|1109.1|288
1624253770000|2021-06-21 05:36:10|1114.6|1110.1|1114.8|1110.3|1114.8|1110.3|1114|1109.5|345
1624253780000|2021-06-21 05:36:20|1114.9|1110.4|1114.8|1110.3|1115.3|1110.8|1114.8|1110.3|215
1624253790000|2021-06-21 05:36:30|1114.9|1110.4|1114.8|1110.3|1115.2|1110.7|1114.8|1110.3|125
1624253800000|2021-06-21 05:36:40|1115|1110.5|1114.5|1110|1115.3|1110.8|1114.5|1110|199
1624253810000|2021-06-21 05:36:50|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.5|1110|181
1624253820000|2021-06-21 05:37:00|1114.7|1110.2|1114.5|1110|1115.1|1110.6|1114.3|1109.8|241
1624253830000|2021-06-21 05:37:10|1114.3|1109.8|1115.5|1111|1115.5|1111|1114.3|1109.8|287
1624253840000|2021-06-21 05:37:20|1115.6|1111.1|1114.6|1110.1|1115.6|1111.1|1114.6|1110.1|318
1624253850000|2021-06-21 05:37:30|1114.7|1110.2|1115.2|1110.7|1115.2|1110.7|1114.4|1109.9|379
1624253860000|2021-06-21 05:37:40|1115.3|1110.8|1116|1111.5|1116|1111.5|1115.1|1110.6|263
1624253870000|2021-06-21 05:37:50|1115.9|1111.4|1116.4|1111.9|1116.4|1111.9|1115.8|1111.3|326
1624253880000|2021-06-21 05:38:00|1116.1|1111.6|1116.2|1111.7|1116.5|1112|1116|1111.5|216
1624253890000|2021-06-21 05:38:10|1116.1|1111.6|1115.7|1111.2|1116.8|1112.3|1115.7|1111.2|226
1624253900000|2021-06-21 05:38:20|1115.3|1110.8|1115.5|1111|1115.5|1111|1115.2|1110.7|144
1624253910000|2021-06-21 05:38:30|1115.2|1110.7|1114.5|1110|1115.2|1110.7|1114.5|1110|99
1624253920000|2021-06-21 05:38:40|1114.6|1110.1|1114.6|1110.1|1114.7|1110.2|1114.6|1110.1|46
1624253930000|2021-06-21 05:38:50|1114.9|1110.4|1115|1110.5|1115.5|1111|1114.9|1110.4|181
1624253940000|2021-06-21 05:39:00|1114.7|1110.2|1114.2|1109.7|1114.7|1110.2|1114.2|1109.7|231
1624253950000|2021-06-21 05:39:10|1113.9|1109.4|1113.2|1108.7|1113.9|1109.4|1113.2|1108.7|254
1624253960000|2021-06-21 05:39:20|1112.8|1108.3|1112|1107.5|1112.8|1108.3|1112|1107.5|765
1624253970000|2021-06-21 05:39:30|1111.8|1107.3|1111.6|1107.1|1112.1|1107.6|1111.6|1107.1|565
1624253980000|2021-06-21 05:39:40|1111.1|1106.6|1110.5|1106|1111.1|1106.6|1110.4|1105.9|557
1624253990000|2021-06-21 05:39:50|1110.6|1106.1|1109.3|1104.8|1110.6|1106.1|1109.3|1104.8|1043
1624254000000|2021-06-21 05:40:00|1109.2|1104.7|1108.6|1104.1|1109.4|1104.9|1108.6|1104.1|659
1624254010000|2021-06-21 05:40:10|1108.4|1103.9|1108.6|1104.1|1109.5|1105|1108.4|1103.9|947
1624254020000|2021-06-21 05:40:20|1109.2|1104.7|1109.8|1105.3|1109.8|1105.3|1108.6|1104.1|559
1624254030000|2021-06-21 05:40:30|1110|1105.5|1109.8|1105.3|1110|1105.5|1109.4|1104.9|297
1624254040000|2021-06-21 05:40:40|1109.9|1105.4|1109.1|1104.6|1110|1105.5|1108.8|1104.3|323
1624254050000|2021-06-21 05:40:50|1109.3|1104.8|1109.6|1105.1|1109.6|1105.1|1109.2|1104.7|259
1624254060000|2021-06-21 05:41:00|1109.7|1105.2|1109.9|1105.4|1109.9|1105.4|1109.4|1104.9|189
1624254070000|2021-06-21 05:41:10|1109.8|1105.3|1110.3|1105.8|1110.4|1105.9|1109.6|1105.1|359
1624254080000|2021-06-21 05:41:20|1110.4|1105.9|1110|1105.5|1110.4|1105.9|1109.7|1105.2|205
1624254090000|2021-06-21 05:41:30|1110.1|1105.6|1110|1105.5|1110.3|1105.8|1109.9|1105.4|163
1624254100000|2021-06-21 05:41:40|1110.1|1105.6|1109.5|1105|1110.1|1105.6|1109.5|1105|429
1624254110000|2021-06-21 05:41:50|1109.4|1104.9|1110.1|1105.6|1110.1|1105.6|1109.4|1104.9|205
1624254120000|2021-06-21 05:42:00|1110|1105.5|1109.8|1105.3|1110|1105.5|1109.6|1105.1|334
1624254130000|2021-06-21 05:42:10|1109.6|1105.1|1109.8|1105.3|1109.9|1105.4|1109.4|1104.9|203
1624254140000|2021-06-21 05:42:20|1109.9|1105.4|1110|1105.5|1110.4|1105.9|1109.5|1105|362
1624254150000|2021-06-21 05:42:30|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1110.3|1105.8|245
1624254160000|2021-06-21 05:42:40|1110.3|1105.8|1110.5|1106|1111|1106.5|1110.3|1105.8|247
1624254170000|2021-06-21 05:42:50|1110.8|1106.3|1110.5|1106|1110.8|1106.3|1110.5|1106|119
1624254180000|2021-06-21 05:43:00|1110.8|1106.3|1109.9|1105.4|1110.8|1106.3|1109.9|1105.4|191
1624254190000|2021-06-21 05:43:10|1109.8|1105.3|1109|1104.5|1109.8|1105.3|1109|1104.5|492
1624254200000|2021-06-21 05:43:20|1108.7|1104.2|1108.9|1104.4|1108.9|1104.4|1108.5|1104|512
1624254210000|2021-06-21 05:43:30|1109|1104.5|1109|1104.5|1109|1104.5|1109|1104.5|168
1624254220000|2021-06-21 05:43:40|1108.9|1104.4|1108.4|1103.9|1108.9|1104.4|1108.4|1103.9|464
1624254230000|2021-06-21 05:43:50|1108.1|1103.6|1107.9|1103.4|1108.1|1103.6|1107.5|1103|747
1624254240000|2021-06-21 05:44:00|1107.8|1103.3|1108.3|1103.8|1108.3|1103.8|1107.4|1102.9|433
1624254250000|2021-06-21 05:44:10|1108|1103.5|1107.9|1103.4|1108.4|1103.9|1107.9|1103.4|406
1624254260000|2021-06-21 05:44:20|1107.8|1103.3|1107.3|1102.8|1107.9|1103.4|1107.3|1102.8|773
1624254270000|2021-06-21 05:44:30|1107.1|1102.6|1105|1100.5|1107.1|1102.6|1104.7|1100.2|2115
1624254280000|2021-06-21 05:44:40|1104.8|1100.3|1103.9|1099.4|1104.9|1100.4|1103.4|1098.9|1075
1624254290000|2021-06-21 05:44:50|1104.1|1099.6|1106.2|1101.7|1106.6|1102.1|1104.1|1099.6|711
1624254300000|2021-06-21 05:45:00|1106.1|1101.6|1104.7|1100.2|1106.1|1101.6|1104|1099.5|916
1624254310000|2021-06-21 05:45:10|1104.8|1100.3|1103.4|1098.9|1104.8|1100.3|1103.4|1098.9|765
1624254320000|2021-06-21 05:45:20|1103.7|1099.2|1104.6|1100.1|1104.9|1100.4|1103.7|1099.2|633
1624254330000|2021-06-21 05:45:30|1104.7|1100.2|1105|1100.5|1105.2|1100.7|1104.5|1100|534
1624254340000|2021-06-21 05:45:40|1105.2|1100.7|1105.2|1100.7|1105.5|1101|1104.7|1100.2|452
1624254350000|2021-06-21 05:45:50|1105|1100.5|1105|1100.5|1105.3|1100.8|1104.2|1099.7|463
1624254360000|2021-06-21 05:46:00|1105.4|1100.9|1105.5|1101|1105.5|1101|1105|1100.5|388
1624254370000|2021-06-21 05:46:10|1105.2|1100.7|1104.8|1100.3|1105.2|1100.7|1104.7|1100.2|314
1624254380000|2021-06-21 05:46:20|1104.7|1100.2|1103.8|1099.3|1104.7|1100.2|1103.8|1099.3|296
1624254390000|2021-06-21 05:46:30|1103.5|1099|1103.8|1099.3|1104.2|1099.7|1103.5|1099|439
1624254400000|2021-06-21 05:46:40|1103.7|1099.2|1103.8|1099.3|1103.9|1099.4|1103.4|1098.9|380
1624254410000|2021-06-21 05:46:50|1103.4|1098.9|1102.9|1098.4|1103.4|1098.9|1102.4|1097.9|852
1624254420000|2021-06-21 05:47:00|1102.8|1098.3|1102.4|1097.9|1102.9|1098.4|1102.4|1097.9|1343
1624254430000|2021-06-21 05:47:10|1102.1|1097.6|1103.1|1098.6|1103.1|1098.6|1102|1097.5|1390
1624254440000|2021-06-21 05:47:20|1103.3|1098.8|1102.9|1098.4|1103.4|1098.9|1102.7|1098.2|406
1624254450000|2021-06-21 05:47:30|1103.2|1098.7|1102.9|1098.4|1103.2|1098.7|1102.3|1097.8|406
1624254460000|2021-06-21 05:47:40|1102.8|1098.3|1102.4|1097.9|1102.8|1098.3|1102.4|1097.9|361
1624254470000|2021-06-21 05:47:50|1102|1097.5|1101.2|1096.7|1102.6|1098.1|1101.2|1096.7|1239
1624254480000|2021-06-21 05:48:00|1100.9|1096.4|1102.7|1098.2|1102.7|1098.2|1100.6|1096.1|959
1624254490000|2021-06-21 05:48:10|1102.6|1098.1|1103.4|1098.9|1103.9|1099.4|1102.6|1098.1|761
1624254500000|2021-06-21 05:48:20|1103.7|1099.2|1103.7|1099.2|1103.7|1099.2|1103|1098.5|226
1624254510000|2021-06-21 05:48:30|1103.8|1099.3|1103.9|1099.4|1103.9|1099.4|1103.5|1099|247
1624254520000|2021-06-21 05:48:40|1103.5|1099|1103.8|1099.3|1104.1|1099.6|1103.2|1098.7|378
1624254530000|2021-06-21 05:48:50|1103.9|1099.4|1103.8|1099.3|1103.9|1099.4|1103.5|1099|168
1624254540000|2021-06-21 05:49:00|1103.9|1099.4|1103.3|1098.8|1103.9|1099.4|1103|1098.5|246
1624254550000|2021-06-21 05:49:10|1103.4|1098.9|1103.8|1099.3|1103.8|1099.3|1103.3|1098.8|139
1624254560000|2021-06-21 05:49:20|1103.9|1099.4|1104.7|1100.2|1104.7|1100.2|1103.8|1099.3|199
1624254570000|2021-06-21 05:49:30|1104.8|1100.3|1104.6|1100.1|1105.2|1100.7|1104.6|1100.1|446
1624254580000|2021-06-21 05:49:40|1104.7|1100.2|1104.4|1099.9|1104.8|1100.3|1104.4|1099.9|140
1624254590000|2021-06-21 05:49:50|1104.1|1099.6|1103.4|1098.9|1104.5|1100|1103.4|1098.9|365
1624254600000|2021-06-21 05:50:00|1103.8|1099.3|1101.5|1097|1104.2|1099.7|1101.4|1096.9|927
1624254610000|2021-06-21 05:50:10|1101.2|1096.7|1101.3|1096.8|1101.5|1097|1100.9|1096.4|428
1624254620000|2021-06-21 05:50:20|1100.7|1096.2|1099.7|1095.2|1101|1096.5|1099.7|1095.2|1364
1624254630000|2021-06-21 05:50:30|1099.6|1095.1|1098.3|1093.8|1099.8|1095.3|1097.8|1093.3|2000
1624254640000|2021-06-21 05:50:40|1098.6|1094.1|1099.5|1095|1099.5|1095|1098.3|1093.8|660
1624254650000|2021-06-21 05:50:50|1099.8|1095.3|1100.8|1096.3|1100.8|1096.3|1099.8|1095.3|461
1624254660000|2021-06-21 05:51:00|1100.5|1096|1100.3|1095.8|1100.8|1096.3|1099.9|1095.4|295
1624254670000|2021-06-21 05:51:10|1100.2|1095.7|1099.8|1095.3|1100.2|1095.7|1099.2|1094.7|466
1624254680000|2021-06-21 05:51:20|1099.1|1094.6|1099.8|1095.3|1100|1095.5|1099|1094.5|887
1624254690000|2021-06-21 05:51:30|1099.9|1095.4|1100.6|1096.1|1100.6|1096.1|1099.9|1095.4|290
1624254700000|2021-06-21 05:51:40|1100.4|1095.9|1099.7|1095.2|1101|1096.5|1099.7|1095.2|462
1624254710000|2021-06-21 05:51:50|1099.5|1095|1100.1|1095.6|1100.3|1095.8|1099.2|1094.7|413
1624254720000|2021-06-21 05:52:00|1100.3|1095.8|1099.5|1095|1100.3|1095.8|1099.5|1095|307
1624254730000|2021-06-21 05:52:10|1099.7|1095.2|1101.6|1097.1|1101.6|1097.1|1099.5|1095|434
1624254740000|2021-06-21 05:52:20|1101.5|1097|1102.4|1097.9|1102.4|1097.9|1101.5|1097|481
1624254750000|2021-06-21 05:52:30|1102.6|1098.1|1102.7|1098.2|1103.1|1098.6|1102.5|1098|215
1624254760000|2021-06-21 05:52:40|1103|1098.5|1103.7|1099.2|1103.7|1099.2|1102.7|1098.2|232
1624254770000|2021-06-21 05:52:50|1103.4|1098.9|1103.7|1099.2|1104|1099.5|1103.1|1098.6|594
1624254780000|2021-06-21 05:53:00|1104|1099.5|1104.9|1100.4|1105.1|1100.6|1104|1099.5|557
1624254790000|2021-06-21 05:53:10|1105|1100.5|1103.6|1099.1|1105.3|1100.8|1103.6|1099.1|378
1624254800000|2021-06-21 05:53:20|1103.9|1099.4|1103.6|1099.1|1103.9|1099.4|1103.4|1098.9|144
1624254810000|2021-06-21 05:53:30|1103.5|1099|1104.5|1100|1104.5|1100|1103.5|1099|174
1624254820000|2021-06-21 05:53:40|1104.8|1100.3|1105|1100.5|1105|1100.5|1104.2|1099.7|290
1624254830000|2021-06-21 05:53:50|1104.7|1100.2|1104.4|1099.9|1104.7|1100.2|1104|1099.5|341
1624254840000|2021-06-21 05:54:00|1104.6|1100.1|1104.4|1099.9|1104.9|1100.4|1104.4|1099.9|143
1624254850000|2021-06-21 05:54:10|1104.3|1099.8|1103.5|1099|1104.5|1100|1103.5|1099|314
1624254860000|2021-06-21 05:54:20|1104|1099.5|1103.4|1098.9|1104|1099.5|1103.2|1098.7|183
1624254870000|2021-06-21 05:54:30|1103.1|1098.6|1102.5|1098|1103.1|1098.6|1102.2|1097.7|149
1624254880000|2021-06-21 05:54:40|1102.4|1097.9|1102.3|1097.8|1102.5|1098|1101.8|1097.3|296
1624254890000|2021-06-21 05:54:50|1102.5|1098|1102|1097.5|1102.5|1098|1102|1097.5|137
1624254900000|2021-06-21 05:55:00|1102.1|1097.6|1101.5|1097|1102.1|1097.6|1101.3|1096.8|209
1624254910000|2021-06-21 05:55:10|1101.6|1097.1|1102.4|1097.9|1102.5|1098|1101.6|1097.1|178
1624254920000|2021-06-21 05:55:20|1102.5|1098|1103.1|1098.6|1103.1|1098.6|1102.5|1098|273
1624254930000|2021-06-21 05:55:30|1103.3|1098.8|1103.1|1098.6|1103.6|1099.1|1103.1|1098.6|84
1624254940000|2021-06-21 05:55:40|1103.4|1098.9|1103.4|1098.9|1103.4|1098.9|1103.1|1098.6|102
1624254950000|2021-06-21 05:55:50|1103.3|1098.8|1103.9|1099.4|1103.9|1099.4|1103.3|1098.8|131
1624254960000|2021-06-21 05:56:00|1103.8|1099.3|1103.4|1098.9|1103.8|1099.3|1103.3|1098.8|73
1624254970000|2021-06-21 05:56:10|1103.7|1099.2|1104.3|1099.8|1104.3|1099.8|1103.7|1099.2|111
1624254980000|2021-06-21 05:56:20|1104.4|1099.9|1105|1100.5|1105.4|1100.9|1104.4|1099.9|347
1624254990000|2021-06-21 05:56:30|1104.8|1100.3|1104.8|1100.3|1105.2|1100.7|1104.8|1100.3|238
1624255000000|2021-06-21 05:56:40|1104.5|1100|1103.1|1098.6|1104.5|1100|1103.1|1098.6|384
1624255010000|2021-06-21 05:56:50|1103.3|1098.8|1104.7|1100.2|1104.7|1100.2|1103.3|1098.8|131
1624255020000|2021-06-21 05:57:00|1104.4|1099.9|1104.8|1100.3|1104.8|1100.3|1104.3|1099.8|174
1624255030000|2021-06-21 05:57:10|1104.7|1100.2|1104.4|1099.9|1104.7|1100.2|1104.4|1099.9|156
1624255040000|2021-06-21 05:57:20|1104.3|1099.8|1104|1099.5|1104.3|1099.8|1103.8|1099.3|101
1624255050000|2021-06-21 05:57:30|1103.8|1099.3|1104.2|1099.7|1104.4|1099.9|1103.7|1099.2|203
1624255060000|2021-06-21 05:57:40|1104.1|1099.6|1102.7|1098.2|1104.1|1099.6|1102.5|1098|213
1624255070000|2021-06-21 05:57:50|1102.9|1098.4|1102.3|1097.8|1102.9|1098.4|1102.3|1097.8|236
1624255080000|2021-06-21 05:58:00|1102.1|1097.6|1101.1|1096.6|1102.1|1097.6|1101.1|1096.6|378
1624255090000|2021-06-21 05:58:10|1101.3|1096.8|1100.6|1096.1|1101.3|1096.8|1100.5|1096|582
1624255100000|2021-06-21 05:58:20|1100.5|1096|1100.1|1095.6|1100.9|1096.4|1100.1|1095.6|305
1624255110000|2021-06-21 05:58:30|1100|1095.5|1100.3|1095.8|1100.6|1096.1|1100|1095.5|387
1624255120000|2021-06-21 05:58:40|1100.6|1096.1|1100.2|1095.7|1100.6|1096.1|1099.8|1095.3|241
1624255130000|2021-06-21 05:58:50|1100|1095.5|1100.1|1095.6|1100.5|1096|1100|1095.5|182
1624255140000|2021-06-21 05:59:00|1099.8|1095.3|1099.5|1095|1100.4|1095.9|1099.5|1095|507
1624255150000|2021-06-21 05:59:10|1099.7|1095.2|1099|1094.5|1099.7|1095.2|1099|1094.5|347
1624255160000|2021-06-21 05:59:20|1099.2|1094.7|1099.7|1095.2|1099.7|1095.2|1099|1094.5|308
1624255170000|2021-06-21 05:59:30|1099.4|1094.9|1099.4|1094.9|1099.6|1095.1|1099.1|1094.6|258
1624255180000|2021-06-21 05:59:40|1099.3|1094.8|1099|1094.5|1099.3|1094.8|1099|1094.5|196
1624255190000|2021-06-21 05:59:50|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|182
1624255200000|2021-06-21 06:00:00|1099.7|1095.2|1099.6|1095.1|1099.7|1095.2|1099.1|1094.6|686
1624255210000|2021-06-21 06:00:10|1099.9|1095.4|1100.1|1095.6|1100.1|1095.6|1099.5|1095|301
1624255220000|2021-06-21 06:00:20|1100.4|1095.9|1100.6|1096.1|1100.6|1096.1|1100.1|1095.6|225
1624255230000|2021-06-21 06:00:30|1100.5|1096|1101|1096.5|1101|1096.5|1100.5|1096|135
1624255240000|2021-06-21 06:00:40|1101.3|1096.8|1101.4|1096.9|1101.9|1097.4|1101.3|1096.8|181
1624255250000|2021-06-21 06:00:50|1101.1|1096.6|1101|1096.5|1101.1|1096.6|1100.8|1096.3|146
1624255260000|2021-06-21 06:01:00|1101.3|1096.8|1100.7|1096.2|1101.3|1096.8|1100.5|1096|321
1624255270000|2021-06-21 06:01:10|1101|1096.5|1100.9|1096.4|1101|1096.5|1100.9|1096.4|69
1624255280000|2021-06-21 06:01:20|1101|1096.5|1101|1096.5|1101|1096.5|1100.9|1096.4|74
1624255290000|2021-06-21 06:01:30|1101.2|1096.7|1101.9|1097.4|1101.9|1097.4|1101|1096.5|244
1624255300000|2021-06-21 06:01:40|1102.2|1097.7|1102.5|1098|1102.9|1098.4|1102.2|1097.7|221
1624255310000|2021-06-21 06:01:50|1102.4|1097.9|1101.3|1096.8|1102.4|1097.9|1101.3|1096.8|240
1624255320000|2021-06-21 06:02:00|1101.1|1096.6|1100.1|1095.6|1101.1|1096.6|1100.1|1095.6|148
1624255330000|2021-06-21 06:02:10|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|1100|1095.5|165
1624255340000|2021-06-21 06:02:20|1100.5|1096|1100.4|1095.9|1100.8|1096.3|1100.4|1095.9|163
1624255350000|2021-06-21 06:02:30|1100.1|1095.6|1100|1095.5|1100.1|1095.6|1099.7|1095.2|170
1624255360000|2021-06-21 06:02:40|1099.9|1095.4|1100.1|1095.6|1100.1|1095.6|1099.7|1095.2|142
1624255370000|2021-06-21 06:02:50|1100|1095.5|1100|1095.5|1100|1095.5|1099.7|1095.2|130
1624255380000|2021-06-21 06:03:00|1099.7|1095.2|1099.6|1095.1|1099.7|1095.2|1099.5|1095|229
1624255390000|2021-06-21 06:03:10|1099.9|1095.4|1100.3|1095.8|1100.3|1095.8|1099.9|1095.4|100
1624255400000|2021-06-21 06:03:20|1100.5|1096|1100.5|1096|1101|1096.5|1100.4|1095.9|162
1624255410000|2021-06-21 06:03:30|1100.2|1095.7|1100.3|1095.8|1100.5|1096|1100|1095.5|217
1624255420000|2021-06-21 06:03:40|1100.1|1095.6|1098.5|1094|1100.2|1095.7|1098.5|1094|513
1624255430000|2021-06-21 06:03:50|1098.8|1094.3|1098.9|1094.4|1099.4|1094.9|1098.8|1094.3|127
1624255440000|2021-06-21 06:04:00|1098.8|1094.3|1098.5|1094|1098.8|1094.3|1098.5|1094|207
1624255450000|2021-06-21 06:04:10|1098.6|1094.1|1098.9|1094.4|1099|1094.5|1098.5|1094|181
1624255460000|2021-06-21 06:04:20|1099.2|1094.7|1099.8|1095.3|1099.9|1095.4|1099.2|1094.7|286
1624255470000|2021-06-21 06:04:30|1099.7|1095.2|1099.3|1094.8|1099.8|1095.3|1099.3|1094.8|145
1624255480000|2021-06-21 06:04:40|1098.9|1094.4|1098.9|1094.4|1098.9|1094.4|1098.9|1094.4|144
1624255490000|2021-06-21 06:04:50|1098.8|1094.3|1097.9|1093.4|1098.8|1094.3|1097.8|1093.3|769
1624255500000|2021-06-21 06:05:00|1097.8|1093.3|1097.8|1093.3|1098.3|1093.8|1097.5|1093|740
1624255510000|2021-06-21 06:05:10|1097.7|1093.2|1098.2|1093.7|1098.3|1093.8|1097.5|1093|432
1624255520000|2021-06-21 06:05:20|1098.1|1093.6|1099.6|1095.1|1099.6|1095.1|1098.1|1093.6|305
1624255530000|2021-06-21 06:05:30|1099.3|1094.8|1099.7|1095.2|1099.7|1095.2|1099.3|1094.8|214
1624255540000|2021-06-21 06:05:40|1099.6|1095.1|1099.3|1094.8|1099.7|1095.2|1099.1|1094.6|148
1624255550000|2021-06-21 06:05:50|1099.6|1095.1|1099.3|1094.8|1099.7|1095.2|1099|1094.5|233
1624255560000|2021-06-21 06:06:00|1099.4|1094.9|1097.9|1093.4|1099.4|1094.9|1097.9|1093.4|280
1624255570000|2021-06-21 06:06:10|1098.2|1093.7|1098.2|1093.7|1098.3|1093.8|1097.8|1093.3|199
1624255580000|2021-06-21 06:06:20|1098.3|1093.8|1099.1|1094.6|1099.4|1094.9|1098.2|1093.7|233
1624255590000|2021-06-21 06:06:30|1098.9|1094.4|1099.3|1094.8|1099.4|1094.9|1098.9|1094.4|133
1624255600000|2021-06-21 06:06:40|1099.6|1095.1|1100|1095.5|1100.3|1095.8|1099.6|1095.1|280
1624255610000|2021-06-21 06:06:50|1100.1|1095.6|1099.8|1095.3|1100.1|1095.6|1099.4|1094.9|108
1624255620000|2021-06-21 06:07:00|1100.1|1095.6|1099.3|1094.8|1100.1|1095.6|1099.3|1094.8|134
1624255630000|2021-06-21 06:07:10|1099|1094.5|1099.2|1094.7|1099.3|1094.8|1098.9|1094.4|153
1624255640000|2021-06-21 06:07:20|1098.9|1094.4|1099.7|1095.2|1099.7|1095.2|1098.8|1094.3|174
1624255650000|2021-06-21 06:07:30|1099.6|1095.1|1099.7|1095.2|1099.7|1095.2|1099.2|1094.7|93
1624255660000|2021-06-21 06:07:40|1100.2|1095.7|1099.8|1095.3|1100.2|1095.7|1099.8|1095.3|165
1624255670000|2021-06-21 06:07:50|1100.1|1095.6|1100.3|1095.8|1100.3|1095.8|1100.1|1095.6|160
1624255680000|2021-06-21 06:08:00|1100.2|1095.7|1099.2|1094.7|1100.2|1095.7|1099.1|1094.6|362
1624255690000|2021-06-21 06:08:10|1098.9|1094.4|1099.2|1094.7|1099.6|1095.1|1098.9|1094.4|134
1624255700000|2021-06-21 06:08:20|1099.5|1095|1099.2|1094.7|1099.6|1095.1|1099.2|1094.7|78
1624255710000|2021-06-21 06:08:30|1098.9|1094.4|1099|1094.5|1099.1|1094.6|1098.8|1094.3|146
1624255720000|2021-06-21 06:08:40|1099.1|1094.6|1099.2|1094.7|1099.2|1094.7|1098.8|1094.3|45
1624255730000|2021-06-21 06:08:50|1099.3|1094.8|1099.7|1095.2|1099.7|1095.2|1099.3|1094.8|171
1624255740000|2021-06-21 06:09:00|1099.4|1094.9|1099.2|1094.7|1099.6|1095.1|1098.9|1094.4|214
1624255750000|2021-06-21 06:09:10|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|1099.3|1094.8|130
1624255760000|2021-06-21 06:09:20|1099.7|1095.2|1099.8|1095.3|1100.1|1095.6|1099.7|1095.2|148
1624255770000|2021-06-21 06:09:30|1099.9|1095.4|1100.2|1095.7|1100.2|1095.7|1099.9|1095.4|44
1624255780000|2021-06-21 06:09:40|1099.9|1095.4|1100.3|1095.8|1100.3|1095.8|1099.9|1095.4|96
1624255790000|2021-06-21 06:09:50|1100.2|1095.7|1100.6|1096.1|1100.6|1096.1|1100.1|1095.6|185
1624255800000|2021-06-21 06:10:00|1100.5|1096|1101.5|1097|1101.5|1097|1100.3|1095.8|252
1624255810000|2021-06-21 06:10:10|1101.8|1097.3|1102.1|1097.6|1102.1|1097.6|1101.7|1097.2|428
1624255820000|2021-06-21 06:10:20|1102.2|1097.7|1102.8|1098.3|1102.8|1098.3|1102.2|1097.7|509
1624255830000|2021-06-21 06:10:30|1102.7|1098.2|1103.2|1098.7|1103.2|1098.7|1102.7|1098.2|254
1624255840000|2021-06-21 06:10:40|1103.5|1099|1103.5|1099|1103.6|1099.1|1103.2|1098.7|373
1624255850000|2021-06-21 06:10:50|1103.6|1099.1|1103.1|1098.6|1103.6|1099.1|1103.1|1098.6|252
1624255860000|2021-06-21 06:11:00|1103.2|1098.7|1102.6|1098.1|1103.3|1098.8|1102.6|1098.1|258
1624255870000|2021-06-21 06:11:10|1102.8|1098.3|1102.1|1097.6|1102.8|1098.3|1101.7|1097.2|194
1624255880000|2021-06-21 06:11:20|1101.8|1097.3|1101.3|1096.8|1101.8|1097.3|1101.3|1096.8|83
1624255890000|2021-06-21 06:11:30|1101.2|1096.7|1100.8|1096.3|1101.2|1096.7|1100.3|1095.8|191
1624255900000|2021-06-21 06:11:40|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1100.8|1096.3|52
1624255910000|2021-06-21 06:11:50|1101.4|1096.9|1100.9|1096.4|1101.4|1096.9|1100.9|1096.4|78
1624255920000|2021-06-21 06:12:00|1100.8|1096.3|1100.5|1096|1101|1096.5|1100.5|1096|87
1624255930000|2021-06-21 06:12:10|1100.4|1095.9|1099.9|1095.4|1100.4|1095.9|1099.6|1095.1|308
1624255940000|2021-06-21 06:12:20|1100|1095.5|1099.5|1095|1100.3|1095.8|1099.5|1095|112
1624255950000|2021-06-21 06:12:30|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.6|1095.1|95
1624255960000|2021-06-21 06:12:40|1100|1095.5|1100.2|1095.7|1100.3|1095.8|1100|1095.5|105
1624255970000|2021-06-21 06:12:50|1100.5|1096|1100.3|1095.8|1100.6|1096.1|1100.2|1095.7|153
1624255980000|2021-06-21 06:13:00|1100.6|1096.1|1100.8|1096.3|1100.9|1096.4|1100.4|1095.9|130
1624255990000|2021-06-21 06:13:10|1100.7|1096.2|1101.2|1096.7|1101.3|1096.8|1100.7|1096.2|78
1624256000000|2021-06-21 06:13:20|1101.3|1096.8|1101.6|1097.1|1102|1097.5|1101.3|1096.8|167
1624256010000|2021-06-21 06:13:30|1101.7|1097.2|1101.6|1097.1|1102.1|1097.6|1101.5|1097|183
1624256020000|2021-06-21 06:13:40|1101.4|1096.9|1100.6|1096.1|1101.4|1096.9|1100.6|1096.1|265
1624256030000|2021-06-21 06:13:50|1100.9|1096.4|1100.2|1095.7|1100.9|1096.4|1100.2|1095.7|247
1624256040000|2021-06-21 06:14:00|1100.4|1095.9|1100.9|1096.4|1101|1096.5|1100.3|1095.8|215
1624256050000|2021-06-21 06:14:10|1101|1096.5|1101|1096.5|1101.4|1096.9|1100.9|1096.4|58
1624256060000|2021-06-21 06:14:20|1100.9|1096.4|1100.9|1096.4|1100.9|1096.4|1100.3|1095.8|208
1624256070000|2021-06-21 06:14:30|1101|1096.5|1100.4|1095.9|1101|1096.5|1100.1|1095.6|118
1624256080000|2021-06-21 06:14:40|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|72
1624256090000|2021-06-21 06:14:50|1100.1|1095.6|1099.3|1094.8|1100.3|1095.8|1099.3|1094.8|408
1624256100000|2021-06-21 06:15:00|1099.6|1095.1|1099.3|1094.8|1099.6|1095.1|1099|1094.5|494
1624256110000|2021-06-21 06:15:10|1099|1094.5|1098.8|1094.3|1099.4|1094.9|1098.8|1094.3|157
1624256120000|2021-06-21 06:15:20|1098.5|1094|1098.1|1093.6|1098.8|1094.3|1098|1093.5|410
1624256130000|2021-06-21 06:15:30|1098|1093.5|1098.6|1094.1|1098.8|1094.3|1098|1093.5|320
1624256140000|2021-06-21 06:15:40|1098.8|1094.3|1098|1093.5|1098.8|1094.3|1098|1093.5|360
1624256150000|2021-06-21 06:15:50|1098.6|1094.1|1097.9|1093.4|1098.8|1094.3|1097.9|1093.4|325
1624256160000|2021-06-21 06:16:00|1097.8|1093.3|1098.3|1093.8|1098.3|1093.8|1097.8|1093.3|343
1624256170000|2021-06-21 06:16:10|1098|1093.5|1097.8|1093.3|1098.4|1093.9|1097.8|1093.3|259
1624256180000|2021-06-21 06:16:20|1097.5|1093|1097.3|1092.8|1097.5|1093|1097.3|1092.8|429
1624256190000|2021-06-21 06:16:30|1097|1092.5|1096.6|1092.1|1097.3|1092.8|1096.6|1092.1|799
1624256200000|2021-06-21 06:16:40|1096.7|1092.2|1097|1092.5|1097|1092.5|1096.5|1092|298
1624256210000|2021-06-21 06:16:50|1097.3|1092.8|1097.6|1093.1|1097.6|1093.1|1097.2|1092.7|249
1624256220000|2021-06-21 06:17:00|1097.9|1093.4|1098.3|1093.8|1098.3|1093.8|1097.9|1093.4|362
1624256230000|2021-06-21 06:17:10|1098.2|1093.7|1098.4|1093.9|1098.8|1094.3|1097.8|1093.3|207
1624256240000|2021-06-21 06:17:20|1098.5|1094|1098.8|1094.3|1099.1|1094.6|1098.5|1094|158
1624256250000|2021-06-21 06:17:30|1098.9|1094.4|1099.6|1095.1|1099.6|1095.1|1098.9|1094.4|139
1624256260000|2021-06-21 06:17:40|1099.8|1095.3|1099.4|1094.9|1100.2|1095.7|1099.4|1094.9|212
1624256270000|2021-06-21 06:17:50|1099.6|1095.1|1099.3|1094.8|1099.7|1095.2|1099.3|1094.8|166
1624256280000|2021-06-21 06:18:00|1099.2|1094.7|1098|1093.5|1099.2|1094.7|1097.9|1093.4|224
1624256290000|2021-06-21 06:18:10|1098.3|1093.8|1098.4|1093.9|1098.5|1094|1098|1093.5|81
1624256300000|2021-06-21 06:18:20|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|1097.8|1093.3|87
1624256310000|2021-06-21 06:18:30|1098.2|1093.7|1097.9|1093.4|1098.2|1093.7|1097.8|1093.3|138
1624256320000|2021-06-21 06:18:40|1097.6|1093.1|1097.1|1092.6|1097.8|1093.3|1097|1092.5|237
1624256330000|2021-06-21 06:18:50|1096.7|1092.2|1097|1092.5|1097.3|1092.8|1096.6|1092.1|341
1624256340000|2021-06-21 06:19:00|1096.8|1092.3|1096.8|1092.3|1097.1|1092.6|1096.5|1092|215
1624256350000|2021-06-21 06:19:10|1096.6|1092.1|1096.5|1092|1097|1092.5|1096.5|1092|219
1624256360000|2021-06-21 06:19:20|1096.3|1091.8|1095.8|1091.3|1096.5|1092|1095.8|1091.3|463
1624256370000|2021-06-21 06:19:30|1095.7|1091.2|1095|1090.5|1095.9|1091.4|1095|1090.5|388
1624256380000|2021-06-21 06:19:40|1095.1|1090.6|1095.3|1090.8|1095.5|1091|1095|1090.5|529
1624256390000|2021-06-21 06:19:50|1095.2|1090.7|1095.8|1091.3|1095.8|1091.3|1095.2|1090.7|135
1624256400000|2021-06-21 06:20:00|1095.5|1091|1095.3|1090.8|1095.5|1091|1094.8|1090.3|409
1624256410000|2021-06-21 06:20:10|1095|1090.5|1094.3|1089.8|1095.4|1090.9|1094.3|1089.8|513
1624256420000|2021-06-21 06:20:20|||||||||244
1624256430000|2021-06-21 06:20:30|1094|1089.5|1093|1088.5|1094.3|1089.8|1093|1088.5|868
1624256440000|2021-06-21 06:20:40|1093.3|1088.8|1093.1|1088.6|1093.8|1089.3|1093.1|1088.6|1820
1624256450000|2021-06-21 06:20:50|1093.4|1088.9|1093.4|1088.9|1093.7|1089.2|1093|1088.5|376
1624256460000|2021-06-21 06:21:00|1093.6|1089.1|1093.6|1089.1|1093.8|1089.3|1093.5|1089|204
1624256470000|2021-06-21 06:21:10|1094.1|1089.6|1089.1|1084.6|1094.1|1089.6|1089.1|1084.6|2807
1624256480000|2021-06-21 06:21:20|1089.2|1084.7|1091.4|1086.9|1091.6|1087.1|1089.2|1084.7|955
1624256490000|2021-06-21 06:21:30|1091.6|1087.1|1091.6|1087.1|1093|1088.5|1091.5|1087|773
1624256500000|2021-06-21 06:21:40|1091.5|1087|1090.9|1086.4|1091.5|1087|1090.2|1085.7|513
1624256510000|2021-06-21 06:21:50|1090.6|1086.1|1091|1086.5|1091.1|1086.6|1090.6|1086.1|256
1624256520000|2021-06-21 06:22:00|1090.9|1086.4|1092.7|1088.2|1092.7|1088.2|1090.8|1086.3|402
1624256530000|2021-06-21 06:22:10|1092.5|1088|1092.5|1088|1092.9|1088.4|1092.2|1087.7|324
1624256540000|2021-06-21 06:22:20|1092.2|1087.7|1091.9|1087.4|1092.2|1087.7|1091.6|1087.1|210
1624256550000|2021-06-21 06:22:30|1091.6|1087.1|1091.1|1086.6|1091.6|1087.1|1091.1|1086.6|149
1624256560000|2021-06-21 06:22:40|1091|1086.5|1090.1|1085.6|1091|1086.5|1090.1|1085.6|531
1624256570000|2021-06-21 06:22:50|1090.2|1085.7|1089.4|1084.9|1090.3|1085.8|1089.3|1084.8|300
1624256580000|2021-06-21 06:23:00|1089.7|1085.2|1090.2|1085.7|1090.4|1085.9|1089.2|1084.7|553
1624256590000|2021-06-21 06:23:10|1090.5|1086|1090.5|1086|1090.8|1086.3|1090.5|1086|279
1624256600000|2021-06-21 06:23:20|1090.6|1086.1|1090|1085.5|1090.7|1086.2|1090|1085.5|321
1624256610000|2021-06-21 06:23:30|1089.9|1085.4|1090.2|1085.7|1090.2|1085.7|1089.7|1085.2|206
1624256620000|2021-06-21 06:23:40|1090.3|1085.8|1089.4|1084.9|1090.3|1085.8|1089.4|1084.9|203
1624256630000|2021-06-21 06:23:50|1089.1|1084.6|1088.8|1084.3|1089.5|1085|1088.8|1084.3|396
1624256640000|2021-06-21 06:24:00|1088.7|1084.2|1087.6|1083.1|1088.7|1084.2|1087.6|1083.1|929
1624256650000|2021-06-21 06:24:10|1087.9|1083.4|1087.6|1083.1|1088.1|1083.6|1087.6|1083.1|449
1624256660000|2021-06-21 06:24:20|1087.9|1083.4|1086.4|1081.9|1088|1083.5|1086.1|1081.6|1087
1624256670000|2021-06-21 06:24:30|1086.7|1082.2|1087.6|1083.1|1087.8|1083.3|1086.7|1082.2|489
1624256680000|2021-06-21 06:24:40|1087.7|1083.2|1087.9|1083.4|1088.3|1083.8|1087.3|1082.8|438
1624256690000|2021-06-21 06:24:50|1088.2|1083.7|1087.5|1083|1088.2|1083.7|1087.5|1083|607
1624256700000|2021-06-21 06:25:00|1087.3|1082.8|1087.3|1082.8|1088|1083.5|1087.3|1082.8|383
1624256710000|2021-06-21 06:25:10|1087.6|1083.1|1087|1082.5|1087.8|1083.3|1087|1082.5|558
1624256720000|2021-06-21 06:25:20|1086.7|1082.2|1085.9|1081.4|1086.8|1082.3|1085.9|1081.4|299
1624256730000|2021-06-21 06:25:30|1085.8|1081.3|1084.4|1079.9|1085.8|1081.3|1084.3|1079.8|929
1624256740000|2021-06-21 06:25:40|1084.6|1080.1|1084.1|1079.6|1085.3|1080.8|1083.6|1079.1|1219
1624256750000|2021-06-21 06:25:50|1083.6|1079.1|1083|1078.5|1083.6|1079.1|1082.9|1078.4|1126
1624256760000|2021-06-21 06:26:00|1082.9|1078.4|1083.3|1078.8|1083.3|1078.8|1082.6|1078.1|776
1624256770000|2021-06-21 06:26:10|1083|1078.5|1083.4|1078.9|1083.5|1079|1082.8|1078.3|1061
1624256780000|2021-06-21 06:26:20|1083.5|1079|1083.9|1079.4|1084.4|1079.9|1083|1078.5|487
1624256790000|2021-06-21 06:26:30|1084|1079.5|1085|1080.5|1085.1|1080.6|1084|1079.5|231
1624256800000|2021-06-21 06:26:40|1084.8|1080.3|1085.8|1081.3|1085.8|1081.3|1084.8|1080.3|295
1624256810000|2021-06-21 06:26:50|1085.5|1081|1085|1080.5|1085.7|1081.2|1085|1080.5|431
1624256820000|2021-06-21 06:27:00|1084.9|1080.4|1084.4|1079.9|1084.9|1080.4|1084.3|1079.8|265
1624256830000|2021-06-21 06:27:10|1084.3|1079.8|1083.6|1079.1|1084.5|1080|1083.6|1079.1|330
1624256840000|2021-06-21 06:27:20|1083.5|1079|1082.6|1078.1|1083.7|1079.2|1082.5|1078|638
1624256850000|2021-06-21 06:27:30|1082.9|1078.4|1082.7|1078.2|1082.9|1078.4|1082.2|1077.7|600
1624256860000|2021-06-21 06:27:40|1082.4|1077.9|1081.3|1076.8|1082.4|1077.9|1081|1076.5|503
1624256870000|2021-06-21 06:27:50|1081.1|1076.6|1079.9|1075.4|1081.3|1076.8|1079.9|1075.4|753
1624256880000|2021-06-21 06:28:00|1079.7|1075.2|1079.3|1074.8|1080.4|1075.9|1079.3|1074.8|858
1624256890000|2021-06-21 06:28:10|1079.6|1075.1|1078.2|1073.7|1079.7|1075.2|1078.2|1073.7|741
1624256900000|2021-06-21 06:28:20|1078|1073.5|1077.2|1072.7|1078.1|1073.6|1077.2|1072.7|1486
1624256910000|2021-06-21 06:28:30|1076.8|1072.3|1077.2|1072.7|1077.4|1072.9|1076.7|1072.2|1000
1624256920000|2021-06-21 06:28:40|1077.3|1072.8|1079.6|1075.1|1079.6|1075.1|1077.3|1072.8|687
1624256930000|2021-06-21 06:28:50|1079.3|1074.8|1080.1|1075.6|1080.1|1075.6|1079.2|1074.7|429
1624256940000|2021-06-21 06:29:00|1079.8|1075.3|1079.4|1074.9|1080.2|1075.7|1079.4|1074.9|485
1624256950000|2021-06-21 06:29:10|1079.5|1075|1078.2|1073.7|1079.6|1075.1|1078.2|1073.7|310
1624256960000|2021-06-21 06:29:20|1078.4|1073.9|1076.5|1072|1078.4|1073.9|1076.4|1071.9|577
1624256970000|2021-06-21 06:29:30|1076.4|1071.9|1074.3|1069.8|1076.4|1071.9|1074.3|1069.8|1260
1624256980000|2021-06-21 06:29:40|1074.1|1069.6|1075.6|1071.1|1075.6|1071.1|1073.6|1069.1|1995
1624256990000|2021-06-21 06:29:50|1075.5|1071|1077|1072.5|1077.6|1073.1|1075.5|1071|678
1624257000000|2021-06-21 06:30:00|1077.4|1072.9|1074.2|1069.7|1077.4|1072.9|1074.2|1069.7|1165
1624257010000|2021-06-21 06:30:10|1074.3|1069.8|1072.8|1068.3|1074.3|1069.8|1072.8|1068.3|1167
1624257020000|2021-06-21 06:30:20|1072.7|1068.2|1073|1068.5|1073.2|1068.7|1072.5|1068|768
1624257030000|2021-06-21 06:30:30|1072.9|1068.4|1074.4|1069.9|1074.4|1069.9|1072.9|1068.4|650
1624257040000|2021-06-21 06:30:40|1074.5|1070|1076.7|1072.2|1076.7|1072.2|1074.5|1070|593
1624257050000|2021-06-21 06:30:50|1077|1072.5|1078|1073.5|1078.6|1074.1|1077|1072.5|931
1624257060000|2021-06-21 06:31:00|1077.9|1073.4|1079.6|1075.1|1079.9|1075.4|1077.8|1073.3|640
1624257070000|2021-06-21 06:31:10|1079.9|1075.4|1080.6|1076.1|1080.7|1076.2|1079.7|1075.2|940
1624257080000|2021-06-21 06:31:20|1080.9|1076.4|1080.5|1076|1080.9|1076.4|1079.9|1075.4|612
1624257090000|2021-06-21 06:31:30|1080.2|1075.7|1080.9|1076.4|1080.9|1076.4|1080.2|1075.7|418
1624257100000|2021-06-21 06:31:40|1081.2|1076.7|1081.3|1076.8|1082.2|1077.7|1081.2|1076.7|743
1624257110000|2021-06-21 06:31:50|1082|1077.5|1082.4|1077.9|1082.5|1078|1081.8|1077.3|826
1624257120000|2021-06-21 06:32:00|1082.1|1077.6|1084.3|1079.8|1084.4|1079.9|1082.1|1077.6|901
1624257130000|2021-06-21 06:32:10|1084.2|1079.7|1084.8|1080.3|1085.3|1080.8|1084.2|1079.7|1207
1624257140000|2021-06-21 06:32:20|1084.7|1080.2|1083|1078.5|1084.8|1080.3|1083|1078.5|823
1624257150000|2021-06-21 06:32:30|1082.7|1078.2|1082.2|1077.7|1082.7|1078.2|1082.2|1077.7|316
1624257160000|2021-06-21 06:32:40|1081.9|1077.4|1082.3|1077.8|1082.4|1077.9|1081.6|1077.1|443
1624257170000|2021-06-21 06:32:50|1082.7|1078.2|1082.8|1078.3|1083.2|1078.7|1082.3|1077.8|341
1624257180000|2021-06-21 06:33:00|1082.5|1078|1083|1078.5|1083.2|1078.7|1082.5|1078|445
1624257190000|2021-06-21 06:33:10|1082.9|1078.4|1083.6|1079.1|1084|1079.5|1082.9|1078.4|374
1624257200000|2021-06-21 06:33:20|1083.7|1079.2|1083.5|1079|1084|1079.5|1083.3|1078.8|233
1624257210000|2021-06-21 06:33:30|1083.7|1079.2|1084.3|1079.8|1084.3|1079.8|1083.7|1079.2|196
1624257220000|2021-06-21 06:33:40|1084.2|1079.7|1084.3|1079.8|1084.3|1079.8|1083.9|1079.4|390
1624257230000|2021-06-21 06:33:50|1084|1079.5|1083.3|1078.8|1084|1079.5|1083.3|1078.8|237
1624257240000|2021-06-21 06:34:00|1083.5|1079|1083|1078.5|1084|1079.5|1083|1078.5|312
1624257250000|2021-06-21 06:34:10|1083.2|1078.7|1082.4|1077.9|1083.2|1078.7|1082.4|1077.9|213
1624257260000|2021-06-21 06:34:20|1082.1|1077.6|1082|1077.5|1082.3|1077.8|1082|1077.5|354
1624257270000|2021-06-21 06:34:30|1081.8|1077.3|1081.6|1077.1|1082|1077.5|1081.6|1077.1|244
1624257280000|2021-06-21 06:34:40|1081.2|1076.7|1079.8|1075.3|1081.3|1076.8|1079.8|1075.3|329
1624257290000|2021-06-21 06:34:50|1080.1|1075.6|1078.6|1074.1|1080.1|1075.6|1078.5|1074|528
1624257300000|2021-06-21 06:35:00|1078.4|1073.9|1076.6|1072.1|1078.4|1073.9|1076.6|1072.1|501
1624257310000|2021-06-21 06:35:10|1076.7|1072.2|1078|1073.5|1078|1073.5|1076.7|1072.2|415
1624257320000|2021-06-21 06:35:20|1078.1|1073.6|1077.2|1072.7|1078.1|1073.6|1077.1|1072.6|307
1624257330000|2021-06-21 06:35:30|1077.1|1072.6|1076.1|1071.6|1077.1|1072.6|1076.1|1071.6|247
1624257340000|2021-06-21 06:35:40|1076.2|1071.7|1075.7|1071.2|1076.2|1071.7|1075.6|1071.1|388
1624257350000|2021-06-21 06:35:50|1076.1|1071.6|1077.8|1073.3|1077.8|1073.3|1075.7|1071.2|676
1624257360000|2021-06-21 06:36:00|1078.2|1073.7|1078.8|1074.3|1078.8|1074.3|1077.9|1073.4|303
1624257370000|2021-06-21 06:36:10|1079.1|1074.6|1079.1|1074.6|1079.4|1074.9|1078.7|1074.2|244
1624257380000|2021-06-21 06:36:20|1079.3|1074.8|1079.3|1074.8|1079.7|1075.2|1079.3|1074.8|153
1624257390000|2021-06-21 06:36:30|1079.2|1074.7|1079.9|1075.4|1079.9|1075.4|1079.2|1074.7|296
1624257400000|2021-06-21 06:36:40|1079.7|1075.2|1081.5|1077|1081.8|1077.3|1079.7|1075.2|786
1624257410000|2021-06-21 06:36:50|1081.4|1076.9|1080.6|1076.1|1081.4|1076.9|1080.4|1075.9|294
1624257420000|2021-06-21 06:37:00|1080.4|1075.9|1078.4|1073.9|1080.4|1075.9|1078.4|1073.9|342
1624257430000|2021-06-21 06:37:10|1078.1|1073.6|1077.5|1073|1078.1|1073.6|1077.5|1073|203
1624257440000|2021-06-21 06:37:20|1077.3|1072.8|1078.4|1073.9|1078.5|1074|1077.3|1072.8|230
1624257450000|2021-06-21 06:37:30|1079.1|1074.6|1080|1075.5|1080.2|1075.7|1079.1|1074.6|334
1624257460000|2021-06-21 06:37:40|1080.2|1075.7|1079.6|1075.1|1080.2|1075.7|1079.1|1074.6|154
1624257470000|2021-06-21 06:37:50|1079.4|1074.9|1079.3|1074.8|1079.5|1075|1079.2|1074.7|104
1624257480000|2021-06-21 06:38:00|1079.2|1074.7|1077.4|1072.9|1079.2|1074.7|1077.3|1072.8|245
1624257490000|2021-06-21 06:38:10|1077.7|1073.2|1076.9|1072.4|1077.7|1073.2|1076.6|1072.1|340
1624257500000|2021-06-21 06:38:20|1076.5|1072|1076.8|1072.3|1076.9|1072.4|1076.5|1072|159
1624257510000|2021-06-21 06:38:30|1076.7|1072.2|1077|1072.5|1077.2|1072.7|1076.7|1072.2|92
1624257520000|2021-06-21 06:38:40|1076.9|1072.4|1077.2|1072.7|1077.2|1072.7|1076.9|1072.4|108
1624257530000|2021-06-21 06:38:50|1077.3|1072.8|1079.6|1075.1|1079.6|1075.1|1077.3|1072.8|277
1624257540000|2021-06-21 06:39:00|1079.7|1075.2|1077.8|1073.3|1079.7|1075.2|1077.8|1073.3|316
1624257550000|2021-06-21 06:39:10|1077.5|1073|1077.7|1073.2|1077.9|1073.4|1077.4|1072.9|119
1624257560000|2021-06-21 06:39:20|1077.6|1073.1|1077.2|1072.7|1077.9|1073.4|1077.2|1072.7|133
1624257570000|2021-06-21 06:39:30|1077.4|1072.9|1077.3|1072.8|1077.6|1073.1|1077|1072.5|204
1624257580000|2021-06-21 06:39:40|1077.4|1072.9|1077.6|1073.1|1077.9|1073.4|1077.4|1072.9|157
1624257590000|2021-06-21 06:39:50|1077.7|1073.2|1077.9|1073.4|1078.8|1074.3|1077.6|1073.1|158
1624257600000|2021-06-21 06:40:00|1077.8|1073.3|1076.8|1072.3|1077.8|1073.3|1076.5|1072|423
1624257610000|2021-06-21 06:40:10|1076.5|1072|1076.5|1072|1076.8|1072.3|1076.5|1072|382
1624257620000|2021-06-21 06:40:20|1076.7|1072.2|1077.2|1072.7|1077.2|1072.7|1076.4|1071.9|312
1624257630000|2021-06-21 06:40:30|1077.4|1072.9|1076.6|1072.1|1077.4|1072.9|1076.3|1071.8|387
1624257640000|2021-06-21 06:40:40|1076.2|1071.7|1075.7|1071.2|1076.5|1072|1075.6|1071.1|345
1624257650000|2021-06-21 06:40:50|1075.6|1071.1|1075.5|1071|1075.8|1071.3|1075.4|1070.9|375
1624257660000|2021-06-21 06:41:00|1075.4|1070.9|1075.2|1070.7|1075.7|1071.2|1075.1|1070.6|344
1624257670000|2021-06-21 06:41:10|1075.4|1070.9|1075.3|1070.8|1075.6|1071.1|1074.9|1070.4|372
1624257680000|2021-06-21 06:41:20|1075.4|1070.9|1075.2|1070.7|1075.4|1070.9|1074.6|1070.1|167
1624257690000|2021-06-21 06:41:30|1075.1|1070.6|1074.5|1070|1075.1|1070.6|1074.5|1070|258
1624257700000|2021-06-21 06:41:40|1074.7|1070.2|1074.2|1069.7|1075|1070.5|1074.2|1069.7|524
1624257710000|2021-06-21 06:41:50|1074|1069.5|1072.9|1068.4|1074|1069.5|1072.6|1068.1|1341
1624257720000|2021-06-21 06:42:00|1073|1068.5|1074.1|1069.6|1074.1|1069.6|1073|1068.5|628
1624257730000|2021-06-21 06:42:10|1074.5|1070|1074.5|1070|1074.7|1070.2|1074|1069.5|327
1624257740000|2021-06-21 06:42:20|1074.7|1070.2|1075.9|1071.4|1075.9|1071.4|1074.7|1070.2|424
1624257750000|2021-06-21 06:42:30|1076.1|1071.6|1076.5|1072|1076.8|1072.3|1076.1|1071.6|184
1624257760000|2021-06-21 06:42:40|1076.4|1071.9|1075.8|1071.3|1076.4|1071.9|1075.8|1071.3|224
1624257770000|2021-06-21 06:42:50|1076.6|1072.1|1076.3|1071.8|1076.7|1072.2|1076|1071.5|152
1624257780000|2021-06-21 06:43:00|1076.6|1072.1|1075.3|1070.8|1076.6|1072.1|1075.2|1070.7|257
1624257790000|2021-06-21 06:43:10|1075.6|1071.1|1076.2|1071.7|1076.3|1071.8|1075.3|1070.8|180
1624257800000|2021-06-21 06:43:20|1076.5|1072|1076.5|1072|1076.5|1072|1076.2|1071.7|153
1624257810000|2021-06-21 06:43:30|1076.3|1071.8|1077|1072.5|1077.1|1072.6|1076.3|1071.8|177
1624257820000|2021-06-21 06:43:40|1076.7|1072.2|1076.9|1072.4|1076.9|1072.4|1076.2|1071.7|270
1624257830000|2021-06-21 06:43:50|1076.7|1072.2|1076.9|1072.4|1077|1072.5|1076.2|1071.7|175
1624257840000|2021-06-21 06:44:00|1077.1|1072.6|1076.3|1071.8|1077.1|1072.6|1076.3|1071.8|252
1624257850000|2021-06-21 06:44:10|1076.6|1072.1|1076.4|1071.9|1076.7|1072.2|1076|1071.5|263
1624257860000|2021-06-21 06:44:20|1076.8|1072.3|1076.6|1072.1|1076.9|1072.4|1076|1071.5|276
1624257870000|2021-06-21 06:44:30|1076.4|1071.9|1077.9|1073.4|1077.9|1073.4|1076.4|1071.9|310
1624257880000|2021-06-21 06:44:40|1078|1073.5|1078.5|1074|1079.3|1074.8|1077.7|1073.2|632
1624257890000|2021-06-21 06:44:50|1078.4|1073.9|1078.3|1073.8|1078.7|1074.2|1078|1073.5|297
1624257900000|2021-06-21 06:45:00|1078.5|1074|1077.4|1072.9|1078.8|1074.3|1077.3|1072.8|439
1624257910000|2021-06-21 06:45:10|1077.6|1073.1|1077.5|1073|1077.6|1073.1|1076.8|1072.3|191
1624257920000|2021-06-21 06:45:20|1077.7|1073.2|1078|1073.5|1078|1073.5|1077.3|1072.8|157
1624257930000|2021-06-21 06:45:30|1077.8|1073.3|1078.2|1073.7|1078.4|1073.9|1077.7|1073.2|130
1624257940000|2021-06-21 06:45:40|1078.1|1073.6|1078.5|1074|1078.8|1074.3|1078.1|1073.6|280
1624257950000|2021-06-21 06:45:50|1078.8|1074.3|1079|1074.5|1079.3|1074.8|1078.8|1074.3|260
1624257960000|2021-06-21 06:46:00|1079.3|1074.8|1079.3|1074.8|1079.5|1075|1079|1074.5|311
1624257970000|2021-06-21 06:46:10|1079|1074.5|1079.3|1074.8|1079.6|1075.1|1079|1074.5|256
1624257980000|2021-06-21 06:46:20|1079.6|1075.1|1079.8|1075.3|1079.8|1075.3|1079.6|1075.1|196
1624257990000|2021-06-21 06:46:30|1079.7|1075.2|1079.7|1075.2|1079.8|1075.3|1079.7|1075.2|232
1624258000000|2021-06-21 06:46:40|1080|1075.5|1080.7|1076.2|1080.7|1076.2|1079.8|1075.3|466
1624258010000|2021-06-21 06:46:50|1080.4|1075.9|1081.2|1076.7|1081.2|1076.7|1080.4|1075.9|372
1624258020000|2021-06-21 06:47:00|1081.3|1076.8|1081.4|1076.9|1081.5|1077|1081|1076.5|399
1624258030000|2021-06-21 06:47:10|1081.7|1077.2|1082.2|1077.7|1082.2|1077.7|1081.7|1077.2|312
1624258040000|2021-06-21 06:47:20|1082.3|1077.8|1083.6|1079.1|1083.6|1079.1|1082|1077.5|788
1624258050000|2021-06-21 06:47:30|1083.7|1079.2|1083.3|1078.8|1084.1|1079.6|1083.3|1078.8|501
1624258060000|2021-06-21 06:47:40|1083|1078.5|1082.8|1078.3|1083.5|1079|1082.8|1078.3|511
1624258070000|2021-06-21 06:47:50|1083.1|1078.6|1083.5|1079|1083.6|1079.1|1082.9|1078.4|265
1624258080000|2021-06-21 06:48:00|1083.8|1079.3|1083.3|1078.8|1084|1079.5|1083.3|1078.8|438
1624258090000|2021-06-21 06:48:10|1083.4|1078.9|1082.5|1078|1083.4|1078.9|1082.5|1078|461
1624258100000|2021-06-21 06:48:20|1082.2|1077.7|1082|1077.5|1082.3|1077.8|1082|1077.5|483
1624258110000|2021-06-21 06:48:30|1081.9|1077.4|1082.1|1077.6|1082.2|1077.7|1081.9|1077.4|489
1624258120000|2021-06-21 06:48:40|1082|1077.5|1082.4|1077.9|1082.7|1078.2|1081.9|1077.4|617
1624258130000|2021-06-21 06:48:50|1082.6|1078.1|1081.9|1077.4|1082.6|1078.1|1081.7|1077.2|293
1624258140000|2021-06-21 06:49:00|1081.6|1077.1|1081.5|1077|1081.6|1077.1|1081.4|1076.9|136
1624258150000|2021-06-21 06:49:10|1081.6|1077.1|1080.8|1076.3|1081.6|1077.1|1080.8|1076.3|268
1624258160000|2021-06-21 06:49:20|1080.5|1076|1080.3|1075.8|1080.6|1076.1|1080.3|1075.8|162
1624258170000|2021-06-21 06:49:30|1080.6|1076.1|1079.9|1075.4|1080.6|1076.1|1079.8|1075.3|144
1624258180000|2021-06-21 06:49:40|1079.8|1075.3|1080.3|1075.8|1080.3|1075.8|1079.8|1075.3|137
1624258190000|2021-06-21 06:49:50|1080.2|1075.7|1079.9|1075.4|1080.2|1075.7|1079.9|1075.4|97
1624258200000|2021-06-21 06:50:00|1079.8|1075.3|1079.6|1075.1|1079.9|1075.4|1079.3|1074.8|236
1624258210000|2021-06-21 06:50:10|1079.9|1075.4|1079.8|1075.3|1080.2|1075.7|1079.6|1075.1|162
1624258220000|2021-06-21 06:50:20|1079.7|1075.2|1079.7|1075.2|1079.7|1075.2|1079.7|1075.2|271
1624258230000|2021-06-21 06:50:30|1079.8|1075.3|1079.3|1074.8|1080|1075.5|1079.1|1074.6|173
1624258240000|2021-06-21 06:50:40|1079.1|1074.6|1079.3|1074.8|1079.3|1074.8|1078.8|1074.3|311
1624258250000|2021-06-21 06:50:50|1079|1074.5|1079.1|1074.6|1079.2|1074.7|1078.7|1074.2|234
1624258260000|2021-06-21 06:51:00|1079.2|1074.7|1078.6|1074.1|1079.3|1074.8|1078.6|1074.1|114
1624258270000|2021-06-21 06:51:10|1078.3|1073.8|1078.5|1074|1078.5|1074|1077.8|1073.3|270
1624258280000|2021-06-21 06:51:20|1078.6|1074.1|1078.6|1074.1|1079|1074.5|1078.6|1074.1|272
1624258290000|2021-06-21 06:51:30|1078.4|1073.9|1078.4|1073.9|1078.4|1073.9|1078.4|1073.9|164
1624258300000|2021-06-21 06:51:40|1078.1|1073.6|1077.9|1073.4|1078.4|1073.9|1077.7|1073.2|215
1624258310000|2021-06-21 06:51:50|1078|1073.5|1078.3|1073.8|1078.3|1073.8|1077.9|1073.4|200
1624258320000|2021-06-21 06:52:00|1078.4|1073.9|1079|1074.5|1079.3|1074.8|1078.3|1073.8|370
1624258330000|2021-06-21 06:52:10|1079.3|1074.8|1079.8|1075.3|1079.8|1075.3|1079.2|1074.7|204
1624258340000|2021-06-21 06:52:20|1079.5|1075|1077.6|1073.1|1079.5|1075|1077.6|1073.1|448
1624258350000|2021-06-21 06:52:30|1077.7|1073.2|1078.1|1073.6|1078.5|1074|1077.7|1073.2|293
1624258360000|2021-06-21 06:52:40|1078.4|1073.9|1078.9|1074.4|1078.9|1074.4|1078.4|1073.9|148
1624258370000|2021-06-21 06:52:50|1079.1|1074.6|1079.1|1074.6|1079.4|1074.9|1078.7|1074.2|194
1624258380000|2021-06-21 06:53:00|1078.8|1074.3|1079.2|1074.7|1079.2|1074.7|1078.8|1074.3|281
1624258390000|2021-06-21 06:53:10|1079.3|1074.8|1079.3|1074.8|1079.6|1075.1|1079.3|1074.8|112
1624258400000|2021-06-21 06:53:20|1079|1074.5|1079.7|1075.2|1079.7|1075.2|1078.9|1074.4|218
1624258410000|2021-06-21 06:53:30|1079.6|1075.1|1079.3|1074.8|1079.8|1075.3|1079.3|1074.8|287
1624258420000|2021-06-21 06:53:40|1079.4|1074.9|1079.2|1074.7|1079.4|1074.9|1078.9|1074.4|177
1624258430000|2021-06-21 06:53:50|1079.4|1074.9|1079.1|1074.6|1079.4|1074.9|1078.9|1074.4|114
1624258440000|2021-06-21 06:54:00|1078.8|1074.3|1078.7|1074.2|1078.8|1074.3|1078.4|1073.9|360
1624258450000|2021-06-21 06:54:10|1078.6|1074.1|1077.9|1073.4|1078.7|1074.2|1077.8|1073.3|262
1624258460000|2021-06-21 06:54:20|1077.8|1073.3|1078.1|1073.6|1078.2|1073.7|1077.7|1073.2|264
1624258470000|2021-06-21 06:54:30|1078|1073.5|1077.4|1072.9|1078|1073.5|1077.4|1072.9|224
1624258480000|2021-06-21 06:54:40|1077.3|1072.8|1076.9|1072.4|1077.7|1073.2|1076.7|1072.2|237
1624258490000|2021-06-21 06:54:50|1076.8|1072.3|1076.6|1072.1|1076.8|1072.3|1076.3|1071.8|263
1624258500000|2021-06-21 06:55:00|1076.7|1072.2|1076.7|1072.2|1076.7|1072.2|1076.3|1071.8|359
1624258510000|2021-06-21 06:55:10|1076.6|1072.1|1076.6|1072.1|1076.7|1072.2|1076.3|1071.8|241
1624258520000|2021-06-21 06:55:20|1076.8|1072.3|1076.2|1071.7|1077.2|1072.7|1076.2|1071.7|418
1624258530000|2021-06-21 06:55:30|1076.1|1071.6|1076.3|1071.8|1076.3|1071.8|1075.8|1071.3|358
1624258540000|2021-06-21 06:55:40|1075.9|1071.4|1075.5|1071|1075.9|1071.4|1075.4|1070.9|456
1624258550000|2021-06-21 06:55:50|1075.4|1070.9|1076.4|1071.9|1076.4|1071.9|1075.2|1070.7|360
1624258560000|2021-06-21 06:56:00|1076.5|1072|1076.9|1072.4|1076.9|1072.4|1076.5|1072|232
1624258570000|2021-06-21 06:56:10|1077|1072.5|1077.2|1072.7|1077.2|1072.7|1076.7|1072.2|148
1624258580000|2021-06-21 06:56:20|1077|1072.5|1077.2|1072.7|1077.2|1072.7|1076.7|1072.2|170
1624258590000|2021-06-21 06:56:30|1077.3|1072.8|1077.7|1073.2|1077.7|1073.2|1077.1|1072.6|283
1624258600000|2021-06-21 06:56:40|1077.9|1073.4|1078.3|1073.8|1078.6|1074.1|1077.6|1073.1|280
1624258610000|2021-06-21 06:56:50|1078.4|1073.9|1076.5|1072|1078.4|1073.9|1076.5|1072|421
1624258620000|2021-06-21 06:57:00|1076.4|1071.9|1076.5|1072|1076.5|1072|1076.2|1071.7|480
1624258630000|2021-06-21 06:57:10|1075.9|1071.4|1075.3|1070.8|1076.2|1071.7|1075.2|1070.7|458
1624258640000|2021-06-21 06:57:20|1075.6|1071.1|1075|1070.5|1075.6|1071.1|1075|1070.5|478
1624258650000|2021-06-21 06:57:30|1075.3|1070.8|1074.3|1069.8|1075.5|1071|1074.2|1069.7|374
1624258660000|2021-06-21 06:57:40|1074.6|1070.1|1074.2|1069.7|1074.7|1070.2|1074.2|1069.7|442
1624258670000|2021-06-21 06:57:50|1074.5|1070|1074.9|1070.4|1074.9|1070.4|1074.3|1069.8|437
1624258680000|2021-06-21 06:58:00|1074.6|1070.1|1074.5|1070|1074.8|1070.3|1074.5|1070|531
1624258690000|2021-06-21 06:58:10|1074.8|1070.3|1074.2|1069.7|1074.8|1070.3|1074|1069.5|547
1624258700000|2021-06-21 06:58:20|1073.9|1069.4|1073.9|1069.4|1074.2|1069.7|1073.9|1069.4|516
1624258710000|2021-06-21 06:58:30|1074.2|1069.7|1074|1069.5|1074.4|1069.9|1073.9|1069.4|510
1624258720000|2021-06-21 06:58:40|1073.9|1069.4|1074.4|1069.9|1074.8|1070.3|1073.9|1069.4|554
1624258730000|2021-06-21 06:58:50|1074|1069.5|1074.1|1069.6|1074.1|1069.6|1073.7|1069.2|689
1624258740000|2021-06-21 06:59:00|1074|1069.5|1073.8|1069.3|1074.1|1069.6|1073.5|1069|1092
1624258750000|2021-06-21 06:59:10|1073.4|1068.9|1074.5|1070|1074.5|1070|1073.4|1068.9|956
1624258760000|2021-06-21 06:59:20|1074.4|1069.9|1074.2|1069.7|1074.5|1070|1074.1|1069.6|799
1624258770000|2021-06-21 06:59:30|1074.5|1070|1074.4|1069.9|1074.5|1070|1073.7|1069.2|963
1624258780000|2021-06-21 06:59:40|1074.1|1069.6|1074.4|1069.9|1074.5|1070|1074|1069.5|626
1624258790000|2021-06-21 06:59:50|1074.2|1069.7|1073.9|1069.4|1074.5|1070|1073.9|1069.4|767
1624258800000|2021-06-21 07:00:00|1073.8|1069.3|1073.9|1069.4|1073.9|1069.4|1073.8|1069.3|0
1624280400000|2021-06-21 13:00:00|1074.2|1069.7|1077.2|1072.7|1077.2|1072.7|1072|1067.5|3360
1624280410000|2021-06-21 13:00:10|1077.1|1072.6|1077.3|1072.8|1078|1073.5|1077.1|1072.6|1366
1624280420000|2021-06-21 13:00:20|1076.7|1072.2|1076.4|1071.9|1077.2|1072.7|1076|1071.5|1031
1624280430000|2021-06-21 13:00:30|1076.7|1072.2|1077.3|1072.8|1077.3|1072.8|1076.1|1071.6|941
1624280440000|2021-06-21 13:00:40|1077.1|1072.6|1077|1072.5|1077.5|1073|1076.8|1072.3|699
1624280450000|2021-06-21 13:00:50|1076.9|1072.4|1076.9|1072.4|1077.6|1073.1|1076.9|1072.4|758
1624280460000|2021-06-21 13:01:00|1077.2|1072.7|1076.9|1072.4|1077.2|1072.7|1076.9|1072.4|659
1624280470000|2021-06-21 13:01:10|1076.8|1072.3|1075.4|1070.9|1076.8|1072.3|1075.3|1070.8|552
1624280480000|2021-06-21 13:01:20|1075.7|1071.2|1075.8|1071.3|1075.9|1071.4|1075.4|1070.9|763
1624280490000|2021-06-21 13:01:30|1075.7|1071.2|1075.4|1070.9|1075.7|1071.2|1074.7|1070.2|831
1624280500000|2021-06-21 13:01:40|1075.3|1070.8|1075.9|1071.4|1076.1|1071.6|1075.3|1070.8|514
1624280510000|2021-06-21 13:01:50|1076.2|1071.7|1076.5|1072|1076.5|1072|1075.6|1071.1|395
1624280520000|2021-06-21 13:02:00|1076.2|1071.7|1076.4|1071.9|1076.5|1072|1076.2|1071.7|545
1624280530000|2021-06-21 13:02:10|1076.5|1072|1077.8|1073.3|1078|1073.5|1076.5|1072|796
1624280540000|2021-06-21 13:02:20|1077.5|1073|1076.3|1071.8|1077.8|1073.3|1075.9|1071.4|1006
1624280550000|2021-06-21 13:02:30|1076.5|1072|1078.3|1073.8|1078.3|1073.8|1076.5|1072|846
1624280560000|2021-06-21 13:02:40|1078|1073.5|1079.3|1074.8|1079.3|1074.8|1077.9|1073.4|725
1624280570000|2021-06-21 13:02:50|1079.2|1074.7|1079.8|1075.3|1080|1075.5|1079.2|1074.7|700
1624280580000|2021-06-21 13:03:00|1079.4|1074.9|1078.8|1074.3|1079.6|1075.1|1078.7|1074.2|625
1624280590000|2021-06-21 13:03:10|1079.1|1074.6|1077.4|1072.9|1079.3|1074.8|1077.4|1072.9|475
1624280600000|2021-06-21 13:03:20|1077.1|1072.6|1077|1072.5|1077.1|1072.6|1077|1072.5|370
1624280610000|2021-06-21 13:03:30|1077.1|1072.6|1077.5|1073|1077.5|1073|1076.6|1072.1|754
1624280620000|2021-06-21 13:03:40|1077.4|1072.9|1077.4|1072.9|1077.8|1073.3|1077|1072.5|346
1624280630000|2021-06-21 13:03:50|1077.7|1073.2|1077.7|1073.2|1078|1073.5|1077.5|1073|254
1624280640000|2021-06-21 13:04:00|1077.5|1073|1075.3|1070.8|1077.5|1073|1075.3|1070.8|514
1624280650000|2021-06-21 13:04:10|1075|1070.5|1073.4|1068.9|1075|1070.5|1073.4|1068.9|693
1624280660000|2021-06-21 13:04:20|1072.9|1068.4|1071.3|1066.8|1073.4|1068.9|1071.2|1066.7|1001
1624280670000|2021-06-21 13:04:30|1071.6|1067.1|1072.8|1068.3|1073|1068.5|1071.3|1066.8|1430
1624280680000|2021-06-21 13:04:40|1072.7|1068.2|1073.4|1068.9|1073.4|1068.9|1072.5|1068|584
1624280690000|2021-06-21 13:04:50|1073.3|1068.8|1073.9|1069.4|1074.1|1069.6|1073.3|1068.8|409
1624280700000|2021-06-21 13:05:00|1074.2|1069.7|1074.5|1070|1074.5|1070|1073.3|1068.8|636
1624280710000|2021-06-21 13:05:10|1074.6|1070.1|1074.8|1070.3|1075.1|1070.6|1074.5|1070|531
1624280720000|2021-06-21 13:05:20|1074.9|1070.4|1075|1070.5|1075.1|1070.6|1074.5|1070|299
1624280730000|2021-06-21 13:05:30|1075.3|1070.8|1074.7|1070.2|1075.3|1070.8|1074.5|1070|422
1624280740000|2021-06-21 13:05:40|1074.4|1069.9|1073.2|1068.7|1074.4|1069.9|1072.7|1068.2|559
1624280750000|2021-06-21 13:05:50|1073.4|1068.9|1073.5|1069|1073.7|1069.2|1073.1|1068.6|311
1624280760000|2021-06-21 13:06:00|1073.2|1068.7|1073.7|1069.2|1073.7|1069.2|1072.6|1068.1|719
1624280770000|2021-06-21 13:06:10|1073.4|1068.9|1074.4|1069.9|1074.4|1069.9|1073.4|1068.9|492
1624280780000|2021-06-21 13:06:20|1074.1|1069.6|1073.1|1068.6|1074.1|1069.6|1073.1|1068.6|219
1624280790000|2021-06-21 13:06:30|1073.4|1068.9|1073.3|1068.8|1073.4|1068.9|1073|1068.5|561
1624280800000|2021-06-21 13:06:40|1073.4|1068.9|1073.4|1068.9|1073.5|1069|1072.8|1068.3|394
1624280810000|2021-06-21 13:06:50|1073.1|1068.6|1071.9|1067.4|1073.1|1068.6|1071.6|1067.1|597
1624280820000|2021-06-21 13:07:00|1072|1067.5|1070.8|1066.3|1072|1067.5|1070.8|1066.3|673
1624280830000|2021-06-21 13:07:10|1070.2|1065.7|1069.4|1064.9|1070.2|1065.7|1068.1|1063.6|2427
1624280840000|2021-06-21 13:07:20|1069|1064.5|1068|1063.5|1069.7|1065.2|1068|1063.5|755
1624280850000|2021-06-21 13:07:30|1067.7|1063.2|1068.3|1063.8|1068.4|1063.9|1067.7|1063.2|781
1624280860000|2021-06-21 13:07:40|1068|1063.5|1068.4|1063.9|1068.8|1064.3|1068|1063.5|818
1624280870000|2021-06-21 13:07:50|1068.5|1064|1067.4|1062.9|1068.7|1064.2|1067.3|1062.8|692
1624280880000|2021-06-21 13:08:00|1067.3|1062.8|1068.3|1063.8|1068.3|1063.8|1067|1062.5|1428
1624280890000|2021-06-21 13:08:10|1068|1063.5|1068.1|1063.6|1068.6|1064.1|1067.9|1063.4|538
1624280900000|2021-06-21 13:08:20|1067.9|1063.4|1068.3|1063.8|1068.4|1063.9|1067.5|1063|519
1624280910000|2021-06-21 13:08:30|1068.4|1063.9|1070.1|1065.6|1070.1|1065.6|1068.4|1063.9|906
1624280920000|2021-06-21 13:08:40|1069.9|1065.4|1070.6|1066.1|1070.6|1066.1|1069.9|1065.4|502
1624280930000|2021-06-21 13:08:50|1070.7|1066.2|1069.6|1065.1|1070.7|1066.2|1069.3|1064.8|538
1624280940000|2021-06-21 13:09:00|1069.9|1065.4|1069.1|1064.6|1069.9|1065.4|1068.9|1064.4|366
1624280950000|2021-06-21 13:09:10|1069.2|1064.7|1069.7|1065.2|1070.1|1065.6|1069.2|1064.7|454
1624280960000|2021-06-21 13:09:20|1070|1065.5|1070.6|1066.1|1070.6|1066.1|1069.9|1065.4|190
1624280970000|2021-06-21 13:09:30|1070.5|1066|1071|1066.5|1071.3|1066.8|1070.5|1066|295
1624280980000|2021-06-21 13:09:40|1071.3|1066.8|1071.2|1066.7|1071.3|1066.8|1070.9|1066.4|288
1624280990000|2021-06-21 13:09:50|1071.3|1066.8|1070.6|1066.1|1071.3|1066.8|1070.1|1065.6|391
1624281000000|2021-06-21 13:10:00|1070.5|1066|1069.9|1065.4|1070.5|1066|1069.6|1065.1|395
1624281010000|2021-06-21 13:10:10|1069.5|1065|1070|1065.5|1070|1065.5|1069.5|1065|236
1624281020000|2021-06-21 13:10:20|1069.8|1065.3|1070|1065.5|1070|1065.5|1069.8|1065.3|217
1624281030000|2021-06-21 13:10:30|1069.9|1065.4|1069.2|1064.7|1070|1065.5|1069.2|1064.7|250
1624281040000|2021-06-21 13:10:40|1068.9|1064.4|1069.1|1064.6|1069.1|1064.6|1068.3|1063.8|426
1624281050000|2021-06-21 13:10:50|1069.2|1064.7|1070|1065.5|1070|1065.5|1069.1|1064.6|228
1624281060000|2021-06-21 13:11:00|1069.9|1065.4|1069.7|1065.2|1070.3|1065.8|1069.3|1064.8|481
1624281070000|2021-06-21 13:11:10|1069.9|1065.4|1069.8|1065.3|1070|1065.5|1069.5|1065|332
1624281080000|2021-06-21 13:11:20|1070|1065.5|1070.9|1066.4|1070.9|1066.4|1069.8|1065.3|316
1624281090000|2021-06-21 13:11:30|1071|1066.5|1071.8|1067.3|1071.8|1067.3|1070.7|1066.2|478
1624281100000|2021-06-21 13:11:40|1072.2|1067.7|1072.4|1067.9|1072.7|1068.2|1072.1|1067.6|637
1624281110000|2021-06-21 13:11:50|1072.5|1068|1072.5|1068|1073.2|1068.7|1072.3|1067.8|499
1624281120000|2021-06-21 13:12:00|1072.8|1068.3|1070.6|1066.1|1072.8|1068.3|1070.6|1066.1|547
1624281130000|2021-06-21 13:12:10|1070.3|1065.8|1068.1|1063.6|1070.3|1065.8|1068.1|1063.6|638
1624281140000|2021-06-21 13:12:20|1068.4|1063.9|1068|1063.5|1068.6|1064.1|1067.9|1063.4|775
1624281150000|2021-06-21 13:12:30|1068.3|1063.8|1068.8|1064.3|1068.8|1064.3|1067.9|1063.4|370
1624281160000|2021-06-21 13:12:40|1068.7|1064.2|1069.2|1064.7|1069.3|1064.8|1068.7|1064.2|266
1624281170000|2021-06-21 13:12:50|1069.5|1065|1069.1|1064.6|1069.5|1065|1069|1064.5|137
1624281180000|2021-06-21 13:13:00|1069.2|1064.7|1068.1|1063.6|1069.4|1064.9|1068.1|1063.6|361
1624281190000|2021-06-21 13:13:10|1068|1063.5|1067.7|1063.2|1068|1063.5|1067.6|1063.1|332
1624281200000|2021-06-21 13:13:20|1067.6|1063.1|1067|1062.5|1067.6|1063.1|1067|1062.5|721
1624281210000|2021-06-21 13:13:30|1066.9|1062.4|1067.8|1063.3|1067.8|1063.3|1066.9|1062.4|257
1624281220000|2021-06-21 13:13:40|1068.2|1063.7|1069.1|1064.6|1069.1|1064.6|1068.2|1063.7|209
1624281230000|2021-06-21 13:13:50|1069.2|1064.7|1068.2|1063.7|1069.6|1065.1|1067.9|1063.4|235
1624281240000|2021-06-21 13:14:00|1068.3|1063.8|1068.1|1063.6|1068.8|1064.3|1068.1|1063.6|246
1624281250000|2021-06-21 13:14:10|1068.3|1063.8|1069.2|1064.7|1069.2|1064.7|1068.3|1063.8|195
1624281260000|2021-06-21 13:14:20|1069.1|1064.6|1068.8|1064.3|1069.2|1064.7|1068.8|1064.3|205
1624281270000|2021-06-21 13:14:30|1068.9|1064.4|1068.7|1064.2|1069.3|1064.8|1068.6|1064.1|209
1624281280000|2021-06-21 13:14:40|1068.9|1064.4|1069.5|1065|1069.5|1065|1068.9|1064.4|257
1624281290000|2021-06-21 13:14:50|1069.6|1065.1|1069.3|1064.8|1069.6|1065.1|1069.2|1064.7|195
1624281300000|2021-06-21 13:15:00|1069.2|1064.7|1067.7|1063.2|1069.2|1064.7|1067.6|1063.1|540
1624281310000|2021-06-21 13:15:10|1068|1063.5|1068.5|1064|1068.6|1064.1|1068|1063.5|291
1624281320000|2021-06-21 13:15:20|1068.8|1064.3|1068.5|1064|1068.9|1064.4|1068.4|1063.9|413
1624281330000|2021-06-21 13:15:30|1068.4|1063.9|1067.6|1063.1|1068.6|1064.1|1067.3|1062.8|421
1624281340000|2021-06-21 13:15:40|1067.9|1063.4|1068.2|1063.7|1068.2|1063.7|1067.9|1063.4|163
1624281350000|2021-06-21 13:15:50|1068.1|1063.6|1068.8|1064.3|1068.8|1064.3|1068.1|1063.6|168
1624281360000|2021-06-21 13:16:00|1068.9|1064.4|1068.6|1064.1|1068.9|1064.4|1068.2|1063.7|258
1624281370000|2021-06-21 13:16:10|1068.7|1064.2|1069.8|1065.3|1069.8|1065.3|1068.6|1064.1|442
1624281380000|2021-06-21 13:16:20|1070|1065.5|1070.2|1065.7|1070.2|1065.7|1069.9|1065.4|161
1624281390000|2021-06-21 13:16:30|1070.4|1065.9|1070.2|1065.7|1070.6|1066.1|1070.2|1065.7|346
1624281400000|2021-06-21 13:16:40|1070.3|1065.8|1070.1|1065.6|1070.3|1065.8|1070.1|1065.6|173
1624281410000|2021-06-21 13:16:50|1070.2|1065.7|1070.6|1066.1|1070.6|1066.1|1070.1|1065.6|249
1624281420000|2021-06-21 13:17:00|1070.9|1066.4|1071.2|1066.7|1071.2|1066.7|1070.9|1066.4|377
1624281430000|2021-06-21 13:17:10|1070.9|1066.4|1070.4|1065.9|1070.9|1066.4|1070.4|1065.9|347
1624281440000|2021-06-21 13:17:20|1070.1|1065.6|1069.7|1065.2|1070.1|1065.6|1069.7|1065.2|347
1624281450000|2021-06-21 13:17:30|1069.4|1064.9|1069.4|1064.9|1069.4|1064.9|1069.3|1064.8|110
1624281460000|2021-06-21 13:17:40|1069.3|1064.8|1069.1|1064.6|1069.3|1064.8|1068.9|1064.4|113
1624281470000|2021-06-21 13:17:50|||||||||104
1624281480000|2021-06-21 13:18:00|1069.4|1064.9|1069.4|1064.9|1069.5|1065|1069.1|1064.6|134
1624281490000|2021-06-21 13:18:10|1069.7|1065.2|1070.3|1065.8|1070.3|1065.8|1069.7|1065.2|242
1624281500000|2021-06-21 13:18:20|1070.4|1065.9|1072.3|1067.8|1072.3|1067.8|1070.4|1065.9|575
1624281510000|2021-06-21 13:18:30|1072.4|1067.9|1072.3|1067.8|1072.6|1068.1|1071.7|1067.2|511
1624281520000|2021-06-21 13:18:40|1072.6|1068.1|1073.4|1068.9|1073.9|1069.4|1072.6|1068.1|669
1624281530000|2021-06-21 13:18:50|1073.6|1069.1|1074.5|1070|1074.5|1070|1073.5|1069|727
1624281540000|2021-06-21 13:19:00|1074.2|1069.7|1074.2|1069.7|1074.5|1070|1073.8|1069.3|673
1624281550000|2021-06-21 13:19:10|1074.5|1070|1074.2|1069.7|1074.7|1070.2|1074.2|1069.7|422
1624281560000|2021-06-21 13:19:20|1073.9|1069.4|1074.7|1070.2|1074.7|1070.2|1073.7|1069.2|435
1624281570000|2021-06-21 13:19:30|1074.4|1069.9|1074.7|1070.2|1074.7|1070.2|1074.4|1069.9|247
1624281580000|2021-06-21 13:19:40|1074.6|1070.1|1075.9|1071.4|1075.9|1071.4|1074.5|1070|663
1624281590000|2021-06-21 13:19:50|1075.7|1071.2|1075|1070.5|1075.7|1071.2|1075|1070.5|450
1624281600000|2021-06-21 13:20:00|1074.7|1070.2|1074.3|1069.8|1074.7|1070.2|1072.9|1068.4|722
1624281610000|2021-06-21 13:20:10|1074.1|1069.6|1074|1069.5|1074.4|1069.9|1073.3|1068.8|440
1624281620000|2021-06-21 13:20:20|1073.8|1069.3|1073.7|1069.2|1074.2|1069.7|1073.7|1069.2|284
1624281630000|2021-06-21 13:20:30|1073.6|1069.1|1073.3|1068.8|1073.6|1069.1|1073.3|1068.8|193
1624281640000|2021-06-21 13:20:40|1073.4|1068.9|1073.3|1068.8|1074|1069.5|1073.3|1068.8|128
1624281650000|2021-06-21 13:20:50|1073.7|1069.2|1073.7|1069.2|1073.8|1069.3|1073.6|1069.1|156
1624281660000|2021-06-21 13:21:00|1073.6|1069.1|1072.9|1068.4|1073.7|1069.2|1072.9|1068.4|159
1624281670000|2021-06-21 13:21:10|1072.6|1068.1|1072.4|1067.9|1072.6|1068.1|1072.3|1067.8|196
1624281680000|2021-06-21 13:21:20|1072.1|1067.6|1073.2|1068.7|1073.2|1068.7|1072|1067.5|304
1624281690000|2021-06-21 13:21:30|1073.4|1068.9|1072.9|1068.4|1073.4|1068.9|1072.9|1068.4|106
1624281700000|2021-06-21 13:21:40|||||||||137
1624281710000|2021-06-21 13:21:50|1073|1068.5|1073.2|1068.7|1073.2|1068.7|1072.9|1068.4|46
1624281720000|2021-06-21 13:22:00|1072.9|1068.4|1071.9|1067.4|1073.2|1068.7|1071.9|1067.4|134
1624281730000|2021-06-21 13:22:10|1072|1067.5|1071.6|1067.1|1072|1067.5|1071.6|1067.1|184
1624281740000|2021-06-21 13:22:20|1071.4|1066.9|1072.4|1067.9|1072.5|1068|1071.4|1066.9|181
1624281750000|2021-06-21 13:22:30|1072.1|1067.6|1072.2|1067.7|1072.4|1067.9|1071.7|1067.2|155
1624281760000|2021-06-21 13:22:40|1072.4|1067.9|1072.1|1067.6|1072.7|1068.2|1072.1|1067.6|117
1624281770000|2021-06-21 13:22:50|1071.9|1067.4|1071.6|1067.1|1072.4|1067.9|1071.6|1067.1|83
1624281780000|2021-06-21 13:23:00|1071.9|1067.4|1072.1|1067.6|1072.1|1067.6|1071.6|1067.1|132
1624281790000|2021-06-21 13:23:10|1072.4|1067.9|1072.4|1067.9|1072.6|1068.1|1072.1|1067.6|273
1624281800000|2021-06-21 13:23:20|1072.6|1068.1|1072.8|1068.3|1072.8|1068.3|1072.2|1067.7|226
1624281810000|2021-06-21 13:23:30|1072.5|1068|1072.3|1067.8|1072.5|1068|1072.3|1067.8|133
1624281820000|2021-06-21 13:23:40|1072|1067.5|1070.9|1066.4|1072|1067.5|1070.9|1066.4|409
1624281830000|2021-06-21 13:23:50|1071|1066.5|1071.5|1067|1071.5|1067|1070.5|1066|163
1624281840000|2021-06-21 13:24:00|1071.2|1066.7|1071|1066.5|1071.4|1066.9|1070.9|1066.4|229
1624281850000|2021-06-21 13:24:10|1070.9|1066.4|1071|1066.5|1071.5|1067|1070.9|1066.4|181
1624281860000|2021-06-21 13:24:20|1071.3|1066.8|1071.5|1067|1071.5|1067|1071.1|1066.6|354
1624281870000|2021-06-21 13:24:30|1071|1066.5|1071.3|1066.8|1071.3|1066.8|1071|1066.5|85
1624281880000|2021-06-21 13:24:40|1071.4|1066.9|1071.5|1067|1071.7|1067.2|1071.4|1066.9|99
1624281890000|2021-06-21 13:24:50|1071.7|1067.2|1071.8|1067.3|1071.9|1067.4|1071.7|1067.2|49
1624281900000|2021-06-21 13:25:00|1072.1|1067.6|1072.6|1068.1|1072.6|1068.1|1071.8|1067.3|143
1624281910000|2021-06-21 13:25:10|1072.7|1068.2|1073.1|1068.6|1073.1|1068.6|1072.7|1068.2|252
1624281920000|2021-06-21 13:25:20|1072.8|1068.3|1072.5|1068|1072.8|1068.3|1071.8|1067.3|423
1624281930000|2021-06-21 13:25:30|1072.6|1068.1|1072.6|1068.1|1072.6|1068.1|1072.6|1068.1|144
1624281940000|2021-06-21 13:25:40|1072.7|1068.2|1072.8|1068.3|1072.8|1068.3|1072.5|1068|114
1624281950000|2021-06-21 13:25:50|1073.1|1068.6|1073.6|1069.1|1073.6|1069.1|1073.1|1068.6|269
1624281960000|2021-06-21 13:26:00|1073.7|1069.2|1073.5|1069|1073.9|1069.4|1073.1|1068.6|260
1624281970000|2021-06-21 13:26:10|1073.2|1068.7|1071.8|1067.3|1073.2|1068.7|1071.8|1067.3|258
1624281980000|2021-06-21 13:26:20|||||||||58
1624281990000|2021-06-21 13:26:30|1072.1|1067.6|1072.6|1068.1|1072.6|1068.1|1072.1|1067.6|151
1624282000000|2021-06-21 13:26:40|1072.5|1068|1072.6|1068.1|1072.6|1068.1|1072.5|1068|58
1624282010000|2021-06-21 13:26:50|1072.5|1068|1072.7|1068.2|1072.7|1068.2|1072.3|1067.8|223
1624282020000|2021-06-21 13:27:00|1073|1068.5|1072.6|1068.1|1073.1|1068.6|1072.4|1067.9|172
1624282030000|2021-06-21 13:27:10|1072.9|1068.4|1073.6|1069.1|1073.9|1069.4|1072.8|1068.3|276
1624282040000|2021-06-21 13:27:20|1073.9|1069.4|1073.6|1069.1|1074|1069.5|1073.6|1069.1|130
1624282050000|2021-06-21 13:27:30|1073.3|1068.8|1073.1|1068.6|1073.3|1068.8|1073.1|1068.6|130
1624282060000|2021-06-21 13:27:40|1073.4|1068.9|1074.3|1069.8|1074.3|1069.8|1073.4|1068.9|278
1624282070000|2021-06-21 13:27:50|1074.4|1069.9|1074.3|1069.8|1074.4|1069.9|1074.3|1069.8|129
1624282080000|2021-06-21 13:28:00|1074|1069.5|1073.7|1069.2|1074|1069.5|1073.4|1068.9|314
1624282090000|2021-06-21 13:28:10|1073.6|1069.1|1072.7|1068.2|1073.6|1069.1|1072.7|1068.2|187
1624282100000|2021-06-21 13:28:20|1072.4|1067.9|1072.3|1067.8|1072.4|1067.9|1072.2|1067.7|124
1624282110000|2021-06-21 13:28:30|1072.2|1067.7|1072.6|1068.1|1072.6|1068.1|1072.2|1067.7|75
1624282120000|2021-06-21 13:28:40|1072.4|1067.9|1072.6|1068.1|1072.6|1068.1|1072.2|1067.7|66
1624282130000|2021-06-21 13:28:50|1072.5|1068|1072.4|1067.9|1072.5|1068|1072.1|1067.6|83
1624282140000|2021-06-21 13:29:00|1072.5|1068|1072.5|1068|1072.6|1068.1|1072.5|1068|76
1624282150000|2021-06-21 13:29:10|1072.8|1068.3|1073.9|1069.4|1073.9|1069.4|1072.8|1068.3|264
1624282160000|2021-06-21 13:29:20|1074.1|1069.6|1073.5|1069|1074.3|1069.8|1073.5|1069|113
1624282170000|2021-06-21 13:29:30|1073.6|1069.1|1073.6|1069.1|1073.6|1069.1|1073.6|1069.1|52
1624282180000|2021-06-21 13:29:40|1073.8|1069.3|1073.8|1069.3|1074.6|1070.1|1073.8|1069.3|186
1624282190000|2021-06-21 13:29:50|1073.6|1069.1|1073.3|1068.8|1074.1|1069.6|1073.3|1068.8|127
1624282200000|2021-06-21 13:30:00|1073.1|1068.6|1071.8|1067.3|1073.1|1068.6|1071.8|1067.3|386
1624282210000|2021-06-21 13:30:10|1071.3|1066.8|1071.1|1066.6|1071.3|1066.8|1071|1066.5|149
1624282220000|2021-06-21 13:30:20|1071|1066.5|1071.4|1066.9|1071.4|1066.9|1071|1066.5|223
1624282230000|2021-06-21 13:30:30|1071.7|1067.2|1071.6|1067.1|1072.1|1067.6|1071.6|1067.1|134
1624282240000|2021-06-21 13:30:40|1071.9|1067.4|1072.6|1068.1|1072.9|1068.4|1071.9|1067.4|279
1624282250000|2021-06-21 13:30:50|1072.9|1068.4|1073.5|1069|1073.5|1069|1072.9|1068.4|92
1624282260000|2021-06-21 13:31:00|1073.6|1069.1|1073.7|1069.2|1073.9|1069.4|1073.6|1069.1|106
1624282270000|2021-06-21 13:31:10|1074|1069.5|1072.3|1067.8|1074|1069.5|1072.3|1067.8|266
1624282280000|2021-06-21 13:31:20|1072.2|1067.7|1073.3|1068.8|1073.3|1068.8|1072.1|1067.6|153
1624282290000|2021-06-21 13:31:30|1073.5|1069|1073.6|1069.1|1073.6|1069.1|1073.3|1068.8|295
1624282300000|2021-06-21 13:31:40|1073.3|1068.8|1073.5|1069|1073.6|1069.1|1073.3|1068.8|58
1624282310000|2021-06-21 13:31:50|1073.6|1069.1|1073.7|1069.2|1074|1069.5|1073.6|1069.1|101
1624282320000|2021-06-21 13:32:00|1073.6|1069.1|1073.2|1068.7|1073.6|1069.1|1073.1|1068.6|79
1624282330000|2021-06-21 13:32:10|1073.1|1068.6|1073.1|1068.6|1073.4|1068.9|1073.1|1068.6|53
1624282340000|2021-06-21 13:32:20|1073.2|1068.7|1074.5|1070|1074.5|1070|1073.1|1068.6|174
1624282350000|2021-06-21 13:32:30|1074.4|1069.9|1074.9|1070.4|1075.1|1070.6|1074.4|1069.9|159
1624282360000|2021-06-21 13:32:40|1075.1|1070.6|1075.1|1070.6|1075.4|1070.9|1075.1|1070.6|264
1624282370000|2021-06-21 13:32:50|1075|1070.5|1075.1|1070.6|1075.3|1070.8|1074.9|1070.4|128
1624282380000|2021-06-21 13:33:00|1075.4|1070.9|1075.6|1071.1|1075.6|1071.1|1075.1|1070.6|203
1624282390000|2021-06-21 13:33:10|1075.9|1071.4|1076.4|1071.9|1076.4|1071.9|1075.9|1071.4|193
1624282400000|2021-06-21 13:33:20|1076.6|1072.1|1076.3|1071.8|1076.6|1072.1|1076.3|1071.8|303
1624282410000|2021-06-21 13:33:30|1076.6|1072.1|1076.8|1072.3|1076.9|1072.4|1076.6|1072.1|299
1624282420000|2021-06-21 13:33:40|1076.6|1072.1|1076.6|1072.1|1076.6|1072.1|1076.6|1072.1|183
1624282430000|2021-06-21 13:33:50|1077.1|1072.6|1077|1072.5|1077.4|1072.9|1077|1072.5|423
1624282440000|2021-06-21 13:34:00|1076.5|1072|1076.4|1071.9|1076.8|1072.3|1076.4|1071.9|400
1624282450000|2021-06-21 13:34:10|1076.1|1071.6|1075.6|1071.1|1076.4|1071.9|1075.6|1071.1|233
1624282460000|2021-06-21 13:34:20|1075.7|1071.2|1076.7|1072.2|1076.7|1072.2|1075.7|1071.2|272
1624282470000|2021-06-21 13:34:30|1076.6|1072.1|1076.8|1072.3|1077|1072.5|1076.6|1072.1|224
1624282480000|2021-06-21 13:34:40|1077|1072.5|1077|1072.5|1077|1072.5|1077|1072.5|313
1624282490000|2021-06-21 13:34:50|1077.2|1072.7|1077.2|1072.7|1077.3|1072.8|1077|1072.5|287
1624282500000|2021-06-21 13:35:00|1077|1072.5|1074.7|1070.2|1077|1072.5|1074.6|1070.1|644
1624282510000|2021-06-21 13:35:10|1074.4|1069.9|1075.1|1070.6|1075.3|1070.8|1074.3|1069.8|368
1624282520000|2021-06-21 13:35:20|1074.8|1070.3|1074.2|1069.7|1074.8|1070.3|1074.2|1069.7|226
1624282530000|2021-06-21 13:35:30|1074|1069.5|1074.2|1069.7|1074.2|1069.7|1073.9|1069.4|149
1624282540000|2021-06-21 13:35:40|1073.8|1069.3|1073.8|1069.3|1074.1|1069.6|1073.7|1069.2|148
1624282550000|2021-06-21 13:35:50|1074|1069.5|1075.8|1071.3|1075.8|1071.3|1073.7|1069.2|263
1624282560000|2021-06-21 13:36:00|1075.9|1071.4|1076|1071.5|1076|1071.5|1074.8|1070.3|181
1624282570000|2021-06-21 13:36:10|1076.1|1071.6|1075.5|1071|1076.1|1071.6|1075.5|1071|196
1624282580000|2021-06-21 13:36:20|1075.1|1070.6|1075.8|1071.3|1076|1071.5|1075.1|1070.6|259
1624282590000|2021-06-21 13:36:30|1076|1071.5|1076.8|1072.3|1076.8|1072.3|1075.9|1071.4|112
1624282600000|2021-06-21 13:36:40|1076.9|1072.4|1078.6|1074.1|1079|1074.5|1076.9|1072.4|1074
1624282610000|2021-06-21 13:36:50|1078.5|1074|1077.9|1073.4|1078.5|1074|1077.9|1073.4|364
1624282620000|2021-06-21 13:37:00|1077.8|1073.3|1077.9|1073.4|1077.9|1073.4|1077.8|1073.3|254
1624282630000|2021-06-21 13:37:10|1078|1073.5|1077.8|1073.3|1078.3|1073.8|1077.7|1073.2|230
1624282640000|2021-06-21 13:37:20|1077.9|1073.4|1078|1073.5|1078.2|1073.7|1077.8|1073.3|214
1624282650000|2021-06-21 13:37:30|1078.3|1073.8|1077.8|1073.3|1078.3|1073.8|1077.8|1073.3|185
1624282660000|2021-06-21 13:37:40|1078|1073.5|1078.3|1073.8|1078.3|1073.8|1078|1073.5|173
1624282670000|2021-06-21 13:37:50|1078|1073.5|1078|1073.5|1078.3|1073.8|1077.8|1073.3|260
1624282680000|2021-06-21 13:38:00|1078.3|1073.8|1078|1073.5|1078.4|1073.9|1078|1073.5|233
1624282690000|2021-06-21 13:38:10|1078.3|1073.8|1078.8|1074.3|1078.8|1074.3|1078.3|1073.8|241
1624282700000|2021-06-21 13:38:20|1078.9|1074.4|1079.5|1075|1079.6|1075.1|1078.9|1074.4|370
1624282710000|2021-06-21 13:38:30|1079.8|1075.3|1079.5|1075|1080.3|1075.8|1078.8|1074.3|914
1624282720000|2021-06-21 13:38:40|1079.8|1075.3|1080.4|1075.9|1080.4|1075.9|1079.3|1074.8|326
1624282730000|2021-06-21 13:38:50|1080.6|1076.1|1081.3|1076.8|1081.4|1076.9|1080.6|1076.1|1049
1624282740000|2021-06-21 13:39:00|1081.5|1077|1082|1077.5|1082.2|1077.7|1081.3|1076.8|1376
1624282750000|2021-06-21 13:39:10|1081.7|1077.2|1081.8|1077.3|1081.8|1077.3|1081|1076.5|349
1624282760000|2021-06-21 13:39:20|1081.9|1077.4|1082.4|1077.9|1082.7|1078.2|1081.9|1077.4|449
1624282770000|2021-06-21 13:39:30|1082.3|1077.8|1081.5|1077|1082.3|1077.8|1081.3|1076.8|420
1624282780000|2021-06-21 13:39:40|1081.2|1076.7|1082|1077.5|1082|1077.5|1081.2|1076.7|213
1624282790000|2021-06-21 13:39:50|1081.7|1077.2|1082|1077.5|1082|1077.5|1081.7|1077.2|222
1624282800000|2021-06-21 13:40:00|1082.3|1077.8|1080|1075.5|1082.3|1077.8|1080|1075.5|683
1624282810000|2021-06-21 13:40:10|1079.7|1075.2|1080.2|1075.7|1080.5|1076|1079.7|1075.2|391
1624282820000|2021-06-21 13:40:20|1080|1075.5|1079.7|1075.2|1080.1|1075.6|1079.5|1075|393
1624282830000|2021-06-21 13:40:30|1079.8|1075.3|1079.6|1075.1|1079.8|1075.3|1079.6|1075.1|184
1624282840000|2021-06-21 13:40:40|1079.7|1075.2|1079.5|1075|1079.7|1075.2|1079.2|1074.7|236
1624282850000|2021-06-21 13:40:50|1079.2|1074.7|1080.6|1076.1|1081|1076.5|1079.2|1074.7|315
1624282860000|2021-06-21 13:41:00|1080.5|1076|1081|1076.5|1081|1076.5|1080.5|1076|120
1624282870000|2021-06-21 13:41:10|1080.7|1076.2|1080|1075.5|1080.7|1076.2|1080|1075.5|201
1624282880000|2021-06-21 13:41:20|1080.1|1075.6|1080.5|1076|1080.5|1076|1080.1|1075.6|172
1624282890000|2021-06-21 13:41:30|1080.7|1076.2|1081|1076.5|1081|1076.5|1080.7|1076.2|210
1624282900000|2021-06-21 13:41:40|1080.8|1076.3|1080.5|1076|1080.8|1076.3|1080.5|1076|179
1624282910000|2021-06-21 13:41:50|1080.2|1075.7|1080|1075.5|1080.2|1075.7|1080|1075.5|166
1624282920000|2021-06-21 13:42:00|1079.7|1075.2|1079.9|1075.4|1080|1075.5|1079.6|1075.1|136
1624282930000|2021-06-21 13:42:10|1080|1075.5|1080|1075.5|1080|1075.5|1079.5|1075|141
1624282940000|2021-06-21 13:42:20|||||||||105
1624282950000|2021-06-21 13:42:30|1080.1|1075.6|1080.5|1076|1080.5|1076|1080|1075.5|206
1624282960000|2021-06-21 13:42:40|1080.6|1076.1|1080.6|1076.1|1080.6|1076.1|1080.2|1075.7|65
1624282970000|2021-06-21 13:42:50|1080.7|1076.2|1080.2|1075.7|1080.7|1076.2|1080.2|1075.7|88
1624282980000|2021-06-21 13:43:00|1080.3|1075.8|1079.8|1075.3|1080.3|1075.8|1079.8|1075.3|118
1624282990000|2021-06-21 13:43:10|1079.7|1075.2|1079.6|1075.1|1079.7|1075.2|1079.3|1074.8|175
1624283000000|2021-06-21 13:43:20|1079.9|1075.4|1079.5|1075|1079.9|1075.4|1079.5|1075|160
1624283010000|2021-06-21 13:43:30|1079.2|1074.7|1079.2|1074.7|1079.5|1075|1079.2|1074.7|139
1624283020000|2021-06-21 13:43:40|1079.5|1075|1079.5|1075|1079.5|1075|1079.2|1074.7|230
1624283030000|2021-06-21 13:43:50|||||||||89
1624283040000|2021-06-21 13:44:00|1079.2|1074.7|1079.2|1074.7|1079.5|1075|1079.1|1074.6|199
1624283050000|2021-06-21 13:44:10|1079.5|1075|1080|1075.5|1080|1075.5|1079.5|1075|187
1624283060000|2021-06-21 13:44:20|1080.1|1075.6|1080.1|1075.6|1080.2|1075.7|1079.8|1075.3|108
1624283070000|2021-06-21 13:44:30|1080.4|1075.9|1081|1076.5|1081|1076.5|1080.4|1075.9|260
1624283080000|2021-06-21 13:44:40|1080.7|1076.2|1080.8|1076.3|1080.9|1076.4|1080.5|1076|188
1624283090000|2021-06-21 13:44:50|1080.9|1076.4|1080.2|1075.7|1081|1076.5|1080.2|1075.7|284
1624283100000|2021-06-21 13:45:00|1079.9|1075.4|1079.2|1074.7|1080|1075.5|1079.2|1074.7|264
1624283110000|2021-06-21 13:45:10|1079.5|1075|1079.6|1075.1|1080.1|1075.6|1079.2|1074.7|148
1624283120000|2021-06-21 13:45:20|1079.5|1075|1080.2|1075.7|1080.2|1075.7|1079.5|1075|264
1624283130000|2021-06-21 13:45:30|1079.7|1075.2|1079.7|1075.2|1079.7|1075.2|1079.7|1075.2|47
1624283140000|2021-06-21 13:45:40|1079.5|1075|1079.5|1075|1079.5|1075|1079.5|1075|47
1624283150000|2021-06-21 13:45:50|1079.2|1074.7|1079|1074.5|1079.2|1074.7|1078.9|1074.4|174
1624283160000|2021-06-21 13:46:00|1078.7|1074.2|1078.7|1074.2|1078.7|1074.2|1078.5|1074|170
1624283170000|2021-06-21 13:46:10|1079|1074.5|1079.5|1075|1079.5|1075|1079|1074.5|143
1624283180000|2021-06-21 13:46:20|1079.2|1074.7|1080|1075.5|1080|1075.5|1079.2|1074.7|160
1624283190000|2021-06-21 13:46:30|1079.7|1075.2|1078.7|1074.2|1079.7|1075.2|1078.7|1074.2|394
1624283200000|2021-06-21 13:46:40|1078.4|1073.9|1078.3|1073.8|1079|1074.5|1078.1|1073.6|716
1624283210000|2021-06-21 13:46:50|1078.2|1073.7|1078.1|1073.6|1078.8|1074.3|1077.8|1073.3|619
1624283220000|2021-06-21 13:47:00|1077.5|1073|1077.2|1072.7|1077.8|1073.3|1077.2|1072.7|267
1624283230000|2021-06-21 13:47:10|1077|1072.5|1077|1072.5|1077.1|1072.6|1077|1072.5|135
1624283240000|2021-06-21 13:47:20|1076.7|1072.2|1076.9|1072.4|1076.9|1072.4|1076.7|1072.2|200
1624283250000|2021-06-21 13:47:30|1077.2|1072.7|1076.7|1072.2|1077.2|1072.7|1076.7|1072.2|96
1624283260000|2021-06-21 13:47:40|1077.1|1072.6|1076.7|1072.2|1077.1|1072.6|1076.7|1072.2|226
1624283270000|2021-06-21 13:47:50|1076.8|1072.3|1077.2|1072.7|1077.2|1072.7|1076.7|1072.2|145
1624283280000|2021-06-21 13:48:00|1077.1|1072.6|1077.2|1072.7|1077.2|1072.7|1076.3|1071.8|399
1624283290000|2021-06-21 13:48:10|1077.7|1073.2|1078.2|1073.7|1078.6|1074.1|1077.7|1073.2|369
1624283300000|2021-06-21 13:48:20|1078.1|1073.6|1078.4|1073.9|1078.4|1073.9|1078.1|1073.6|78
1624283310000|2021-06-21 13:48:30|1078.8|1074.3|1078.5|1074|1078.9|1074.4|1078.4|1073.9|98
1624283320000|2021-06-21 13:48:40|1078.8|1074.3|1078.4|1073.9|1078.9|1074.4|1078.4|1073.9|67
1624283330000|2021-06-21 13:48:50|1078.7|1074.2|1078.2|1073.7|1078.7|1074.2|1078.2|1073.7|116
1624283340000|2021-06-21 13:49:00|1078.3|1073.8|1078.3|1073.8|1078.3|1073.8|1078.2|1073.7|79
1624283350000|2021-06-21 13:49:10|1078.2|1073.7|1078.2|1073.7|1078.3|1073.8|1078|1073.5|26
1624283360000|2021-06-21 13:49:20|1078.4|1073.9|1078.5|1074|1078.5|1074|1078.4|1073.9|64
1624283370000|2021-06-21 13:49:30|1078.4|1073.9|1078.8|1074.3|1078.8|1074.3|1078.3|1073.8|53
1624283380000|2021-06-21 13:49:40|1078.6|1074.1|1078.6|1074.1|1078.8|1074.3|1078.6|1074.1|111
1624283390000|2021-06-21 13:49:50|1078.4|1073.9|1078.1|1073.6|1078.5|1074|1078.1|1073.6|72
1624283400000|2021-06-21 13:50:00|1078.4|1073.9|1078.8|1074.3|1078.8|1074.3|1078.4|1073.9|56
1624283410000|2021-06-21 13:50:10|1078.6|1074.1|1078.4|1073.9|1078.6|1074.1|1078.4|1073.9|92
1624283420000|2021-06-21 13:50:20|1078.2|1073.7|1077.4|1072.9|1078.2|1073.7|1077|1072.5|293
1624283430000|2021-06-21 13:50:30|1077.1|1072.6|1077.1|1072.6|1077.1|1072.6|1077.1|1072.6|101
1624283440000|2021-06-21 13:50:40|1076.9|1072.4|1076.7|1072.2|1077.4|1072.9|1076.7|1072.2|157
1624283450000|2021-06-21 13:50:50|1076.3|1071.8|1076.2|1071.7|1076.3|1071.8|1076.2|1071.7|516
1624283460000|2021-06-21 13:51:00|1076.1|1071.6|1076.5|1072|1076.5|1072|1076.1|1071.6|124
1624283470000|2021-06-21 13:51:10|1076.2|1071.7|1077.4|1072.9|1077.4|1072.9|1076.2|1071.7|185
1624283480000|2021-06-21 13:51:20|1077.5|1073|1076.9|1072.4|1077.5|1073|1076.9|1072.4|90
1624283490000|2021-06-21 13:51:30|1076.4|1071.9|1076.9|1072.4|1076.9|1072.4|1076.4|1071.9|128
1624283500000|2021-06-21 13:51:40|1076.7|1072.2|1075.9|1071.4|1076.9|1072.4|1075.9|1071.4|298
1624283510000|2021-06-21 13:51:50|1075.8|1071.3|1076.1|1071.6|1076.1|1071.6|1075.7|1071.2|57
1624283520000|2021-06-21 13:52:00|1075.7|1071.2|1075.6|1071.1|1075.7|1071.2|1074.8|1070.3|522
1624283530000|2021-06-21 13:52:10|1075.2|1070.7|1075.8|1071.3|1075.8|1071.3|1075.2|1070.7|193
1624283540000|2021-06-21 13:52:20|1076|1071.5|1076.6|1072.1|1076.6|1072.1|1075.8|1071.3|81
1624283550000|2021-06-21 13:52:30|1076.2|1071.7|1076.2|1071.7|1076.6|1072.1|1076.2|1071.7|78
1624283560000|2021-06-21 13:52:40|1076.8|1072.3|1076.2|1071.7|1076.8|1072.3|1076.2|1071.7|61
1624283570000|2021-06-21 13:52:50|1076.5|1072|1076.5|1072|1076.6|1072.1|1076.2|1071.7|39
1624283580000|2021-06-21 13:53:00|1076.2|1071.7|1076.1|1071.6|1076.3|1071.8|1076.1|1071.6|59
1624283590000|2021-06-21 13:53:10|1076.3|1071.8|1076.4|1071.9|1076.4|1071.9|1076.1|1071.6|50
1624283600000|2021-06-21 13:53:20|1076.6|1072.1|1076.6|1072.1|1076.6|1072.1|1076.6|1072.1|20
1624283610000|2021-06-21 13:53:30|1076.8|1072.3|1076.8|1072.3|1077.1|1072.6|1076.8|1072.3|106
1624283620000|2021-06-21 13:53:40|1076.6|1072.1|1075.7|1071.2|1076.7|1072.2|1075.7|1071.2|180
1624283630000|2021-06-21 13:53:50|1075.9|1071.4|1076.3|1071.8|1076.3|1071.8|1075.8|1071.3|20
1624283640000|2021-06-21 13:54:00|1076.2|1071.7|1077.3|1072.8|1077.3|1072.8|1076.2|1071.7|84
1624283650000|2021-06-21 13:54:10|1077.6|1073.1|1077.1|1072.6|1077.6|1073.1|1076.7|1072.2|96
1624283660000|2021-06-21 13:54:20|1077.6|1073.1|1077.4|1072.9|1077.6|1073.1|1077.3|1072.8|110
1624283670000|2021-06-21 13:54:30|1077.5|1073|1078.5|1074|1078.5|1074|1077.5|1073|244
1624283680000|2021-06-21 13:54:40|1078.8|1074.3|1079|1074.5|1079.3|1074.8|1078.5|1074|151
1624283690000|2021-06-21 13:54:50|1079.3|1074.8|1078.8|1074.3|1079.3|1074.8|1078.8|1074.3|98
1624283700000|2021-06-21 13:55:00|1078.5|1074|1077.5|1073|1078.5|1074|1077.5|1073|187
1624283710000|2021-06-21 13:55:10|1077.8|1073.3|1078.2|1073.7|1078.9|1074.4|1077.8|1073.3|164
1624283720000|2021-06-21 13:55:20|1078.3|1073.8|1078|1073.5|1078.3|1073.8|1078|1073.5|19
1624283730000|2021-06-21 13:55:30|||||||||19
1624283740000|2021-06-21 13:55:40|1077.8|1073.3|1078.5|1074|1078.9|1074.4|1077.3|1072.8|214
1624283750000|2021-06-21 13:55:50|1078.4|1073.9|1078.4|1073.9|1078.5|1074|1078.4|1073.9|32
1624283760000|2021-06-21 13:56:00|1078.1|1073.6|1077.6|1073.1|1078.1|1073.6|1077.1|1072.6|171
1624283770000|2021-06-21 13:56:10|1077.4|1072.9|1077.4|1072.9|1077.6|1073.1|1077.3|1072.8|134
1624283780000|2021-06-21 13:56:20|1077.5|1073|1076.4|1071.9|1077.6|1073.1|1076.3|1071.8|241
1624283790000|2021-06-21 13:56:30|1076.5|1072|1076.4|1071.9|1076.5|1072|1076.3|1071.8|141
1624283800000|2021-06-21 13:56:40|1076.9|1072.4|1075.6|1071.1|1076.9|1072.4|1075.5|1071|390
1624283810000|2021-06-21 13:56:50|1075.2|1070.7|1075.7|1071.2|1075.7|1071.2|1075.2|1070.7|180
1624283820000|2021-06-21 13:57:00|1075.9|1071.4|1075|1070.5|1076.5|1072|1074.7|1070.2|361
1624283830000|2021-06-21 13:57:10|1074.8|1070.3|1075|1070.5|1075.2|1070.7|1074.8|1070.3|128
1624283840000|2021-06-21 13:57:20|1074.9|1070.4|1075.5|1071|1075.5|1071|1074.9|1070.4|41
1624283850000|2021-06-21 13:57:30|1075.7|1071.2|1075.5|1071|1075.7|1071.2|1075.5|1071|60
1624283860000|2021-06-21 13:57:40|1075.1|1070.6|1075|1070.5|1075.1|1070.6|1074.9|1070.4|197
1624283870000|2021-06-21 13:57:50|1074.8|1070.3|1074.7|1070.2|1075.1|1070.6|1074.7|1070.2|161
1624283880000|2021-06-21 13:58:00|1075|1070.5|1074.6|1070.1|1075|1070.5|1074.5|1070|76
1624283890000|2021-06-21 13:58:10|1074.7|1070.2|1074.3|1069.8|1074.7|1070.2|1074.2|1069.7|392
1624283900000|2021-06-21 13:58:20|1074.2|1069.7|1075|1070.5|1075|1070.5|1074.2|1069.7|223
1624283910000|2021-06-21 13:58:30|1074.8|1070.3|1075|1070.5|1075.3|1070.8|1074.8|1070.3|118
1624283920000|2021-06-21 13:58:40|1074.8|1070.3|1075.3|1070.8|1075.5|1071|1074.8|1070.3|124
1624283930000|2021-06-21 13:58:50|1075.2|1070.7|1074.7|1070.2|1075.5|1071|1074.7|1070.2|107
1624283940000|2021-06-21 13:59:00|1075|1070.5|1074.5|1070|1075|1070.5|1074.3|1069.8|139
1624283950000|2021-06-21 13:59:10|1074.3|1069.8|1074.1|1069.6|1074.7|1070.2|1074.1|1069.6|120
1624283960000|2021-06-21 13:59:20|1073.9|1069.4|1074|1069.5|1074|1069.5|1073.7|1069.2|87
1624283970000|2021-06-21 13:59:30|1073.7|1069.2|1074.5|1070|1074.5|1070|1073.7|1069.2|56
1624283980000|2021-06-21 13:59:40|1074.8|1070.3|1074.4|1069.9|1075.5|1071|1074.4|1069.9|127
1624283990000|2021-06-21 13:59:50|1074.7|1070.2|1074.1|1069.6|1074.7|1070.2|1074.1|1069.6|180
1624284000000|2021-06-21 14:00:00|1073.9|1069.4|1073.3|1068.8|1073.9|1069.4|1073.2|1068.7|440
1624284010000|2021-06-21 14:00:10|1073.5|1069|1074.2|1069.7|1074.2|1069.7|1073.4|1068.9|115
1624284020000|2021-06-21 14:00:20|1074.5|1070|1074.4|1069.9|1074.5|1070|1074.2|1069.7|66
1624284030000|2021-06-21 14:00:30|1074.6|1070.1|1074.5|1070|1074.7|1070.2|1074.2|1069.7|100
1624284040000|2021-06-21 14:00:40|1074.2|1069.7|1073.8|1069.3|1074.2|1069.7|1073.8|1069.3|97
1624284050000|2021-06-21 14:00:50|1074.1|1069.6|1074.5|1070|1074.5|1070|1074|1069.5|95
1624284060000|2021-06-21 14:01:00|1074.3|1069.8|1073.9|1069.4|1074.3|1069.8|1073.8|1069.3|65
1624284070000|2021-06-21 14:01:10|1073.8|1069.3|1072.9|1068.4|1073.8|1069.3|1072.9|1068.4|109
1624284080000|2021-06-21 14:01:20|1072.8|1068.3|1072.3|1067.8|1072.8|1068.3|1072.3|1067.8|189
1624284090000|2021-06-21 14:01:30|||||||||122
1624284100000|2021-06-21 14:01:40|1072|1067.5|1072.3|1067.8|1072.3|1067.8|1072|1067.5|149
1624284110000|2021-06-21 14:01:50|1072.1|1067.6|1072.1|1067.6|1073.3|1068.8|1072.1|1067.6|166
1624284120000|2021-06-21 14:02:00|1072.4|1067.9|1072.8|1068.3|1073.1|1068.6|1072.4|1067.9|103
1624284130000|2021-06-21 14:02:10|1072.7|1068.2|1072|1067.5|1072.7|1068.2|1071.5|1067|285
1624284140000|2021-06-21 14:02:20|1071.9|1067.4|1071|1066.5|1071.9|1067.4|1071|1066.5|175
1624284150000|2021-06-21 14:02:30|1070.9|1066.4|1071|1066.5|1071.2|1066.7|1070.9|1066.4|139
1624284160000|2021-06-21 14:02:40|1071.2|1066.7|1071.5|1067|1071.6|1067.1|1071.2|1066.7|150
1624284170000|2021-06-21 14:02:50|1071.6|1067.1|1071.6|1067.1|1071.6|1067.1|1071.6|1067.1|31
1624284180000|2021-06-21 14:03:00|1071.5|1067|1071.2|1066.7|1071.5|1067|1071.2|1066.7|60
1624284190000|2021-06-21 14:03:10|1071.3|1066.8|1071.6|1067.1|1071.6|1067.1|1071.2|1066.7|62
1624284200000|2021-06-21 14:03:20|1071.7|1067.2|1072.2|1067.7|1072.4|1067.9|1071.7|1067.2|196
1624284210000|2021-06-21 14:03:30|1072.5|1068|1072|1067.5|1072.5|1068|1072|1067.5|58
1624284220000|2021-06-21 14:03:40|1072.2|1067.7|1072.2|1067.7|1072.2|1067.7|1072.2|1067.7|25
1624284230000|2021-06-21 14:03:50|1072.1|1067.6|1072.1|1067.6|1072.1|1067.6|1072.1|1067.6|14
1624284240000|2021-06-21 14:04:00|1072|1067.5|1072.1|1067.6|1072.2|1067.7|1072|1067.5|37
1624284250000|2021-06-21 14:04:10|1072.5|1068|1072.5|1068|1072.5|1068|1072.5|1068|52
1624284260000|2021-06-21 14:04:20|1072.4|1067.9|1072.7|1068.2|1072.7|1068.2|1072.4|1067.9|70
1624284270000|2021-06-21 14:04:30|1072.8|1068.3|1073|1068.5|1073.1|1068.6|1072.8|1068.3|113
1624284280000|2021-06-21 14:04:40|1073.8|1069.3|1073.8|1069.3|1073.8|1069.3|1073.8|1069.3|61
1624284290000|2021-06-21 14:04:50|1073.9|1069.4|1074.3|1069.8|1074.3|1069.8|1073.9|1069.4|121
1624284300000|2021-06-21 14:05:00|1074.4|1069.9|1074|1069.5|1074.4|1069.9|1074|1069.5|92
1624284310000|2021-06-21 14:05:10|1073.9|1069.4|1073.2|1068.7|1073.9|1069.4|1073.1|1068.6|82
1624284320000|2021-06-21 14:05:20|1073.1|1068.6|1073.2|1068.7|1073.2|1068.7|1073.1|1068.6|39
1624284330000|2021-06-21 14:05:30|||||||||44
1624284340000|2021-06-21 14:05:40|||||||||64
1624284350000|2021-06-21 14:05:50|||||||||34
1624284360000|2021-06-21 14:06:00|1073.8|1069.3|1074.3|1069.8|1074.3|1069.8|1073.8|1069.3|163
1624284370000|2021-06-21 14:06:10|1074.5|1070|1074.7|1070.2|1074.7|1070.2|1074.5|1070|72
1624284380000|2021-06-21 14:06:20|1075|1070.5|1075.1|1070.6|1075.1|1070.6|1075|1070.5|99
1624284390000|2021-06-21 14:06:30|1075.2|1070.7|1075.2|1070.7|1075.9|1071.4|1075.2|1070.7|188
1624284400000|2021-06-21 14:06:40|1075|1070.5|1075.5|1071|1075.6|1071.1|1075|1070.5|121
1624284410000|2021-06-21 14:06:50|1075.2|1070.7|1075.6|1071.1|1075.6|1071.1|1075|1070.5|130
1624284420000|2021-06-21 14:07:00|1075.9|1071.4|1075.8|1071.3|1076|1071.5|1075.7|1071.2|81
1624284430000|2021-06-21 14:07:10|1076.1|1071.6|1076.5|1072|1076.5|1072|1076.1|1071.6|145
1624284440000|2021-06-21 14:07:20|1076.8|1072.3|1076.9|1072.4|1077|1072.5|1076.7|1072.2|135
1624284450000|2021-06-21 14:07:30|1077|1072.5|1077|1072.5|1077|1072.5|1076.5|1072|203
1624284460000|2021-06-21 14:07:40|1076.9|1072.4|1076.6|1072.1|1077|1072.5|1076.5|1072|115
1624284470000|2021-06-21 14:07:50|1076.7|1072.2|1076.2|1071.7|1077|1072.5|1076.2|1071.7|215
1624284480000|2021-06-21 14:08:00|1076.3|1071.8|1077|1072.5|1077|1072.5|1076.2|1071.7|174
1624284490000|2021-06-21 14:08:10|1076.9|1072.4|1077.7|1073.2|1077.7|1073.2|1076.9|1072.4|157
1624284500000|2021-06-21 14:08:20|1078|1073.5|1077.7|1073.2|1078.2|1073.7|1077.5|1073|316
1624284510000|2021-06-21 14:08:30|1077.4|1072.9|1077.6|1073.1|1077.7|1073.2|1077.2|1072.7|135
1624284520000|2021-06-21 14:08:40|1077.7|1073.2|1077.8|1073.3|1077.8|1073.3|1077.7|1073.2|95
1624284530000|2021-06-21 14:08:50|1077.7|1073.2|1077.2|1072.7|1077.7|1073.2|1077.2|1072.7|73
1624284540000|2021-06-21 14:09:00|||||||||48
1624284550000|2021-06-21 14:09:10|1077.4|1072.9|1077.2|1072.7|1077.4|1072.9|1077.2|1072.7|62
1624284560000|2021-06-21 14:09:20|1076.7|1072.2|1077.2|1072.7|1077.2|1072.7|1076.7|1072.2|143
1624284570000|2021-06-21 14:09:30|1077.1|1072.6|1077.1|1072.6|1077.1|1072.6|1076.8|1072.3|87
1624284580000|2021-06-21 14:09:40|1077.2|1072.7|1077.7|1073.2|1077.7|1073.2|1077.2|1072.7|57
1624284590000|2021-06-21 14:09:50|1078.2|1073.7|1078.6|1074.1|1078.6|1074.1|1078.2|1073.7|290
1624284600000|2021-06-21 14:10:00|1078.5|1074|1077.4|1072.9|1078.6|1074.1|1077.2|1072.7|308
1624284610000|2021-06-21 14:10:10|1077.5|1073|1077.5|1073|1077.5|1073|1077.3|1072.8|239
1624284620000|2021-06-21 14:10:20|1077.8|1073.3|1077.9|1073.4|1078.1|1073.6|1077.7|1073.2|81
1624284630000|2021-06-21 14:10:30|1078.2|1073.7|1078.2|1073.7|1078.2|1073.7|1077.5|1073|111
1624284640000|2021-06-21 14:10:40|1078.4|1073.9|1078.7|1074.2|1078.7|1074.2|1078.3|1073.8|243
1624284650000|2021-06-21 14:10:50|1079.2|1074.7|1079.2|1074.7|1079.2|1074.7|1079.2|1074.7|154
1624284660000|2021-06-21 14:11:00|1079.5|1075|1080.4|1075.9|1080.4|1075.9|1079.4|1074.9|444
1624284670000|2021-06-21 14:11:10|1080.5|1076|1080.7|1076.2|1080.8|1076.3|1080.4|1075.9|293
1624284680000|2021-06-21 14:11:20|1080.8|1076.3|1081.7|1077.2|1081.7|1077.2|1080.7|1076.2|423
1624284690000|2021-06-21 14:11:30|1081.5|1077|1081.2|1076.7|1081.5|1077|1081.2|1076.7|595
1624284700000|2021-06-21 14:11:40|1081.5|1077|1081.7|1077.2|1081.7|1077.2|1081.2|1076.7|341
1624284710000|2021-06-21 14:11:50|1082|1077.5|1081.2|1076.7|1082|1077.5|1081.2|1076.7|313
1624284720000|2021-06-21 14:12:00|1081.1|1076.6|1080.8|1076.3|1081.2|1076.7|1080.8|1076.3|358
1624284730000|2021-06-21 14:12:10|1080.7|1076.2|1081|1076.5|1081|1076.5|1080.4|1075.9|102
1624284740000|2021-06-21 14:12:20|1080.9|1076.4|1080.8|1076.3|1081.1|1076.6|1080.4|1075.9|104
1624284750000|2021-06-21 14:12:30|1080.7|1076.2|1080.7|1076.2|1080.7|1076.2|1080.4|1075.9|101
1624284760000|2021-06-21 14:12:40|1080.6|1076.1|1080.4|1075.9|1080.6|1076.1|1080.4|1075.9|104
1624284770000|2021-06-21 14:12:50|1080.2|1075.7|1080.3|1075.8|1080.4|1075.9|1079.9|1075.4|175
1624284780000|2021-06-21 14:13:00|1080|1075.5|1078.9|1074.4|1080|1075.5|1078.9|1074.4|229
1624284790000|2021-06-21 14:13:10|||||||||72
1624284800000|2021-06-21 14:13:20|1078.6|1074.1|1078.3|1073.8|1078.6|1074.1|1077.9|1073.4|207
1624284810000|2021-06-21 14:13:30|1078.4|1073.9|1078.4|1073.9|1078.4|1073.9|1078.4|1073.9|72
1624284820000|2021-06-21 14:13:40|1078.1|1073.6|1078.9|1074.4|1079.7|1075.2|1078.1|1073.6|290
1624284830000|2021-06-21 14:13:50|1078.8|1074.3|1079.2|1074.7|1079.2|1074.7|1078.8|1074.3|78
1624284840000|2021-06-21 14:14:00|1079.5|1075|1079.7|1075.2|1079.7|1075.2|1079.5|1075|93
1624284850000|2021-06-21 14:14:10|1079.9|1075.4|1079.9|1075.4|1079.9|1075.4|1079.9|1075.4|112
1624284860000|2021-06-21 14:14:20|1079.6|1075.1|1079.6|1075.1|1079.6|1075.1|1079.6|1075.1|108
1624284870000|2021-06-21 14:14:30|1079.5|1075|1079.4|1074.9|1079.6|1075.1|1079.4|1074.9|31
1624284880000|2021-06-21 14:14:40|1079.1|1074.6|1079.3|1074.8|1079.5|1075|1079.1|1074.6|114
1624284890000|2021-06-21 14:14:50|1079.5|1075|1079|1074.5|1079.5|1075|1079|1074.5|27
1624284900000|2021-06-21 14:15:00|1079.3|1074.8|1080.9|1076.4|1080.9|1076.4|1079.3|1074.8|304
1624284910000|2021-06-21 14:15:10|1081.2|1076.7|1080.7|1076.2|1081.2|1076.7|1080.3|1075.8|249
1624284920000|2021-06-21 14:15:20|1080.9|1076.4|1080.4|1075.9|1080.9|1076.4|1080.4|1075.9|67
1624284930000|2021-06-21 14:15:30|1080.3|1075.8|1080.4|1075.9|1080.4|1075.9|1080|1075.5|57
1624284940000|2021-06-21 14:15:40|||||||||66
1624284950000|2021-06-21 14:15:50|1080.2|1075.7|1079.4|1074.9|1080.2|1075.7|1079.4|1074.9|222
1624284960000|2021-06-21 14:16:00|1079.5|1075|1079.6|1075.1|1080|1075.5|1079.5|1075|78
1624284970000|2021-06-21 14:16:10|1079.4|1074.9|1079.1|1074.6|1079.4|1074.9|1079.1|1074.6|128
1624284980000|2021-06-21 14:16:20|1078.9|1074.4|1079.1|1074.6|1079.1|1074.6|1078.7|1074.2|168
1624284990000|2021-06-21 14:16:30|1078.7|1074.2|1078.6|1074.1|1078.7|1074.2|1078.6|1074.1|120
1624285000000|2021-06-21 14:16:40|1078.8|1074.3|1078.5|1074|1079.1|1074.6|1078.5|1074|217
1624285010000|2021-06-21 14:16:50|1078.4|1073.9|1078.6|1074.1|1078.7|1074.2|1078.4|1073.9|43
1624285020000|2021-06-21 14:17:00|1078.7|1074.2|1078.4|1073.9|1078.7|1074.2|1078.4|1073.9|40
1624285030000|2021-06-21 14:17:10|1078.5|1074|1079.4|1074.9|1079.4|1074.9|1078.5|1074|169
1624285040000|2021-06-21 14:17:20|1079.7|1075.2|1080.3|1075.8|1080.4|1075.9|1079.7|1075.2|121
1624285050000|2021-06-21 14:17:30|1080.1|1075.6|1080.3|1075.8|1080.4|1075.9|1079.9|1075.4|80
1624285060000|2021-06-21 14:17:40|1080.7|1076.2|1080.2|1075.7|1080.8|1076.3|1079.9|1075.4|217
1624285070000|2021-06-21 14:17:50|1080.4|1075.9|1080.2|1075.7|1080.4|1075.9|1079.9|1075.4|109
1624285080000|2021-06-21 14:18:00|1080.3|1075.8|1080.2|1075.7|1080.5|1076|1079.7|1075.2|133
1624285090000|2021-06-21 14:18:10|1080.6|1076.1|1081.2|1076.7|1081.2|1076.7|1080.6|1076.1|183
1624285100000|2021-06-21 14:18:20|1081.4|1076.9|1081.2|1076.7|1081.6|1077.1|1081.2|1076.7|185
1624285110000|2021-06-21 14:18:30|1081.4|1076.9|1081.7|1077.2|1081.7|1077.2|1081.3|1076.8|189
1624285120000|2021-06-21 14:18:40|1082|1077.5|1082.7|1078.2|1083.5|1079|1082|1077.5|1055
1624285130000|2021-06-21 14:18:50|1083|1078.5|1082.8|1078.3|1083.2|1078.7|1082.8|1078.3|348
1624285140000|2021-06-21 14:19:00|1083.1|1078.6|1082|1077.5|1083.1|1078.6|1081.9|1077.4|450
1624285150000|2021-06-21 14:19:10|1081.9|1077.4|1081.4|1076.9|1081.9|1077.4|1081.4|1076.9|164
1624285160000|2021-06-21 14:19:20|1081.3|1076.8|1081.2|1076.7|1081.6|1077.1|1081.1|1076.6|213
1624285170000|2021-06-21 14:19:30|1081.3|1076.8|1082.2|1077.7|1082.3|1077.8|1081.1|1076.6|211
1624285180000|2021-06-21 14:19:40|1082.4|1077.9|1081.6|1077.1|1082.4|1077.9|1081.6|1077.1|169
1624285190000|2021-06-21 14:19:50|1081.9|1077.4|1081.6|1077.1|1081.9|1077.4|1081.6|1077.1|49
1624285200000|2021-06-21 14:20:00|1081.8|1077.3|1081.7|1077.2|1082|1077.5|1081.6|1077.1|91
1624285210000|2021-06-21 14:20:10|1081.6|1077.1|1081.2|1076.7|1081.6|1077.1|1081.2|1076.7|82
1624285220000|2021-06-21 14:20:20|1081.1|1076.6|1080.9|1076.4|1081.1|1076.6|1080.9|1076.4|100
1624285230000|2021-06-21 14:20:30|1080.6|1076.1|1080.4|1075.9|1080.6|1076.1|1080.4|1075.9|116
1624285240000|2021-06-21 14:20:40|1080.6|1076.1|1080.5|1076|1080.8|1076.3|1080.2|1075.7|113
1624285250000|2021-06-21 14:20:50|1080.4|1075.9|1080.5|1076|1080.5|1076|1080.2|1075.7|57
1624285260000|2021-06-21 14:21:00|1080.6|1076.1|1081.2|1076.7|1081.5|1077|1080.6|1076.1|234
1624285270000|2021-06-21 14:21:10|1080.9|1076.4|1080.8|1076.3|1081.2|1076.7|1080.8|1076.3|90
1624285280000|2021-06-21 14:21:20|1080.6|1076.1|1080.4|1075.9|1080.6|1076.1|1080.2|1075.7|92
1624285290000|2021-06-21 14:21:30|1080.2|1075.7|1080.1|1075.6|1080.2|1075.7|1080.1|1075.6|59
1624285300000|2021-06-21 14:21:40|1080.3|1075.8|1080.4|1075.9|1080.4|1075.9|1080.1|1075.6|76
1624285310000|2021-06-21 14:21:50|1080.5|1076|1080.4|1075.9|1080.6|1076.1|1080.1|1075.6|83
1624285320000|2021-06-21 14:22:00|1080.1|1075.6|1080.1|1075.6|1080.3|1075.8|1079.7|1075.2|48
1624285330000|2021-06-21 14:22:10|1080.3|1075.8|1080.2|1075.7|1080.3|1075.8|1080.2|1075.7|42
1624285340000|2021-06-21 14:22:20|1079.9|1075.4|1080.9|1076.4|1080.9|1076.4|1079.8|1075.3|340
1624285350000|2021-06-21 14:22:30|1080.6|1076.1|1081.1|1076.6|1081.1|1076.6|1080.6|1076.1|34
1624285360000|2021-06-21 14:22:40|1081.4|1076.9|1081.4|1076.9|1081.6|1077.1|1081.4|1076.9|116
1624285370000|2021-06-21 14:22:50|1081.8|1077.3|1081.4|1076.9|1081.8|1077.3|1081.4|1076.9|64
1624285380000|2021-06-21 14:23:00|1081.6|1077.1|1080.6|1076.1|1081.7|1077.2|1080.6|1076.1|126
1624285390000|2021-06-21 14:23:10|||||||||14
1624285400000|2021-06-21 14:23:20|||||||||37
1624285410000|2021-06-21 14:23:30|1080.9|1076.4|1081.4|1076.9|1081.4|1076.9|1080.9|1076.4|73
1624285420000|2021-06-21 14:23:40|1081.5|1077|1080.2|1075.7|1081.5|1077|1080.2|1075.7|83
1624285430000|2021-06-21 14:23:50|1079.9|1075.4|1080.1|1075.6|1080.1|1075.6|1079.9|1075.4|47
1624285440000|2021-06-21 14:24:00|1080.4|1075.9|1081.4|1076.9|1081.4|1076.9|1080.1|1075.6|152
1624285450000|2021-06-21 14:24:10|1081.1|1076.6|1081.4|1076.9|1081.4|1076.9|1081.1|1076.6|151
1624285460000|2021-06-21 14:24:20|1081.7|1077.2|1081.9|1077.4|1081.9|1077.4|1081.4|1076.9|236
1624285470000|2021-06-21 14:24:30|1081.6|1077.1|1081.8|1077.3|1081.8|1077.3|1081.6|1077.1|67
1624285480000|2021-06-21 14:24:40|1081.9|1077.4|1081.3|1076.8|1081.9|1077.4|1081.3|1076.8|24
1624285490000|2021-06-21 14:24:50|1081.1|1076.6|1081.4|1076.9|1081.5|1077|1081.1|1076.6|49
1624285500000|2021-06-21 14:25:00|1081.6|1077.1|1082.9|1078.4|1082.9|1078.4|1081.6|1077.1|343
1624285510000|2021-06-21 14:25:10|1083.2|1078.7|1082.9|1078.4|1083.4|1078.9|1082.6|1078.1|347
1624285520000|2021-06-21 14:25:20|1083.1|1078.6|1082.1|1077.6|1083.1|1078.6|1082|1077.5|163
1624285530000|2021-06-21 14:25:30|1082.4|1077.9|1082.8|1078.3|1083.1|1078.6|1082.4|1077.9|290
1624285540000|2021-06-21 14:25:40|1082.9|1078.4|1082.8|1078.3|1082.9|1078.4|1082.6|1078.1|263
1624285550000|2021-06-21 14:25:50|1082.6|1078.1|1082.6|1078.1|1082.9|1078.4|1082.6|1078.1|219
1624285560000|2021-06-21 14:26:00|1082.9|1078.4|1082.6|1078.1|1082.9|1078.4|1082.6|1078.1|152
1624285570000|2021-06-21 14:26:10|1082.9|1078.4|1082.6|1078.1|1083.1|1078.6|1082.6|1078.1|82
1624285580000|2021-06-21 14:26:20|1082.9|1078.4|1082.9|1078.4|1083.2|1078.7|1082.6|1078.1|285
1624285590000|2021-06-21 14:26:30|1082.6|1078.1|1082.6|1078.1|1082.8|1078.3|1082.6|1078.1|65
1624285600000|2021-06-21 14:26:40|1082.8|1078.3|1083.1|1078.6|1083.1|1078.6|1082.8|1078.3|89
1624285610000|2021-06-21 14:26:50|1083.4|1078.9|1084.2|1079.7|1084.2|1079.7|1083.1|1078.6|390
1624285620000|2021-06-21 14:27:00|1084.1|1079.6|1084.5|1080|1084.5|1080|1084.1|1079.6|337
1624285630000|2021-06-21 14:27:10|1084.9|1080.4|1084.4|1079.9|1085|1080.5|1084.4|1079.9|639
1624285640000|2021-06-21 14:27:20|1084.2|1079.7|1084.3|1079.8|1084.4|1079.9|1083.9|1079.4|345
1624285650000|2021-06-21 14:27:30|1084.4|1079.9|1083.9|1079.4|1084.4|1079.9|1083.6|1079.1|359
1624285660000|2021-06-21 14:27:40|1083.8|1079.3|1083.7|1079.2|1083.8|1079.3|1083.4|1078.9|114
1624285670000|2021-06-21 14:27:50|1084|1079.5|1083.8|1079.3|1084.6|1080.1|1083.7|1079.2|267
1624285680000|2021-06-21 14:28:00|1084|1079.5|1083.9|1079.4|1084.4|1079.9|1083.8|1079.3|94
1624285690000|2021-06-21 14:28:10|1084.1|1079.6|1083.9|1079.4|1084.2|1079.7|1083.9|1079.4|138
1624285700000|2021-06-21 14:28:20|1083.6|1079.1|1083.4|1078.9|1083.6|1079.1|1083.3|1078.8|112
1624285710000|2021-06-21 14:28:30|1083.1|1078.6|1082.9|1078.4|1083.1|1078.6|1082.9|1078.4|171
1624285720000|2021-06-21 14:28:40|1082.6|1078.1|1082.6|1078.1|1082.9|1078.4|1082.6|1078.1|116
1624285730000|2021-06-21 14:28:50|1082.3|1077.8|1082.1|1077.6|1082.3|1077.8|1082.1|1077.6|143
1624285740000|2021-06-21 14:29:00|1082.2|1077.7|1082.2|1077.7|1082.2|1077.7|1082.2|1077.7|87
1624285750000|2021-06-21 14:29:10|1082.5|1078|1082.5|1078|1083|1078.5|1082.3|1077.8|302
1624285760000|2021-06-21 14:29:20|1082.6|1078.1|1082.3|1077.8|1082.6|1078.1|1082.3|1077.8|88
1624285770000|2021-06-21 14:29:30|1082.1|1077.6|1082.4|1077.9|1082.5|1078|1082.1|1077.6|114
1624285780000|2021-06-21 14:29:40|1082.6|1078.1|1083.1|1078.6|1083.1|1078.6|1082.1|1077.6|282
1624285790000|2021-06-21 14:29:50|1082.8|1078.3|1083.1|1078.6|1083.1|1078.6|1082.6|1078.1|87
1624285800000|2021-06-21 14:30:00|1083|1078.5|1083.4|1078.9|1083.9|1079.4|1082.9|1078.4|235
1624285810000|2021-06-21 14:30:10|1083.6|1079.1|1082.8|1078.3|1083.6|1079.1|1082.8|1078.3|100
1624285820000|2021-06-21 14:30:20|1082.6|1078.1|1082.2|1077.7|1082.6|1078.1|1081.9|1077.4|208
1624285830000|2021-06-21 14:30:30|1081.9|1077.4|1081.8|1077.3|1082.3|1077.8|1081.8|1077.3|281
1624285840000|2021-06-21 14:30:40|1082.1|1077.6|1081.8|1077.3|1082.2|1077.7|1081.8|1077.3|115
1624285850000|2021-06-21 14:30:50|1082.1|1077.6|1082.1|1077.6|1082.1|1077.6|1081.8|1077.3|89
1624285860000|2021-06-21 14:31:00|1082|1077.5|1082.2|1077.7|1082.3|1077.8|1081.8|1077.3|129
1624285870000|2021-06-21 14:31:10|1082.3|1077.8|1082.7|1078.2|1082.7|1078.2|1082.3|1077.8|200
1624285880000|2021-06-21 14:31:20|1082.8|1078.3|1082.4|1077.9|1082.8|1078.3|1082.4|1077.9|116
1624285890000|2021-06-21 14:31:30|1082.3|1077.8|1082|1077.5|1082.4|1077.9|1081.8|1077.3|171
1624285900000|2021-06-21 14:31:40|1082.1|1077.6|1081.8|1077.3|1082.1|1077.6|1081.8|1077.3|47
1624285910000|2021-06-21 14:31:50|1082.1|1077.6|1082|1077.5|1082.1|1077.6|1081.7|1077.2|142
1624285920000|2021-06-21 14:32:00|1081.7|1077.2|1081.3|1076.8|1081.7|1077.2|1081.3|1076.8|144
1624285930000|2021-06-21 14:32:10|1081.1|1076.6|1081|1076.5|1081.1|1076.6|1080.8|1076.3|184
1624285940000|2021-06-21 14:32:20|1080.8|1076.3|1081.1|1076.6|1081.1|1076.6|1080.8|1076.3|153
1624285950000|2021-06-21 14:32:30|||||||||35
1624285960000|2021-06-21 14:32:40|1081.4|1076.9|1081.6|1077.1|1081.6|1077.1|1081.4|1076.9|97
1624285970000|2021-06-21 14:32:50|1081.5|1077|1080.2|1075.7|1081.6|1077.1|1080.2|1075.7|235
1624285980000|2021-06-21 14:33:00|1080.3|1075.8|1080.3|1075.8|1080.3|1075.8|1080.3|1075.8|78
1624285990000|2021-06-21 14:33:10|1080.6|1076.1|1079.8|1075.3|1081|1076.5|1079.8|1075.3|303
1624286000000|2021-06-21 14:33:20|1080.1|1075.6|1080.3|1075.8|1080.3|1075.8|1080.1|1075.6|90
1624286010000|2021-06-21 14:33:30|1080.4|1075.9|1080|1075.5|1080.4|1075.9|1080|1075.5|55
1624286020000|2021-06-21 14:33:40|1079.7|1075.2|1079.5|1075|1079.7|1075.2|1079.5|1075|418
1624286030000|2021-06-21 14:33:50|1079.8|1075.3|1079.6|1075.1|1080.2|1075.7|1079.6|1075.1|205
1624286040000|2021-06-21 14:34:00|1079.5|1075|1079.5|1075|1079.7|1075.2|1079.2|1074.7|339
1624286050000|2021-06-21 14:34:10|1079.6|1075.1|1079.2|1074.7|1079.6|1075.1|1079.2|1074.7|237
1624286060000|2021-06-21 14:34:20|1078.8|1074.3|1078.6|1074.1|1078.8|1074.3|1078.6|1074.1|335
1624286070000|2021-06-21 14:34:30|1078.3|1073.8|1078.2|1073.7|1078.7|1074.2|1078.2|1073.7|361
1624286080000|2021-06-21 14:34:40|1078.3|1073.8|1078.7|1074.2|1078.7|1074.2|1078.3|1073.8|217
1624286090000|2021-06-21 14:34:50|1078.3|1073.8|1078|1073.5|1078.6|1074.1|1078|1073.5|286
1624286100000|2021-06-21 14:35:00|1077.8|1073.3|1078.5|1074|1078.7|1074.2|1077.7|1073.2|227
1624286110000|2021-06-21 14:35:10|1078.6|1074.1|1078.7|1074.2|1078.7|1074.2|1078.6|1074.1|85
1624286120000|2021-06-21 14:35:20|||||||||23
1624286130000|2021-06-21 14:35:30|||||||||92
1624286140000|2021-06-21 14:35:40|||||||||52
1624286150000|2021-06-21 14:35:50|1078.5|1074|1078.5|1074|1078.5|1074|1078.5|1074|101
1624286160000|2021-06-21 14:36:00|1078.8|1074.3|1078|1073.5|1078.9|1074.4|1078|1073.5|162
1624286170000|2021-06-21 14:36:10|1077.7|1073.2|1077.8|1073.3|1078|1073.5|1077.5|1073|156
1624286180000|2021-06-21 14:36:20|1077.7|1073.2|1077.5|1073|1077.8|1073.3|1077.5|1073|67
1624286190000|2021-06-21 14:36:30|1077.2|1072.7|1077.1|1072.6|1077.2|1072.7|1077.1|1072.6|137
1624286200000|2021-06-21 14:36:40|1077|1072.5|1076.3|1071.8|1077|1072.5|1076|1071.5|673
1624286210000|2021-06-21 14:36:50|1076.1|1071.6|1075.3|1070.8|1076.2|1071.7|1075.1|1070.6|779
1624286220000|2021-06-21 14:37:00|1075|1070.5|1074.6|1070.1|1075.2|1070.7|1074.2|1069.7|598
1624286230000|2021-06-21 14:37:10|1074.5|1070|1074.4|1069.9|1074.9|1070.4|1074.4|1069.9|180
1624286240000|2021-06-21 14:37:20|1074.5|1070|1074.4|1069.9|1074.8|1070.3|1074.2|1069.7|261
1624286250000|2021-06-21 14:37:30|1074.5|1070|1073.4|1068.9|1074.7|1070.2|1073.4|1068.9|349
1624286260000|2021-06-21 14:37:40|1074|1069.5|1073.7|1069.2|1074.2|1069.7|1073.5|1069|299
1624286270000|2021-06-21 14:37:50|1073.8|1069.3|1073.7|1069.2|1073.8|1069.3|1073.7|1069.2|211
1624286280000|2021-06-21 14:38:00|1073.2|1068.7|1073.5|1069|1073.5|1069|1073.2|1068.7|236
1624286290000|2021-06-21 14:38:10|1073.7|1069.2|1073.9|1069.4|1074.2|1069.7|1073.7|1069.2|217
1624286300000|2021-06-21 14:38:20|1074.2|1069.7|1074|1069.5|1074.2|1069.7|1073.7|1069.2|107
1624286310000|2021-06-21 14:38:30|1074.2|1069.7|1073.4|1068.9|1074.5|1070|1073.4|1068.9|197
1624286320000|2021-06-21 14:38:40|1073.2|1068.7|1073.2|1068.7|1073.4|1068.9|1072.9|1068.4|346
1624286330000|2021-06-21 14:38:50|1073|1068.5|1072.9|1068.4|1073|1068.5|1072.4|1067.9|305
1624286340000|2021-06-21 14:39:00|1073|1068.5|1073.9|1069.4|1073.9|1069.4|1073|1068.5|355
1624286350000|2021-06-21 14:39:10|1074.2|1069.7|1073.8|1069.3|1074.2|1069.7|1073.7|1069.2|124
1624286360000|2021-06-21 14:39:20|1073.5|1069|1073.6|1069.1|1073.9|1069.4|1073.5|1069|188
1624286370000|2021-06-21 14:39:30|1073.5|1069|1073.3|1068.8|1073.5|1069|1073|1068.5|300
1624286380000|2021-06-21 14:39:40|1073.4|1068.9|1073.7|1069.2|1073.7|1069.2|1073.4|1068.9|81
1624286390000|2021-06-21 14:39:50|1073.4|1068.9|1073.9|1069.4|1073.9|1069.4|1073.4|1068.9|57
1624286400000|2021-06-21 14:40:00|1073.8|1069.3|1074.4|1069.9|1074.4|1069.9|1073.5|1069|202
1624286410000|2021-06-21 14:40:10|||||||||101
1624286420000|2021-06-21 14:40:20|1074.5|1070|1074.9|1070.4|1074.9|1070.4|1074.4|1069.9|209
1624286430000|2021-06-21 14:40:30|||||||||75
1624286440000|2021-06-21 14:40:40|1075.2|1070.7|1075.1|1070.6|1075.2|1070.7|1075.1|1070.6|82
1624286450000|2021-06-21 14:40:50|1074.9|1070.4|1074.9|1070.4|1074.9|1070.4|1074.9|1070.4|42
1624286460000|2021-06-21 14:41:00|1075.1|1070.6|1075.7|1071.2|1075.7|1071.2|1075.1|1070.6|118
1624286470000|2021-06-21 14:41:10|1075.8|1071.3|1075.7|1071.2|1075.9|1071.4|1075.7|1071.2|71
1624286480000|2021-06-21 14:41:20|1075.1|1070.6|1074.7|1070.2|1075.1|1070.6|1074.4|1069.9|242
1624286490000|2021-06-21 14:41:30|1074.9|1070.4|1074.7|1070.2|1074.9|1070.4|1074.7|1070.2|43
1624286500000|2021-06-21 14:41:40|1074.8|1070.3|1075.2|1070.7|1075.2|1070.7|1074.8|1070.3|66
1624286510000|2021-06-21 14:41:50|1075.4|1070.9|1075.6|1071.1|1075.6|1071.1|1075.4|1070.9|26
1624286520000|2021-06-21 14:42:00|1075.8|1071.3|1076.1|1071.6|1076.1|1071.6|1075.7|1071.2|101
1624286530000|2021-06-21 14:42:10|1075.8|1071.3|1075.5|1071|1075.8|1071.3|1075.5|1071|44
1624286540000|2021-06-21 14:42:20|1075.3|1070.8|1075.2|1070.7|1075.3|1070.8|1075.2|1070.7|37
1624286550000|2021-06-21 14:42:30|1075.5|1071|1076|1071.5|1076|1071.5|1075.5|1071|106
1624286560000|2021-06-21 14:42:40|1075.5|1071|1075.4|1070.9|1075.5|1071|1075.1|1070.6|99
1624286570000|2021-06-21 14:42:50|1075.5|1071|1075|1070.5|1075.7|1071.2|1075|1070.5|110
1624286580000|2021-06-21 14:43:00|1075.1|1070.6|1075.1|1070.6|1075.4|1070.9|1075|1070.5|49
1624286590000|2021-06-21 14:43:10|||||||||13
1624286600000|2021-06-21 14:43:20|1074.8|1070.3|1074.7|1070.2|1075|1070.5|1074.7|1070.2|67
1624286610000|2021-06-21 14:43:30|||||||||30
1624286620000|2021-06-21 14:43:40|1074.4|1069.9|1074.4|1069.9|1074.4|1069.9|1074.3|1069.8|93
1624286630000|2021-06-21 14:43:50|1074.3|1069.8|1073.4|1068.9|1074.3|1069.8|1073.4|1068.9|194
1624286640000|2021-06-21 14:44:00|1073.7|1069.2|1073.7|1069.2|1073.7|1069.2|1073.7|1069.2|136
1624286650000|2021-06-21 14:44:10|1073.8|1069.3|1074.2|1069.7|1074.2|1069.7|1073.8|1069.3|135
1624286660000|2021-06-21 14:44:20|1074.5|1070|1074.2|1069.7|1074.5|1070|1074.2|1069.7|29
1624286670000|2021-06-21 14:44:30|1074.4|1069.9|1074.4|1069.9|1074.4|1069.9|1074.4|1069.9|38
1624286680000|2021-06-21 14:44:40|1074.2|1069.7|1074.2|1069.7|1074.2|1069.7|1074.2|1069.7|22
1624286690000|2021-06-21 14:44:50|||||||||56
1624286700000|2021-06-21 14:45:00|1074.4|1069.9|1074.7|1070.2|1074.7|1070.2|1074.4|1069.9|66
1624286710000|2021-06-21 14:45:10|||||||||9
1624286720000|2021-06-21 14:45:20|1075|1070.5|1075.2|1070.7|1075.2|1070.7|1075|1070.5|205
1624286730000|2021-06-21 14:45:30|||||||||42
1624286740000|2021-06-21 14:45:40|1075.4|1070.9|1075.2|1070.7|1075.4|1070.9|1075.2|1070.7|58
1624286750000|2021-06-21 14:45:50|1075.3|1070.8|1075.2|1070.7|1075.5|1071|1075.2|1070.7|28
1624286760000|2021-06-21 14:46:00|1075.4|1070.9|1075.4|1070.9|1075.7|1071.2|1075.4|1070.9|36
1624286770000|2021-06-21 14:46:10|1075.6|1071.1|1075.6|1071.1|1075.7|1071.2|1075.3|1070.8|102
1624286780000|2021-06-21 14:46:20|1075.7|1071.2|1075.7|1071.2|1075.7|1071.2|1075.7|1071.2|78
1624286790000|2021-06-21 14:46:30|1075.6|1071.1|1074.9|1070.4|1075.6|1071.1|1074.9|1070.4|139
1624286800000|2021-06-21 14:46:40|1075.2|1070.7|1075.3|1070.8|1075.3|1070.8|1075|1070.5|42
1624286810000|2021-06-21 14:46:50|1075.4|1070.9|1075.4|1070.9|1075.4|1070.9|1075.1|1070.6|34
1624286820000|2021-06-21 14:47:00|1075.1|1070.6|1075.4|1070.9|1075.7|1071.2|1075.1|1070.6|75
1624286830000|2021-06-21 14:47:10|1075.3|1070.8|1075.1|1070.6|1075.3|1070.8|1074.9|1070.4|78
1624286840000|2021-06-21 14:47:20|1075|1070.5|1075.4|1070.9|1075.4|1070.9|1075|1070.5|73
1624286850000|2021-06-21 14:47:30|1075.5|1071|1075.2|1070.7|1075.6|1071.1|1075.2|1070.7|86
1624286860000|2021-06-21 14:47:40|1075.5|1071|1075.8|1071.3|1075.9|1071.4|1075.3|1070.8|173
1624286870000|2021-06-21 14:47:50|1075.6|1071.1|1075.8|1071.3|1075.9|1071.4|1075.6|1071.1|416
1624286880000|2021-06-21 14:48:00|1075.2|1070.7|1075.7|1071.2|1075.7|1071.2|1075.2|1070.7|160
1624286890000|2021-06-21 14:48:10|1075.3|1070.8|1075.7|1071.2|1075.7|1071.2|1075.1|1070.6|109
1624286900000|2021-06-21 14:48:20|1075.6|1071.1|1076.6|1072.1|1076.6|1072.1|1074.9|1070.4|216
1624286910000|2021-06-21 14:48:30|1076.4|1071.9|1076|1071.5|1076.7|1072.2|1076|1071.5|161
1624286920000|2021-06-21 14:48:40|1076.7|1072.2|1075.6|1071.1|1076.7|1072.2|1075.6|1071.1|143
1624286930000|2021-06-21 14:48:50|1075.9|1071.4|1076|1071.5|1076|1071.5|1075.6|1071.1|121
1624286940000|2021-06-21 14:49:00|1076.1|1071.6|1076.1|1071.6|1076.1|1071.6|1075.9|1071.4|89
1624286950000|2021-06-21 14:49:10|1075.7|1071.2|1075.5|1071|1075.7|1071.2|1075.5|1071|80
1624286960000|2021-06-21 14:49:20|1075.9|1071.4|1076.2|1071.7|1076.2|1071.7|1075.9|1071.4|111
1624286970000|2021-06-21 14:49:30|1076.6|1072.1|1077.3|1072.8|1077.3|1072.8|1076.6|1072.1|229
1624286980000|2021-06-21 14:49:40|1077.2|1072.7|1077.3|1072.8|1077.4|1072.9|1077.2|1072.7|95
1624286990000|2021-06-21 14:49:50|1077.6|1073.1|1077.7|1073.2|1077.7|1073.2|1077.4|1072.9|173
1624287000000|2021-06-21 14:50:00|1078|1073.5|1076.9|1072.4|1078|1073.5|1076.9|1072.4|189
1624287010000|2021-06-21 14:50:10|1077.2|1072.7|1076.9|1072.4|1077.4|1072.9|1076.9|1072.4|105
1624287020000|2021-06-21 14:50:20|||||||||41
1624287030000|2021-06-21 14:50:30|1077.2|1072.7|1077.1|1072.6|1077.4|1072.9|1077.1|1072.6|58
1624287040000|2021-06-21 14:50:40|1077.2|1072.7|1077.1|1072.6|1077.2|1072.7|1077.1|1072.6|22
1624287050000|2021-06-21 14:50:50|1077.2|1072.7|1077.1|1072.6|1077.2|1072.7|1077.1|1072.6|31
1624287060000|2021-06-21 14:51:00|1077|1072.5|1075.7|1071.2|1077|1072.5|1075.7|1071.2|133
1624287070000|2021-06-21 14:51:10|1075.6|1071.1|1075.6|1071.1|1075.6|1071.1|1075.6|1071.1|39
1624287080000|2021-06-21 14:51:20|1075.3|1070.8|1074.6|1070.1|1075.3|1070.8|1074.3|1069.8|283
1624287090000|2021-06-21 14:51:30|1074.3|1069.8|1074.3|1069.8|1074.7|1070.2|1074.3|1069.8|263
1624287100000|2021-06-21 14:51:40|1074.2|1069.7|1074.6|1070.1|1075|1070.5|1074.1|1069.6|93
1624287110000|2021-06-21 14:51:50|1074.8|1070.3|1074.6|1070.1|1074.8|1070.3|1074.2|1069.7|105
1624287120000|2021-06-21 14:52:00|1074.8|1070.3|1075.3|1070.8|1075.3|1070.8|1074.8|1070.3|42
1624287130000|2021-06-21 14:52:10|1075.2|1070.7|1075.2|1070.7|1075.2|1070.7|1075.2|1070.7|29
1624287140000|2021-06-21 14:52:20|1075.3|1070.8|1074.9|1070.4|1075.3|1070.8|1074.9|1070.4|10
1624287150000|2021-06-21 14:52:30|1074.6|1070.1|1074.6|1070.1|1074.6|1070.1|1074.6|1070.1|24
1624287160000|2021-06-21 14:52:40|1074.7|1070.2|1074.1|1069.6|1074.7|1070.2|1074.1|1069.6|182
1624287170000|2021-06-21 14:52:50|1073.8|1069.3|1073.6|1069.1|1073.8|1069.3|1073.6|1069.1|253
1624287180000|2021-06-21 14:53:00|1073.7|1069.2|1072.8|1068.3|1073.7|1069.2|1072.8|1068.3|521
1624287190000|2021-06-21 14:53:10|1072.7|1068.2|1071.8|1067.3|1072.8|1068.3|1071.8|1067.3|425
1624287200000|2021-06-21 14:53:20|1071.9|1067.4|1071.7|1067.2|1071.9|1067.4|1070.8|1066.3|1016
1624287210000|2021-06-21 14:53:30|1072.1|1067.6|1072.6|1068.1|1072.6|1068.1|1072.1|1067.6|213
1624287220000|2021-06-21 14:53:40|1072.4|1067.9|1072.7|1068.2|1072.9|1068.4|1072.4|1067.9|182
1624287230000|2021-06-21 14:53:50|1072.6|1068.1|1072.3|1067.8|1072.6|1068.1|1072.3|1067.8|125
1624287240000|2021-06-21 14:54:00|1072.6|1068.1|1072.4|1067.9|1073.1|1068.6|1072.3|1067.8|186
1624287250000|2021-06-21 14:54:10|1072.6|1068.1|1072.1|1067.6|1072.7|1068.2|1072.1|1067.6|177
1624287260000|2021-06-21 14:54:20|1072.4|1067.9|1072.5|1068|1072.5|1068|1072|1067.5|70
1624287270000|2021-06-21 14:54:30|||||||||47
1624287280000|2021-06-21 14:54:40|1072.7|1068.2|1072.8|1068.3|1072.8|1068.3|1072.6|1068.1|97
1624287290000|2021-06-21 14:54:50|1072.5|1068|1072.4|1067.9|1072.6|1068.1|1072.3|1067.8|73
1624287300000|2021-06-21 14:55:00|1072.6|1068.1|1072.8|1068.3|1072.8|1068.3|1072.3|1067.8|129
1624287310000|2021-06-21 14:55:10|1072.5|1068|1072|1067.5|1072.5|1068|1072|1067.5|71
1624287320000|2021-06-21 14:55:20|1071.7|1067.2|1071.5|1067|1071.7|1067.2|1071.5|1067|255
1624287330000|2021-06-21 14:55:30|1071.4|1066.9|1071.1|1066.6|1071.4|1066.9|1071|1066.5|466
1624287340000|2021-06-21 14:55:40|1070.6|1066.1|1070.6|1066.1|1070.6|1066.1|1070.1|1065.6|946
1624287350000|2021-06-21 14:55:50|1070.7|1066.2|1071.1|1066.6|1071.2|1066.7|1070.7|1066.2|553
1624287360000|2021-06-21 14:56:00|1071|1066.5|1070.7|1066.2|1071.2|1066.7|1070.7|1066.2|252
1624287370000|2021-06-21 14:56:10|1070.8|1066.3|1070.7|1066.2|1070.8|1066.3|1070.2|1065.7|338
1624287380000|2021-06-21 14:56:20|1070.9|1066.4|1070.7|1066.2|1071|1066.5|1070.6|1066.1|115
1624287390000|2021-06-21 14:56:30|1071|1066.5|1070.7|1066.2|1071|1066.5|1070.2|1065.7|187
1624287400000|2021-06-21 14:56:40|1070.8|1066.3|1070.9|1066.4|1071|1066.5|1070.7|1066.2|254
1624287410000|2021-06-21 14:56:50|1070.6|1066.1|1071|1066.5|1071|1066.5|1070.6|1066.1|229
1624287420000|2021-06-21 14:57:00|1071.1|1066.6|1071.4|1066.9|1071.4|1066.9|1070.9|1066.4|131
1624287430000|2021-06-21 14:57:10|1071.3|1066.8|1070.6|1066.1|1071.5|1067|1070.6|1066.1|319
1624287440000|2021-06-21 14:57:20|1070.9|1066.4|1070.8|1066.3|1070.9|1066.4|1070.5|1066|276
1624287450000|2021-06-21 14:57:30|1070.5|1066|1070.5|1066|1070.5|1066|1070.5|1066|119
1624287460000|2021-06-21 14:57:40|1070.6|1066.1|1070.4|1065.9|1070.6|1066.1|1070.4|1065.9|88
1624287470000|2021-06-21 14:57:50|1070.8|1066.3|1070.5|1066|1071|1066.5|1070.5|1066|70
1624287480000|2021-06-21 14:58:00|1070.4|1065.9|1070.8|1066.3|1070.8|1066.3|1070.4|1065.9|136
1624287490000|2021-06-21 14:58:10|1071|1066.5|1071|1066.5|1071|1066.5|1071|1066.5|145
1624287500000|2021-06-21 14:58:20|||||||||212
1624287510000|2021-06-21 14:58:30|1070.7|1066.2|1070.8|1066.3|1071|1066.5|1070.5|1066|340
1624287520000|2021-06-21 14:58:40|1070.6|1066.1|1070.7|1066.2|1071|1066.5|1070.6|1066.1|127
1624287530000|2021-06-21 14:58:50|1071|1066.5|1070.7|1066.2|1071|1066.5|1070.7|1066.2|267
1624287540000|2021-06-21 14:59:00|1071|1066.5|1071.3|1066.8|1071.3|1066.8|1071|1066.5|174
1624287550000|2021-06-21 14:59:10|1071.4|1066.9|1071.8|1067.3|1071.8|1067.3|1071.3|1066.8|250
1624287560000|2021-06-21 14:59:20|1072|1067.5|1072|1067.5|1072.1|1067.6|1071.6|1067.1|244
1624287570000|2021-06-21 14:59:30|1071.7|1067.2|1072|1067.5|1072.1|1067.6|1071.4|1066.9|219
1624287580000|2021-06-21 14:59:40|1071.9|1067.4|1071.9|1067.4|1072|1067.5|1071.6|1067.1|296
1624287590000|2021-06-21 14:59:50|1072.5|1068|1072.7|1068.2|1072.7|1068.2|1072.1|1067.6|365
1624323600000|2021-06-22 01:00:00|1072.1|1067.6|1076.2|1071.7|1078|1073.5|1072.1|1067.6|1798
1624323610000|2021-06-22 01:00:10|1076|1071.5|1074.6|1070.1|1076.2|1071.7|1073.9|1069.4|931
1624323620000|2021-06-22 01:00:20|1074.9|1070.4|1075.1|1070.6|1075.8|1071.3|1074.8|1070.3|554
1624323630000|2021-06-22 01:00:30|1074.8|1070.3|1075.9|1071.4|1075.9|1071.4|1074.8|1070.3|376
1624323640000|2021-06-22 01:00:40|1075.8|1071.3|1078.4|1073.9|1078.4|1073.9|1075.8|1071.3|700
1624323650000|2021-06-22 01:00:50|1078.6|1074.1|1078.7|1074.2|1079.7|1075.2|1078.6|1074.1|634
1624323660000|2021-06-22 01:01:00|1078.6|1074.1|1078.2|1073.7|1078.6|1074.1|1077.8|1073.3|483
1624323670000|2021-06-22 01:01:10|1078.3|1073.8|1078|1073.5|1078.6|1074.1|1078|1073.5|362
1624323680000|2021-06-22 01:01:20|1078.1|1073.6|1078.4|1073.9|1078.5|1074|1077.9|1073.4|258
1624323690000|2021-06-22 01:01:30|1078.7|1074.2|1078.7|1074.2|1079.4|1074.9|1078.6|1074.1|372
1624323700000|2021-06-22 01:01:40|1078.8|1074.3|1079.4|1074.9|1079.4|1074.9|1078.8|1074.3|267
1624323710000|2021-06-22 01:01:50|1080|1075.5|1080.4|1075.9|1080.6|1076.1|1080|1075.5|610
1624323720000|2021-06-22 01:02:00|1080.2|1075.7|1081.2|1076.7|1081.4|1076.9|1080.2|1075.7|387
1624323730000|2021-06-22 01:02:10|1080.7|1076.2|1081.1|1076.6|1081.4|1076.9|1080.5|1076|478
1624323740000|2021-06-22 01:02:20|1080.8|1076.3|1080.4|1075.9|1081|1076.5|1080.1|1075.6|468
1624323750000|2021-06-22 01:02:30|1080.5|1076|1080.5|1076|1080.8|1076.3|1080.1|1075.6|467
1624323760000|2021-06-22 01:02:40|1080.4|1075.9|1079.7|1075.2|1080.4|1075.9|1079.1|1074.6|697
1624323770000|2021-06-22 01:02:50|1080|1075.5|1080.1|1075.6|1080.1|1075.6|1079.8|1075.3|330
1624323780000|2021-06-22 01:03:00|1079.7|1075.2|1079.3|1074.8|1079.7|1075.2|1079.1|1074.6|143
1624323790000|2021-06-22 01:03:10|1078.9|1074.4|1079.1|1074.6|1079.1|1074.6|1078.6|1074.1|245
1624323800000|2021-06-22 01:03:20|1079.3|1074.8|1079.4|1074.9|1079.6|1075.1|1079|1074.5|192
1624323810000|2021-06-22 01:03:30|1079.2|1074.7|1079|1074.5|1079.2|1074.7|1078.6|1074.1|223
1624323820000|2021-06-22 01:03:40|1078.8|1074.3|1078.7|1074.2|1079|1074.5|1078.3|1073.8|227
1624323830000|2021-06-22 01:03:50|1078.8|1074.3|1078.6|1074.1|1078.8|1074.3|1078.1|1073.6|135
1624323840000|2021-06-22 01:04:00|1078.5|1074|1076.8|1072.3|1078.5|1074|1076.8|1072.3|313
1624323850000|2021-06-22 01:04:10|1077.2|1072.7|1077.4|1072.9|1077.5|1073|1076.9|1072.4|254
1624323860000|2021-06-22 01:04:20|1077.5|1073|1077.8|1073.3|1078.1|1073.6|1077.2|1072.7|203
1624323870000|2021-06-22 01:04:30|1078.1|1073.6|1078.7|1074.2|1078.7|1074.2|1077.8|1073.3|326
1624323880000|2021-06-22 01:04:40|1078.6|1074.1|1077.6|1073.1|1078.6|1074.1|1077.4|1072.9|205
1624323890000|2021-06-22 01:04:50|1077.5|1073|1078.8|1074.3|1078.8|1074.3|1077.5|1073|355
1624323900000|2021-06-22 01:05:00|1078.5|1074|1079.8|1075.3|1081.2|1076.7|1078.5|1074|973
1624323910000|2021-06-22 01:05:10|1079.9|1075.4|1080|1075.5|1080.4|1075.9|1079.1|1074.6|245
1624323920000|2021-06-22 01:05:20|1079.9|1075.4|1079.6|1075.1|1080|1075.5|1079|1074.5|164
1624323930000|2021-06-22 01:05:30|1079.3|1074.8|1080.3|1075.8|1080.5|1076|1079.3|1074.8|261
1624323940000|2021-06-22 01:05:40|1080.4|1075.9|1081.6|1077.1|1081.6|1077.1|1080.4|1075.9|199
1624323950000|2021-06-22 01:05:50|1081.5|1077|1082|1077.5|1082.2|1077.7|1081.5|1077|242
1624323960000|2021-06-22 01:06:00|1082.1|1077.6|1081.5|1077|1082.1|1077.6|1081.2|1076.7|235
1624323970000|2021-06-22 01:06:10|1081.2|1076.7|1082.9|1078.4|1082.9|1078.4|1080.9|1076.4|640
1624323980000|2021-06-22 01:06:20|1083|1078.5|1083|1078.5|1083.5|1079|1082.9|1078.4|353
1624323990000|2021-06-22 01:06:30|1083.1|1078.6|1082.5|1078|1083.1|1078.6|1081.7|1077.2|390
1624324000000|2021-06-22 01:06:40|1082.2|1077.7|1082.9|1078.4|1083|1078.5|1082.2|1077.7|147
1624324010000|2021-06-22 01:06:50|1082.7|1078.2|1081.9|1077.4|1083|1078.5|1081.9|1077.4|261
1624324020000|2021-06-22 01:07:00|1082|1077.5|1082.4|1077.9|1082.7|1078.2|1082|1077.5|168
1624324030000|2021-06-22 01:07:10|1082.2|1077.7|1083.2|1078.7|1083.2|1078.7|1082.2|1077.7|402
1624324040000|2021-06-22 01:07:20|1083.4|1078.9|1083.4|1078.9|1083.6|1079.1|1083.2|1078.7|315
1624324050000|2021-06-22 01:07:30|1083.2|1078.7|1083.2|1078.7|1083.4|1078.9|1083|1078.5|109
1624324060000|2021-06-22 01:07:40|1083.5|1079|1084.3|1079.8|1084.3|1079.8|1083.5|1079|607
1624324070000|2021-06-22 01:07:50|1084.2|1079.7|1084|1079.5|1084.7|1080.2|1083.7|1079.2|341
1624324080000|2021-06-22 01:08:00|1083.9|1079.4|1084|1079.5|1084.1|1079.6|1083.5|1079|271
1624324090000|2021-06-22 01:08:10|1084.1|1079.6|1084.4|1079.9|1084.7|1080.2|1084|1079.5|309
1624324100000|2021-06-22 01:08:20|1084.5|1080|1085|1080.5|1085.2|1080.7|1084.4|1079.9|410
1624324110000|2021-06-22 01:08:30|1085.2|1080.7|1085.2|1080.7|1085.2|1080.7|1084.8|1080.3|375
1624324120000|2021-06-22 01:08:40|1084.8|1080.3|1085.2|1080.7|1085.2|1080.7|1084.7|1080.2|404
1624324130000|2021-06-22 01:08:50|1085.1|1080.6|1084.8|1080.3|1085.2|1080.7|1084.5|1080|569
1624324140000|2021-06-22 01:09:00|1084.7|1080.2|1084|1079.5|1085|1080.5|1084|1079.5|299
1624324150000|2021-06-22 01:09:10|1084.2|1079.7|1084|1079.5|1084.2|1079.7|1083.3|1078.8|354
1624324160000|2021-06-22 01:09:20|1083.7|1079.2|1083.5|1079|1084|1079.5|1083.5|1079|113
1624324170000|2021-06-22 01:09:30|1083.2|1078.7|1083.2|1078.7|1083.5|1079|1083.1|1078.6|155
1624324180000|2021-06-22 01:09:40|1083|1078.5|1082.7|1078.2|1083.2|1078.7|1082.7|1078.2|126
1624324190000|2021-06-22 01:09:50|1082.4|1077.9|1082.3|1077.8|1082.4|1077.9|1082.3|1077.8|140
1624324200000|2021-06-22 01:10:00|1082.2|1077.7|1081.8|1077.3|1082.2|1077.7|1081.8|1077.3|132
1624324210000|2021-06-22 01:10:10|1082.1|1077.6|1082.3|1077.8|1082.3|1077.8|1081.6|1077.1|176
1624324220000|2021-06-22 01:10:20|1082.5|1078|1082.2|1077.7|1082.5|1078|1082.2|1077.7|52
1624324230000|2021-06-22 01:10:30|1082.5|1078|1083|1078.5|1083|1078.5|1082.5|1078|139
1624324240000|2021-06-22 01:10:40|1082.7|1078.2|1082.8|1078.3|1082.9|1078.4|1082.7|1078.2|74
1624324250000|2021-06-22 01:10:50|1082.9|1078.4|1082.4|1077.9|1082.9|1078.4|1082.4|1077.9|58
1624324260000|2021-06-22 01:11:00|1082.2|1077.7|1081.2|1076.7|1082.2|1077.7|1081.2|1076.7|245
1624324270000|2021-06-22 01:11:10|1081.3|1076.8|1081.2|1076.7|1081.4|1076.9|1081.2|1076.7|236
1624324280000|2021-06-22 01:11:20|1080.8|1076.3|1080.3|1075.8|1080.8|1076.3|1080.2|1075.7|434
1624324290000|2021-06-22 01:11:30|1080.4|1075.9|1080|1075.5|1080.4|1075.9|1079.9|1075.4|141
1624324300000|2021-06-22 01:11:40|1079.9|1075.4|1079.7|1075.2|1080.2|1075.7|1079.5|1075|116
1624324310000|2021-06-22 01:11:50|1079.9|1075.4|1080.7|1076.2|1080.7|1076.2|1079.8|1075.3|215
1624324320000|2021-06-22 01:12:00|||||||||55
1624324330000|2021-06-22 01:12:10|1080.6|1076.1|1080.2|1075.7|1080.7|1076.2|1080.2|1075.7|50
1624324340000|2021-06-22 01:12:20|1079.9|1075.4|1079.4|1074.9|1080.2|1075.7|1079.2|1074.7|186
1624324350000|2021-06-22 01:12:30|1079.5|1075|1078.6|1074.1|1079.5|1075|1078.4|1073.9|321
1624324360000|2021-06-22 01:12:40|1078.7|1074.2|1078.3|1073.8|1079.2|1074.7|1078.3|1073.8|203
1624324370000|2021-06-22 01:12:50|1078.2|1073.7|1078.3|1073.8|1078.4|1073.9|1077.4|1072.9|415
1624324380000|2021-06-22 01:13:00|1078.6|1074.1|1079.2|1074.7|1079.4|1074.9|1078.6|1074.1|376
1624324390000|2021-06-22 01:13:10|1079.3|1074.8|1079.4|1074.9|1079.4|1074.9|1079.2|1074.7|100
1624324400000|2021-06-22 01:13:20|1079.2|1074.7|1079|1074.5|1079.2|1074.7|1078.9|1074.4|101
1624324410000|2021-06-22 01:13:30|1078.8|1074.3|1078.7|1074.2|1078.9|1074.4|1078.7|1074.2|122
1624324420000|2021-06-22 01:13:40|1078.8|1074.3|1078.2|1073.7|1078.9|1074.4|1077.9|1073.4|120
1624324430000|2021-06-22 01:13:50|1077.9|1073.4|1078.2|1073.7|1078.2|1073.7|1077.9|1073.4|88
1624324440000|2021-06-22 01:14:00|||||||||64
1624324450000|2021-06-22 01:14:10|1077.8|1073.3|1077.7|1073.2|1078|1073.5|1077.7|1073.2|127
1624324460000|2021-06-22 01:14:20|1077.5|1073|1078.8|1074.3|1078.8|1074.3|1077.5|1073|170
1624324470000|2021-06-22 01:14:30|1078.7|1074.2|1078.3|1073.8|1078.7|1074.2|1078.3|1073.8|63
1624324480000|2021-06-22 01:14:40|1078.5|1074|1079.7|1075.2|1079.7|1075.2|1078.4|1073.9|225
1624324490000|2021-06-22 01:14:50|1079.5|1075|1079.7|1075.2|1079.7|1075.2|1079.2|1074.7|126
1624324500000|2021-06-22 01:15:00|1079.8|1075.3|1078.7|1074.2|1079.9|1075.4|1078.2|1073.7|178
1624324510000|2021-06-22 01:15:10|1078.8|1074.3|1077.8|1073.3|1078.8|1074.3|1077.8|1073.3|142
1624324520000|2021-06-22 01:15:20|1077.9|1073.4|1076.4|1071.9|1077.9|1073.4|1076.4|1071.9|511
1624324530000|2021-06-22 01:15:30|1076.1|1071.6|1076|1071.5|1076.4|1071.9|1075.1|1070.6|491
1624324540000|2021-06-22 01:15:40|1076.4|1071.9|1076|1071.5|1076.4|1071.9|1075.9|1071.4|94
1624324550000|2021-06-22 01:15:50|1076.2|1071.7|1077.6|1073.1|1077.6|1073.1|1076.2|1071.7|207
1624324560000|2021-06-22 01:16:00|1077.9|1073.4|1076.8|1072.3|1077.9|1073.4|1076.3|1071.8|183
1624324570000|2021-06-22 01:16:10|1076.9|1072.4|1077.8|1073.3|1077.8|1073.3|1076.5|1072|147
1624324580000|2021-06-22 01:16:20|1077.9|1073.4|1078.1|1073.6|1079.1|1074.6|1077.9|1073.4|362
1624324590000|2021-06-22 01:16:30|1078|1073.5|1078.9|1074.4|1078.9|1074.4|1078|1073.5|125
1624324600000|2021-06-22 01:16:40|1078.8|1074.3|1078|1073.5|1078.8|1074.3|1077.8|1073.3|93
1624324610000|2021-06-22 01:16:50|1078.3|1073.8|1078.4|1073.9|1078.9|1074.4|1078.1|1073.6|325
1624324620000|2021-06-22 01:17:00|1078.1|1073.6|1078.3|1073.8|1078.5|1074|1078.1|1073.6|44
1624324630000|2021-06-22 01:17:10|1078.5|1074|1078.5|1074|1078.6|1074.1|1078.4|1073.9|113
1624324640000|2021-06-22 01:17:20|1078.3|1073.8|1079.1|1074.6|1079.4|1074.9|1078.3|1073.8|117
1624324650000|2021-06-22 01:17:30|1079.5|1075|1079.1|1074.6|1079.6|1075.1|1078.9|1074.4|319
1624324660000|2021-06-22 01:17:40|1079.3|1074.8|1079.5|1075|1079.6|1075.1|1079.1|1074.6|48
1624324670000|2021-06-22 01:17:50|1079.3|1074.8|1079.6|1075.1|1079.6|1075.1|1078.6|1074.1|119
1624324680000|2021-06-22 01:18:00|1079.5|1075|1078.4|1073.9|1079.5|1075|1078.4|1073.9|139
1624324690000|2021-06-22 01:18:10|1078.3|1073.8|1078.6|1074.1|1078.6|1074.1|1078.3|1073.8|30
1624324700000|2021-06-22 01:18:20|1078.5|1074|1078.2|1073.7|1078.6|1074.1|1078.2|1073.7|83
1624324710000|2021-06-22 01:18:30|1078.1|1073.6|1077.9|1073.4|1078.1|1073.6|1077.9|1073.4|95
1624324720000|2021-06-22 01:18:40|1078.1|1073.6|1077.6|1073.1|1078.1|1073.6|1077.4|1072.9|87
1624324730000|2021-06-22 01:18:50|1077.4|1072.9|1077.6|1073.1|1077.9|1073.4|1077.4|1072.9|71
1624324740000|2021-06-22 01:19:00|1077.5|1073|1077.5|1073|1077.5|1073|1077.3|1072.8|51
1624324750000|2021-06-22 01:19:10|1077.4|1072.9|1077.2|1072.7|1077.6|1073.1|1077|1072.5|103
1624324760000|2021-06-22 01:19:20|1077|1072.5|1076.6|1072.1|1077|1072.5|1076.5|1072|91
1624324770000|2021-06-22 01:19:30|1076.7|1072.2|1076.4|1071.9|1076.7|1072.2|1076.4|1071.9|52
1624324780000|2021-06-22 01:19:40|1076.6|1072.1|1076.5|1072|1076.9|1072.4|1076.5|1072|122
1624324790000|2021-06-22 01:19:50|1076.4|1071.9|1076.4|1071.9|1076.6|1072.1|1076.1|1071.6|28
1624324800000|2021-06-22 01:20:00|1076.6|1072.1|1076.9|1072.4|1077.1|1072.6|1076.6|1072.1|238
1624324810000|2021-06-22 01:20:10|1077.1|1072.6|1077.1|1072.6|1077.1|1072.6|1077.1|1072.6|38
1624324820000|2021-06-22 01:20:20|1077|1072.5|1077.6|1073.1|1077.6|1073.1|1077|1072.5|107
1624324830000|2021-06-22 01:20:30|1077.4|1072.9|1077.5|1073|1077.5|1073|1077.1|1072.6|46
1624324840000|2021-06-22 01:20:40|1077.6|1073.1|1077.6|1073.1|1077.6|1073.1|1077.6|1073.1|27
1624324850000|2021-06-22 01:20:50|1077.9|1073.4|1078.5|1074|1078.5|1074|1077.9|1073.4|169
1624324860000|2021-06-22 01:21:00|1078.6|1074.1|1078.1|1073.6|1078.6|1074.1|1078|1073.5|50
1624324870000|2021-06-22 01:21:10|1078.3|1073.8|1078.1|1073.6|1078.4|1073.9|1078.1|1073.6|44
1624324880000|2021-06-22 01:21:20|1078.3|1073.8|1078.4|1073.9|1078.4|1073.9|1078.3|1073.8|57
1624324890000|2021-06-22 01:21:30|1078.1|1073.6|1078.1|1073.6|1078.4|1073.9|1078.1|1073.6|76
1624324900000|2021-06-22 01:21:40|1077.7|1073.2|1078.1|1073.6|1078.1|1073.6|1077.6|1073.1|69
1624324910000|2021-06-22 01:21:50|1078|1073.5|1078.6|1074.1|1078.6|1074.1|1077.9|1073.4|32
1624324920000|2021-06-22 01:22:00|1078.9|1074.4|1079.2|1074.7|1079.5|1075|1078.9|1074.4|190
1624324930000|2021-06-22 01:22:10|1079.1|1074.6|1079|1074.5|1079.1|1074.6|1078.8|1074.3|38
1624324940000|2021-06-22 01:22:20|1078.9|1074.4|1078.5|1074|1079|1074.5|1078.2|1073.7|88
1624324950000|2021-06-22 01:22:30|1079.1|1074.6|1078.9|1074.4|1079.2|1074.7|1078.6|1074.1|105
1624324960000|2021-06-22 01:22:40|1078.6|1074.1|1079|1074.5|1079.1|1074.6|1078.6|1074.1|32
1624324970000|2021-06-22 01:22:50|1079.1|1074.6|1078.9|1074.4|1079.1|1074.6|1078.7|1074.2|23
1624324980000|2021-06-22 01:23:00|1079|1074.5|1078.6|1074.1|1079.4|1074.9|1078.6|1074.1|162
1624324990000|2021-06-22 01:23:10|1079.1|1074.6|1078.2|1073.7|1079.2|1074.7|1078.2|1073.7|105
1624325000000|2021-06-22 01:23:20|1077.8|1073.3|1077.8|1073.3|1078.1|1073.6|1077.6|1073.1|38
1624325010000|2021-06-22 01:23:30|1078.1|1073.6|1077.8|1073.3|1078.8|1074.3|1077.8|1073.3|96
1624325020000|2021-06-22 01:23:40|1078|1073.5|1077.6|1073.1|1078|1073.5|1077.6|1073.1|72
1624325030000|2021-06-22 01:23:50|1078|1073.5|1078|1073.5|1078.1|1073.6|1077.7|1073.2|72
1624325040000|2021-06-22 01:24:00|1078.1|1073.6|1078.4|1073.9|1078.4|1073.9|1078.1|1073.6|44
1624325050000|2021-06-22 01:24:10|1078.5|1074|1078.4|1073.9|1078.5|1074|1078.1|1073.6|97
1624325060000|2021-06-22 01:24:20|1078.3|1073.8|1078.3|1073.8|1078.5|1074|1078.1|1073.6|44
1624325070000|2021-06-22 01:24:30|1078.1|1073.6|1078.1|1073.6|1078.4|1073.9|1078|1073.5|100
1624325080000|2021-06-22 01:24:40|1078.4|1073.9|1078.1|1073.6|1078.5|1074|1078.1|1073.6|57
1624325090000|2021-06-22 01:24:50|1078.3|1073.8|1078|1073.5|1078.4|1073.9|1078|1073.5|33
1624325100000|2021-06-22 01:25:00|1077.9|1073.4|1078.5|1074|1078.5|1074|1077.8|1073.3|69
1624325110000|2021-06-22 01:25:10|1078.3|1073.8|1077.6|1073.1|1078.5|1074|1077.6|1073.1|65
1624325120000|2021-06-22 01:25:20|1077.7|1073.2|1077.7|1073.2|1077.7|1073.2|1077.6|1073.1|60
1624325130000|2021-06-22 01:25:30|1077.6|1073.1|1077.5|1073|1077.6|1073.1|1077.3|1072.8|51
1624325140000|2021-06-22 01:25:40|1077.6|1073.1|1077.4|1072.9|1077.6|1073.1|1077.2|1072.7|34
1624325150000|2021-06-22 01:25:50|1077.2|1072.7|1077.2|1072.7|1077.4|1072.9|1077.2|1072.7|73
1624325160000|2021-06-22 01:26:00|1077.4|1072.9|1078|1073.5|1078.6|1074.1|1077.4|1072.9|116
1624325170000|2021-06-22 01:26:10|1077.7|1073.2|1077.8|1073.3|1078.1|1073.6|1077.7|1073.2|48
1624325180000|2021-06-22 01:26:20|1077.9|1073.4|1077.8|1073.3|1078.1|1073.6|1077.8|1073.3|59
1624325190000|2021-06-22 01:26:30|1077.7|1073.2|1078.6|1074.1|1078.6|1074.1|1077.3|1072.8|152
1624325200000|2021-06-22 01:26:40|||||||||51
1624325210000|2021-06-22 01:26:50|1078.4|1073.9|1078.6|1074.1|1078.6|1074.1|1078.4|1073.9|15
1624325220000|2021-06-22 01:27:00|1078.5|1074|1078.3|1073.8|1079|1074.5|1078.1|1073.6|93
1624325230000|2021-06-22 01:27:10|1078.1|1073.6|1079.1|1074.6|1079.3|1074.8|1078.1|1073.6|95
1624325240000|2021-06-22 01:27:20|1079|1074.5|1078.3|1073.8|1079|1074.5|1078.3|1073.8|112
1624325250000|2021-06-22 01:27:30|1078.4|1073.9|1078.4|1073.9|1078.6|1074.1|1078.1|1073.6|73
1624325260000|2021-06-22 01:27:40|1078.7|1074.2|1079.6|1075.1|1079.6|1075.1|1078.7|1074.2|138
1624325270000|2021-06-22 01:27:50|1079.5|1075|1080.1|1075.6|1080.3|1075.8|1079.4|1074.9|172
1624325280000|2021-06-22 01:28:00|1080|1075.5|1079.2|1074.7|1080|1075.5|1079.2|1074.7|107
1624325290000|2021-06-22 01:28:10|1079.1|1074.6|1079|1074.5|1079.1|1074.6|1078.2|1073.7|341
1624325300000|2021-06-22 01:28:20|1078.9|1074.4|1079|1074.5|1079.1|1074.6|1078.7|1074.2|31
1624325310000|2021-06-22 01:28:30|1078.9|1074.4|1078.6|1074.1|1079.1|1074.6|1078.6|1074.1|50
1624325320000|2021-06-22 01:28:40|1078.9|1074.4|1078.9|1074.4|1079|1074.5|1078.6|1074.1|66
1624325330000|2021-06-22 01:28:50|1078.7|1074.2|1078.5|1074|1079|1074.5|1078.3|1073.8|113
1624325340000|2021-06-22 01:29:00|1078.2|1073.7|1078.5|1074|1078.6|1074.1|1078.2|1073.7|53
1624325350000|2021-06-22 01:29:10|1078.6|1074.1|1078.4|1073.9|1078.6|1074.1|1078.4|1073.9|23
1624325360000|2021-06-22 01:29:20|1078.5|1074|1078.5|1074|1078.5|1074|1078.1|1073.6|30
1624325370000|2021-06-22 01:29:30|1078.4|1073.9|1078.6|1074.1|1078.6|1074.1|1078.1|1073.6|121
1624325380000|2021-06-22 01:29:40|1078.8|1074.3|1078.3|1073.8|1078.8|1074.3|1078.3|1073.8|15
1624325390000|2021-06-22 01:29:50|1078.6|1074.1|1078.5|1074|1078.6|1074.1|1078.3|1073.8|39
1624325400000|2021-06-22 01:30:00|1078.3|1073.8|1079.6|1075.1|1079.6|1075.1|1078.3|1073.8|316
1624325410000|2021-06-22 01:30:10|1079.8|1075.3|1079.7|1075.2|1079.8|1075.3|1079.7|1075.2|44
1624325420000|2021-06-22 01:30:20|1079.6|1075.1|1079.1|1074.6|1080.1|1075.6|1079.1|1074.6|162
1624325430000|2021-06-22 01:30:30|1079|1074.5|1079.6|1075.1|1079.6|1075.1|1079|1074.5|84
1624325440000|2021-06-22 01:30:40|1079.5|1075|1079.1|1074.6|1079.6|1075.1|1079.1|1074.6|67
1624325450000|2021-06-22 01:30:50|1079.2|1074.7|1079.4|1074.9|1079.5|1075|1079.2|1074.7|26
1624325460000|2021-06-22 01:31:00|1079.2|1074.7|1079.6|1075.1|1079.6|1075.1|1079.2|1074.7|34
1624325470000|2021-06-22 01:31:10|1079.9|1075.4|1080.4|1075.9|1080.4|1075.9|1079.9|1075.4|156
1624325480000|2021-06-22 01:31:20|1080.3|1075.8|1080.4|1075.9|1080.4|1075.9|1080.1|1075.6|54
1624325490000|2021-06-22 01:31:30|1080.3|1075.8|1079.6|1075.1|1080.3|1075.8|1079.3|1074.8|186
1624325500000|2021-06-22 01:31:40|1079.8|1075.3|1079.9|1075.4|1079.9|1075.4|1079.8|1075.3|37
1624325510000|2021-06-22 01:31:50|1080|1075.5|1080|1075.5|1080|1075.5|1079.8|1075.3|31
1624325520000|2021-06-22 01:32:00|1080.1|1075.6|1079.9|1075.4|1080.1|1075.6|1079.5|1075|53
1624325530000|2021-06-22 01:32:10|1080|1075.5|1080.1|1075.6|1080.1|1075.6|1079.2|1074.7|98
1624325540000|2021-06-22 01:32:20|1080.4|1075.9|1080.1|1075.6|1080.4|1075.9|1079.6|1075.1|113
1624325550000|2021-06-22 01:32:30|1079.9|1075.4|1080.1|1075.6|1080.1|1075.6|1079.7|1075.2|31
1624325560000|2021-06-22 01:32:40|1080|1075.5|1079.6|1075.1|1080|1075.5|1079.6|1075.1|43
1624325570000|2021-06-22 01:32:50|1079.8|1075.3|1079.1|1074.6|1079.8|1075.3|1079.1|1074.6|55
1624325580000|2021-06-22 01:33:00|1079.4|1074.9|1079.1|1074.6|1079.6|1075.1|1079.1|1074.6|40
1624325590000|2021-06-22 01:33:10|||||||||13
1624325600000|2021-06-22 01:33:20|1079|1074.5|1078.7|1074.2|1079.1|1074.6|1078.7|1074.2|123
1624325610000|2021-06-22 01:33:30|1078.9|1074.4|1078.5|1074|1078.9|1074.4|1078.3|1073.8|56
1624325620000|2021-06-22 01:33:40|1078.6|1074.1|1078.6|1074.1|1078.6|1074.1|1078.6|1074.1|8
1624325630000|2021-06-22 01:33:50|1078.5|1074|1079.2|1074.7|1079.2|1074.7|1078.5|1074|79
1624325640000|2021-06-22 01:34:00|1079.4|1074.9|1078.8|1074.3|1079.5|1075|1078.8|1074.3|42
1624325650000|2021-06-22 01:34:10|1078.9|1074.4|1078.6|1074.1|1078.9|1074.4|1078.6|1074.1|13
1624325660000|2021-06-22 01:34:20|1078.5|1074|1078.6|1074.1|1078.6|1074.1|1078.5|1074|23
1624325670000|2021-06-22 01:34:30|1078.5|1074|1078.6|1074.1|1078.6|1074.1|1078.5|1074|25
1624325680000|2021-06-22 01:34:40|1078.4|1073.9|1078.3|1073.8|1078.5|1074|1078.3|1073.8|20
1624325690000|2021-06-22 01:34:50|1078.4|1073.9|1078.3|1073.8|1078.4|1073.9|1078.1|1073.6|33
1624325700000|2021-06-22 01:35:00|1078.1|1073.6|1078.4|1073.9|1078.5|1074|1078|1073.5|165
1624325710000|2021-06-22 01:35:10|1078.5|1074|1078.8|1074.3|1078.9|1074.4|1078.5|1074|81
1624325720000|2021-06-22 01:35:20|1078.9|1074.4|1078.1|1073.6|1078.9|1074.4|1078.1|1073.6|22
1624325730000|2021-06-22 01:35:30|1078.3|1073.8|1078.4|1073.9|1078.5|1074|1078.3|1073.8|36
1624325740000|2021-06-22 01:35:40|1078|1073.5|1078.1|1073.6|1078.1|1073.6|1077.6|1073.1|54
1624325750000|2021-06-22 01:35:50|1077.9|1073.4|1078.4|1073.9|1078.4|1073.9|1077.9|1073.4|61
1624325760000|2021-06-22 01:36:00|1078.5|1074|1079.1|1074.6|1079.6|1075.1|1078.5|1074|86
1624325770000|2021-06-22 01:36:10|1079.3|1074.8|1079.3|1074.8|1079.3|1074.8|1079.3|1074.8|28
1624325780000|2021-06-22 01:36:20|1079.1|1074.6|1079.1|1074.6|1079.4|1074.9|1079.1|1074.6|15
1624325790000|2021-06-22 01:36:30|1079.3|1074.8|1079.1|1074.6|1079.3|1074.8|1079.1|1074.6|18
1624325800000|2021-06-22 01:36:40|1079.3|1074.8|1078.6|1074.1|1079.3|1074.8|1078.6|1074.1|129
1624325810000|2021-06-22 01:36:50|1078.9|1074.4|1079|1074.5|1079|1074.5|1078.9|1074.4|16
1624325820000|2021-06-22 01:37:00|1079.1|1074.6|1079.1|1074.6|1079.1|1074.6|1079.1|1074.6|7
1624325830000|2021-06-22 01:37:10|1078.8|1074.3|1078.6|1074.1|1078.8|1074.3|1078.6|1074.1|37
1624325840000|2021-06-22 01:37:20|1079|1074.5|1078.4|1073.9|1079|1074.5|1078.4|1073.9|154
1624325850000|2021-06-22 01:37:30|1078.5|1074|1079.4|1074.9|1079.4|1074.9|1078.5|1074|60
1624325860000|2021-06-22 01:37:40|1079.5|1075|1078.9|1074.4|1079.6|1075.1|1078.9|1074.4|36
1624325870000|2021-06-22 01:37:50|1078.7|1074.2|1078.9|1074.4|1078.9|1074.4|1078.7|1074.2|20
1624325880000|2021-06-22 01:38:00|1079|1074.5|1079|1074.5|1079|1074.5|1079|1074.5|1
1624325890000|2021-06-22 01:38:10|1078.9|1074.4|1078.4|1073.9|1078.9|1074.4|1078.4|1073.9|71
1624325900000|2021-06-22 01:38:20|1078.6|1074.1|1078.5|1074|1078.6|1074.1|1078.4|1073.9|20
1624325910000|2021-06-22 01:38:30|1078.4|1073.9|1078.3|1073.8|1078.4|1073.9|1077.6|1073.1|146
1624325920000|2021-06-22 01:38:40|1078.1|1073.6|1078.4|1073.9|1078.4|1073.9|1077.7|1073.2|77
1624325930000|2021-06-22 01:38:50|1078.1|1073.6|1079.3|1074.8|1079.4|1074.9|1078.1|1073.6|108
1624325940000|2021-06-22 01:39:00|1079.1|1074.6|1078.8|1074.3|1079.1|1074.6|1078.5|1074|92
1624325950000|2021-06-22 01:39:10|1079|1074.5|1078.6|1074.1|1079.3|1074.8|1078.5|1074|31
1624325960000|2021-06-22 01:39:20|1078.5|1074|1078.7|1074.2|1078.7|1074.2|1078.1|1073.6|38
1624325970000|2021-06-22 01:39:30|1078.5|1074|1078.4|1073.9|1078.5|1074|1078.1|1073.6|16
1624325980000|2021-06-22 01:39:40|1078.5|1074|1078.5|1074|1078.5|1074|1078.5|1074|3
1624325990000|2021-06-22 01:39:50|1078.4|1073.9|1078.3|1073.8|1078.5|1074|1078.3|1073.8|69
1624326000000|2021-06-22 01:40:00|1078.4|1073.9|1077.9|1073.4|1078.4|1073.9|1077.7|1073.2|79
1624326010000|2021-06-22 01:40:10|1078|1073.5|1078|1073.5|1078.3|1073.8|1078|1073.5|55
1624326020000|2021-06-22 01:40:20|1078.1|1073.6|1078.1|1073.6|1078.3|1073.8|1078.1|1073.6|31
1624326030000|2021-06-22 01:40:30|1077.9|1073.4|1077.9|1073.4|1077.9|1073.4|1077.9|1073.4|11
1624326040000|2021-06-22 01:40:40|||||||||26
1624326050000|2021-06-22 01:40:50|1077.8|1073.3|1077.6|1073.1|1077.8|1073.3|1077.6|1073.1|48
1624326060000|2021-06-22 01:41:00|1077.3|1072.8|1077.1|1072.6|1077.5|1073|1077.1|1072.6|203
1624326070000|2021-06-22 01:41:10|1076.8|1072.3|1076.3|1071.8|1076.8|1072.3|1076.3|1071.8|178
1624326080000|2021-06-22 01:41:20|||||||||151
1624326090000|2021-06-22 01:41:30|1076.1|1071.6|1074.8|1070.3|1076.1|1071.6|1074.8|1070.3|585
1624326100000|2021-06-22 01:41:40|1074.6|1070.1|1074.2|1069.7|1074.7|1070.2|1073.8|1069.3|374
1624326110000|2021-06-22 01:41:50|1074.6|1070.1|1075.2|1070.7|1075.5|1071|1074.6|1070.1|296
1624326120000|2021-06-22 01:42:00|1075.5|1071|1075.6|1071.1|1076.1|1071.6|1075.5|1071|84
1624326130000|2021-06-22 01:42:10|1075.9|1071.4|1075.7|1071.2|1075.9|1071.4|1075.6|1071.1|167
1624326140000|2021-06-22 01:42:20|1075.6|1071.1|1076.1|1071.6|1076.1|1071.6|1075.1|1070.6|188
1624326150000|2021-06-22 01:42:30|1075.9|1071.4|1076.1|1071.6|1076.1|1071.6|1075.6|1071.1|57
1624326160000|2021-06-22 01:42:40|1075.7|1071.2|1075.6|1071.1|1075.7|1071.2|1075.1|1070.6|101
1624326170000|2021-06-22 01:42:50|1075.3|1070.8|1075.2|1070.7|1075.3|1070.8|1075.1|1070.6|55
1624326180000|2021-06-22 01:43:00|1075.4|1070.9|1074.6|1070.1|1075.5|1071|1074.6|1070.1|162
1624326190000|2021-06-22 01:43:10|1074.3|1069.8|1074.3|1069.8|1074.3|1069.8|1074.3|1069.8|70
1624326200000|2021-06-22 01:43:20|1074.1|1069.6|1074.3|1069.8|1074.3|1069.8|1074.1|1069.6|56
1624326210000|2021-06-22 01:43:30|1074.6|1070.1|1074.6|1070.1|1074.8|1070.3|1074.3|1069.8|236
1624326220000|2021-06-22 01:43:40|1074.7|1070.2|1075.2|1070.7|1075.6|1071.1|1074.7|1070.2|119
1624326230000|2021-06-22 01:43:50|1075.3|1070.8|1075.1|1070.6|1075.3|1070.8|1075.1|1070.6|6
1624326240000|2021-06-22 01:44:00|1075.6|1071.1|1074.6|1070.1|1075.6|1071.1|1074.2|1069.7|158
1624326250000|2021-06-22 01:44:10|1074.4|1069.9|1073.9|1069.4|1074.6|1070.1|1073.9|1069.4|108
1624326260000|2021-06-22 01:44:20|1073.8|1069.3|1073.3|1068.8|1073.8|1069.3|1073.3|1068.8|331
1624326270000|2021-06-22 01:44:30|1073.2|1068.7|1073.3|1068.8|1073.3|1068.8|1073.1|1068.6|190
1624326280000|2021-06-22 01:44:40|1072.9|1068.4|1072.8|1068.3|1073.3|1068.8|1072.8|1068.3|180
1624326290000|2021-06-22 01:44:50|||||||||151
1624326300000|2021-06-22 01:45:00|1073.1|1068.6|1074.2|1069.7|1074.2|1069.7|1073.1|1068.6|559
1624326310000|2021-06-22 01:45:10|1073.9|1069.4|1074.6|1070.1|1074.6|1070.1|1073.3|1068.8|247
1624326320000|2021-06-22 01:45:20|1074.5|1070|1073.7|1069.2|1074.6|1070.1|1073.7|1069.2|61
1624326330000|2021-06-22 01:45:30|1073.6|1069.1|1072.9|1068.4|1073.6|1069.1|1072.8|1068.3|250
1624326340000|2021-06-22 01:45:40|1072.8|1068.3|1072.8|1068.3|1072.9|1068.4|1072.8|1068.3|53
1624326350000|2021-06-22 01:45:50|1072.7|1068.2|1073.8|1069.3|1074|1069.5|1072.7|1068.2|612
1624326360000|2021-06-22 01:46:00|1073.7|1069.2|1073.1|1068.6|1073.7|1069.2|1073.1|1068.6|100
1624326370000|2021-06-22 01:46:10|1073.3|1068.8|1072.1|1067.6|1073.3|1068.8|1072.1|1067.6|214
1624326380000|2021-06-22 01:46:20|1072.2|1067.7|1072.1|1067.6|1072.6|1068.1|1072.1|1067.6|230
1624326390000|2021-06-22 01:46:30|1071.8|1067.3|1071.7|1067.2|1071.8|1067.3|1071.3|1066.8|486
1624326400000|2021-06-22 01:46:40|1071.3|1066.8|1072.2|1067.7|1072.2|1067.7|1071.3|1066.8|306
1624326410000|2021-06-22 01:46:50|1072.3|1067.8|1072.2|1067.7|1072.3|1067.8|1072|1067.5|95
1624326420000|2021-06-22 01:47:00|1072.6|1068.1|1071.3|1066.8|1072.6|1068.1|1071.3|1066.8|268
1624326430000|2021-06-22 01:47:10|1071.2|1066.7|1071.8|1067.3|1071.8|1067.3|1071.2|1066.7|143
1624326440000|2021-06-22 01:47:20|1071.9|1067.4|1071.9|1067.4|1072.2|1067.7|1071.4|1066.9|182
1624326450000|2021-06-22 01:47:30|1071.7|1067.2|1071.9|1067.4|1071.9|1067.4|1071.6|1067.1|84
1624326460000|2021-06-22 01:47:40|1072|1067.5|1072.4|1067.9|1072.4|1067.9|1072|1067.5|83
1624326470000|2021-06-22 01:47:50|1072.1|1067.6|1071.8|1067.3|1072.1|1067.6|1071.5|1067|159
1624326480000|2021-06-22 01:48:00|1071.9|1067.4|1071.5|1067|1071.9|1067.4|1071.5|1067|155
1624326490000|2021-06-22 01:48:10|1071.4|1066.9|1071.4|1066.9|1071.8|1067.3|1071.4|1066.9|222
1624326500000|2021-06-22 01:48:20|1071.3|1066.8|1070.8|1066.3|1071.4|1066.9|1070.8|1066.3|330
1624326510000|2021-06-22 01:48:30|1071.3|1066.8|1070.8|1066.3|1071.3|1066.8|1070.8|1066.3|253
1624326520000|2021-06-22 01:48:40|1070.9|1066.4|1069.6|1065.1|1070.9|1066.4|1069.5|1065|782
1624326530000|2021-06-22 01:48:50|1069.5|1065|1068.7|1064.2|1069.5|1065|1068.7|1064.2|486
1624326540000|2021-06-22 01:49:00|1068.6|1064.1|1069.6|1065.1|1069.9|1065.4|1068.6|1064.1|434
1624326550000|2021-06-22 01:49:10|1070|1065.5|1070.1|1065.6|1070.4|1065.9|1069.9|1065.4|313
1624326560000|2021-06-22 01:49:20|1070.4|1065.9|1071|1066.5|1071|1066.5|1070.4|1065.9|153
1624326570000|2021-06-22 01:49:30|1071.3|1066.8|1070.8|1066.3|1071.4|1066.9|1070.8|1066.3|182
1624326580000|2021-06-22 01:49:40|1070.9|1066.4|1071.3|1066.8|1071.3|1066.8|1070.9|1066.4|88
1624326590000|2021-06-22 01:49:50|||||||||64
1624326600000|2021-06-22 01:50:00|1071.4|1066.9|1071.3|1066.8|1071.5|1067|1071.3|1066.8|194
1624326610000|2021-06-22 01:50:10|1071|1066.5|1071.5|1067|1071.5|1067|1070.8|1066.3|234
1624326620000|2021-06-22 01:50:20|1071.8|1067.3|1072.6|1068.1|1072.8|1068.3|1071.8|1067.3|318
1624326630000|2021-06-22 01:50:30|1072.9|1068.4|1073.6|1069.1|1073.6|1069.1|1072.9|1068.4|281
1624326640000|2021-06-22 01:50:40|1074|1069.5|1073.3|1068.8|1074|1069.5|1073.3|1068.8|102
1624326650000|2021-06-22 01:50:50|1073.8|1069.3|1073.3|1068.8|1073.8|1069.3|1073.3|1068.8|61
1624326660000|2021-06-22 01:51:00|1073|1068.5|1071.8|1067.3|1073|1068.5|1071.8|1067.3|326
1624326670000|2021-06-22 01:51:10|1072.1|1067.6|1072.3|1067.8|1072.3|1067.8|1072.1|1067.6|126
1624326680000|2021-06-22 01:51:20|1071.9|1067.4|1073.2|1068.7|1073.2|1068.7|1071.8|1067.3|76
1624326690000|2021-06-22 01:51:30|1073.3|1068.8|1074.1|1069.6|1074.1|1069.6|1073.3|1068.8|73
1624326700000|2021-06-22 01:51:40|1073.8|1069.3|1073.3|1068.8|1073.8|1069.3|1073.3|1068.8|91
1624326710000|2021-06-22 01:51:50|1073.5|1069|1073.5|1069|1073.8|1069.3|1073.5|1069|68
1624326720000|2021-06-22 01:52:00|1073.7|1069.2|1073.4|1068.9|1073.9|1069.4|1073.4|1068.9|77
1624326730000|2021-06-22 01:52:10|1073.3|1068.8|1073.8|1069.3|1073.8|1069.3|1073.3|1068.8|44
1624326740000|2021-06-22 01:52:20|1073.7|1069.2|1073.8|1069.3|1073.8|1069.3|1073.7|1069.2|29
1624326750000|2021-06-22 01:52:30|1073.9|1069.4|1073.8|1069.3|1073.9|1069.4|1073.5|1069|61
1624326760000|2021-06-22 01:52:40|||||||||17
1624326770000|2021-06-22 01:52:50|1073.5|1069|1072.7|1068.2|1073.5|1069|1072.7|1068.2|191
1624326780000|2021-06-22 01:53:00|1072.8|1068.3|1072.4|1067.9|1072.8|1068.3|1072.1|1067.6|117
1624326790000|2021-06-22 01:53:10|1072.3|1067.8|1072|1067.5|1072.3|1067.8|1072|1067.5|86
1624326800000|2021-06-22 01:53:20|1072.1|1067.6|1071.9|1067.4|1072.3|1067.8|1071.9|1067.4|80
1624326810000|2021-06-22 01:53:30|1071.8|1067.3|1071.8|1067.3|1071.8|1067.3|1071.8|1067.3|20
1624326820000|2021-06-22 01:53:40|1071.9|1067.4|1072.3|1067.8|1072.3|1067.8|1071.9|1067.4|43
1624326830000|2021-06-22 01:53:50|1072.6|1068.1|1072.8|1068.3|1072.8|1068.3|1072.6|1068.1|54
1624326840000|2021-06-22 01:54:00|1073.1|1068.6|1072.8|1068.3|1073.1|1068.6|1072.8|1068.3|56
1624326850000|2021-06-22 01:54:10|||||||||17
1624326860000|2021-06-22 01:54:20|1072.3|1067.8|1072.3|1067.8|1072.4|1067.9|1072.3|1067.8|138
1624326870000|2021-06-22 01:54:30|1072|1067.5|1072.3|1067.8|1072.4|1067.9|1071.9|1067.4|132
1624326880000|2021-06-22 01:54:40|1071.8|1067.3|1072.1|1067.6|1072.1|1067.6|1071.8|1067.3|18
1624326890000|2021-06-22 01:54:50|1071.8|1067.3|1072.2|1067.7|1072.3|1067.8|1071.8|1067.3|37
1624326900000|2021-06-22 01:55:00|1072.1|1067.6|1072.2|1067.7|1072.2|1067.7|1072.1|1067.6|60
1624326910000|2021-06-22 01:55:10|1072.8|1068.3|1072.3|1067.8|1072.8|1068.3|1071.8|1067.3|181
1624326920000|2021-06-22 01:55:20|1072|1067.5|1071.8|1067.3|1072|1067.5|1071.8|1067.3|43
1624326930000|2021-06-22 01:55:30|1071.9|1067.4|1071.9|1067.4|1071.9|1067.4|1071.8|1067.3|103
1624326940000|2021-06-22 01:55:40|1071.8|1067.3|1072|1067.5|1072|1067.5|1071.8|1067.3|44
1624326950000|2021-06-22 01:55:50|||||||||86
1624326960000|2021-06-22 01:56:00|1072.3|1067.8|1072|1067.5|1072.3|1067.8|1072|1067.5|26
1624326970000|2021-06-22 01:56:10|1072.3|1067.8|1072.4|1067.9|1072.5|1068|1072.1|1067.6|92
1624326980000|2021-06-22 01:56:20|1072.3|1067.8|1072.8|1068.3|1072.8|1068.3|1072.3|1067.8|23
1624326990000|2021-06-22 01:56:30|1072.7|1068.2|1073.3|1068.8|1073.3|1068.8|1072.7|1068.2|80
1624327000000|2021-06-22 01:56:40|1073.6|1069.1|1074.6|1070.1|1074.6|1070.1|1073.6|1069.1|257
1624327010000|2021-06-22 01:56:50|1074.8|1070.3|1073.5|1069|1074.8|1070.3|1073.5|1069|244
1624327020000|2021-06-22 01:57:00|1073.8|1069.3|1073.3|1068.8|1073.8|1069.3|1073.3|1068.8|91
1624327030000|2021-06-22 01:57:10|1073.6|1069.1|1073.7|1069.2|1073.8|1069.3|1073.5|1069|79
1624327040000|2021-06-22 01:57:20|1073.8|1069.3|1073.6|1069.1|1073.9|1069.4|1073.6|1069.1|41
1624327050000|2021-06-22 01:57:30|1073.5|1069|1073.5|1069|1073.5|1069|1073.5|1069|46
1624327060000|2021-06-22 01:57:40|1073.8|1069.3|1074|1069.5|1074|1069.5|1073.8|1069.3|50
1624327070000|2021-06-22 01:57:50|1073.9|1069.4|1074.3|1069.8|1074.5|1070|1073.9|1069.4|139
1624327080000|2021-06-22 01:58:00|1074|1069.5|1071.6|1067.1|1074|1069.5|1071.6|1067.1|540
1624327090000|2021-06-22 01:58:10|1071.9|1067.4|1072|1067.5|1072.5|1068|1071.9|1067.4|137
1624327100000|2021-06-22 01:58:20|1072.4|1067.9|1072.4|1067.9|1072.5|1068|1072.1|1067.6|54
1624327110000|2021-06-22 01:58:30|1072.5|1068|1072.1|1067.6|1072.5|1068|1072.1|1067.6|17
1624327120000|2021-06-22 01:58:40|1072|1067.5|1072.4|1067.9|1072.4|1067.9|1072|1067.5|25
1624327130000|2021-06-22 01:58:50|1072.5|1068|1073.4|1068.9|1073.5|1069|1072.5|1068|29
1624327140000|2021-06-22 01:59:00|1073.5|1069|1073.1|1068.6|1073.6|1069.1|1073|1068.5|132
1624327150000|2021-06-22 01:59:10|1073.4|1068.9|1073.6|1069.1|1073.6|1069.1|1073.4|1068.9|46
1624327160000|2021-06-22 01:59:20|1074|1069.5|1073.5|1069|1074.3|1069.8|1073.5|1069|114
1624327170000|2021-06-22 01:59:30|1073.3|1068.8|1074.3|1069.8|1074.3|1069.8|1073.3|1068.8|43
1624327180000|2021-06-22 01:59:40|1074.6|1070.1|1074.7|1070.2|1074.7|1070.2|1074.6|1070.1|89
1624327190000|2021-06-22 01:59:50|1075.1|1070.6|1075.2|1070.7|1075.5|1071|1075.1|1070.6|277
1624327200000|2021-06-22 02:00:00|1074.9|1070.4|1073.2|1068.7|1074.9|1070.4|1072.4|1067.9|478
1624327210000|2021-06-22 02:00:10|1073|1068.5|1073|1068.5|1073.7|1069.2|1073|1068.5|61
1624327220000|2021-06-22 02:00:20|1073.1|1068.6|1073.9|1069.4|1074|1069.5|1073.1|1068.6|135
1624327230000|2021-06-22 02:00:30|1074|1069.5|1073.9|1069.4|1074.8|1070.3|1073.9|1069.4|120
1624327240000|2021-06-22 02:00:40|1073.8|1069.3|1074.1|1069.6|1074.3|1069.8|1073.8|1069.3|50
1624327250000|2021-06-22 02:00:50|1074.3|1069.8|1074.5|1070|1074.8|1070.3|1073.9|1069.4|140
1624327260000|2021-06-22 02:01:00|1074.8|1070.3|1075|1070.5|1075|1070.5|1074.5|1070|175
1624327270000|2021-06-22 02:01:10|1074.9|1070.4|1074.9|1070.4|1074.9|1070.4|1074.4|1069.9|76
1624327280000|2021-06-22 02:01:20|1074.8|1070.3|1074.9|1070.4|1074.9|1070.4|1074.4|1069.9|143
1624327290000|2021-06-22 02:01:30|1075.5|1071|1074.6|1070.1|1075.6|1071.1|1074.5|1070|255
1624327300000|2021-06-22 02:01:40|1074.7|1070.2|1075.3|1070.8|1075.3|1070.8|1074.7|1070.2|33
1624327310000|2021-06-22 02:01:50|1075.6|1071.1|1075.7|1071.2|1075.7|1071.2|1075.6|1071.1|68
1624327320000|2021-06-22 02:02:00|1075.8|1071.3|1076.8|1072.3|1076.8|1072.3|1075.8|1071.3|264
1624327330000|2021-06-22 02:02:10|1076.5|1072|1076.8|1072.3|1076.8|1072.3|1076.3|1071.8|158
1624327340000|2021-06-22 02:02:20|1076.9|1072.4|1076.9|1072.4|1077.3|1072.8|1076.8|1072.3|254
1624327350000|2021-06-22 02:02:30|1076.8|1072.3|1076.8|1072.3|1077|1072.5|1076.8|1072.3|109
1624327360000|2021-06-22 02:02:40|1077|1072.5|1077|1072.5|1077.3|1072.8|1077|1072.5|150
1624327370000|2021-06-22 02:02:50|1077.2|1072.7|1077|1072.5|1077.3|1072.8|1077|1072.5|87
1624327380000|2021-06-22 02:03:00|1076.9|1072.4|1076.5|1072|1077|1072.5|1076.5|1072|205
1624327390000|2021-06-22 02:03:10|1076.2|1071.7|1076.2|1071.7|1076.2|1071.7|1076.2|1071.7|209
1624327400000|2021-06-22 02:03:20|1075.7|1071.2|1075.8|1071.3|1075.8|1071.3|1075.1|1070.6|209
1624327410000|2021-06-22 02:03:30|1075.5|1071|1075.5|1071|1075.5|1071|1075.5|1071|36
1624327420000|2021-06-22 02:03:40|1075.2|1070.7|1074.1|1069.6|1075.3|1070.8|1074.1|1069.6|218
1624327430000|2021-06-22 02:03:50|1074|1069.5|1074.5|1070|1074.5|1070|1074|1069.5|84
1624327440000|2021-06-22 02:04:00|1074.8|1070.3|1074.9|1070.4|1075.3|1070.8|1074.8|1070.3|84
1624327450000|2021-06-22 02:04:10|1074.8|1070.3|1073.5|1069|1074.8|1070.3|1073.3|1068.8|156
1624327460000|2021-06-22 02:04:20|1074.2|1069.7|1073.5|1069|1074.3|1069.8|1073.5|1069|103
1624327470000|2021-06-22 02:04:30|1074.1|1069.6|1074.7|1070.2|1074.7|1070.2|1074.1|1069.6|271
1624327480000|2021-06-22 02:04:40|1075|1070.5|1074.4|1069.9|1075.3|1070.8|1074.1|1069.6|291
1624327490000|2021-06-22 02:04:50|1074.6|1070.1|1074.9|1070.4|1075.5|1071|1074.6|1070.1|169
1624327500000|2021-06-22 02:05:00|1074.8|1070.3|1074.9|1070.4|1075|1070.5|1074.8|1070.3|51
1624327510000|2021-06-22 02:05:10|1075|1070.5|1075.6|1071.1|1075.6|1071.1|1074.8|1070.3|159
1624327520000|2021-06-22 02:05:20|1075.8|1071.3|1075.3|1070.8|1075.8|1071.3|1075.3|1070.8|66
1624327530000|2021-06-22 02:05:30|1075.4|1070.9|1075.3|1070.8|1075.4|1070.9|1075.3|1070.8|37
1624327540000|2021-06-22 02:05:40|1075|1070.5|1073|1068.5|1075|1070.5|1073|1068.5|259
1624327550000|2021-06-22 02:05:50|1073.3|1068.8|1074.8|1070.3|1074.8|1070.3|1073.3|1068.8|233
1624327560000|2021-06-22 02:06:00|1074.9|1070.4|1074.9|1070.4|1075.2|1070.7|1074.9|1070.4|53
1624327570000|2021-06-22 02:06:10|1074.5|1070|1074.5|1070|1074.5|1070|1074.5|1070|41
1624327580000|2021-06-22 02:06:20|1074.8|1070.3|1075.3|1070.8|1075.3|1070.8|1074.8|1070.3|82
1624327590000|2021-06-22 02:06:30|1074.9|1070.4|1074.5|1070|1074.9|1070.4|1074.4|1069.9|33
1624327600000|2021-06-22 02:06:40|1074.8|1070.3|1074.8|1070.3|1074.8|1070.3|1074.8|1070.3|48
1624327610000|2021-06-22 02:06:50|||||||||21
1624327620000|2021-06-22 02:07:00|||||||||12
1624327630000|2021-06-22 02:07:10|1074.5|1070|1074.3|1069.8|1074.5|1070|1074.3|1069.8|29
1624327640000|2021-06-22 02:07:20|1074.7|1070.2|1074.3|1069.8|1074.7|1070.2|1074.3|1069.8|47
1624327650000|2021-06-22 02:07:30|1074.5|1070|1074.8|1070.3|1074.8|1070.3|1074.5|1070|50
1624327660000|2021-06-22 02:07:40|1074.7|1070.2|1074.4|1069.9|1074.8|1070.3|1074.4|1069.9|33
1624327670000|2021-06-22 02:07:50|1074.3|1069.8|1074.8|1070.3|1074.8|1070.3|1073.5|1069|253
1624327680000|2021-06-22 02:08:00|1074.2|1069.7|1074.5|1070|1074.7|1070.2|1074.2|1069.7|137
1624327690000|2021-06-22 02:08:10|1074.4|1069.9|1074.4|1069.9|1074.4|1069.9|1074.4|1069.9|15
1624327700000|2021-06-22 02:08:20|1074.6|1070.1|1074.5|1070|1074.6|1070.1|1074.4|1069.9|42
1624327710000|2021-06-22 02:08:30|1074.2|1069.7|1073.9|1069.4|1074.2|1069.7|1073.9|1069.4|57
1624327720000|2021-06-22 02:08:40|1074.1|1069.6|1073.9|1069.4|1074.3|1069.8|1073.9|1069.4|90
1624327730000|2021-06-22 02:08:50|1074.2|1069.7|1073.9|1069.4|1074.2|1069.7|1073.9|1069.4|50
1624327740000|2021-06-22 02:09:00|1074.2|1069.7|1075.2|1070.7|1075.2|1070.7|1074.2|1069.7|91
1624327750000|2021-06-22 02:09:10|1075.1|1070.6|1074.8|1070.3|1075.1|1070.6|1074.7|1070.2|46
1624327760000|2021-06-22 02:09:20|1074.3|1069.8|1074.2|1069.7|1074.3|1069.8|1074.2|1069.7|49
1624327770000|2021-06-22 02:09:30|||||||||21
1624327780000|2021-06-22 02:09:40|1074.6|1070.1|1074.3|1069.8|1074.6|1070.1|1074.3|1069.8|18
1624327790000|2021-06-22 02:09:50|1073.8|1069.3|1073.8|1069.3|1073.8|1069.3|1073.8|1069.3|59
1624327800000|2021-06-22 02:10:00|1073.9|1069.4|1074.3|1069.8|1074.3|1069.8|1073.9|1069.4|63
1624327810000|2021-06-22 02:10:10|1074.6|1070.1|1075.1|1070.6|1075.2|1070.7|1074.6|1070.1|97
1624327820000|2021-06-22 02:10:20|1074.9|1070.4|1074.3|1069.8|1075|1070.5|1074.3|1069.8|106
1624327830000|2021-06-22 02:10:30|1074.4|1069.9|1074.4|1069.9|1074.4|1069.9|1074.4|1069.9|4
1624327840000|2021-06-22 02:10:40|1074.3|1069.8|1074.3|1069.8|1074.3|1069.8|1074.3|1069.8|11
1624327850000|2021-06-22 02:10:50|1074|1069.5|1073.4|1068.9|1074|1069.5|1072.9|1068.4|235
1624327860000|2021-06-22 02:11:00|1073.6|1069.1|1074.2|1069.7|1074.2|1069.7|1073.6|1069.1|26
1624327870000|2021-06-22 02:11:10|1074.3|1069.8|1073.4|1068.9|1074.3|1069.8|1073.4|1068.9|44
1624327880000|2021-06-22 02:11:20|1073.5|1069|1073.5|1069|1073.5|1069|1073.5|1069|17
1624327890000|2021-06-22 02:11:30|1073.8|1069.3|1074|1069.5|1074|1069.5|1073.8|1069.3|33
1624327900000|2021-06-22 02:11:40|1073.7|1069.2|1073.7|1069.2|1073.7|1069.2|1073.5|1069|56
1624327910000|2021-06-22 02:11:50|1073.5|1069|1073.7|1069.2|1073.7|1069.2|1073.5|1069|10
1624327920000|2021-06-22 02:12:00|1073.8|1069.3|1073.9|1069.4|1073.9|1069.4|1073.8|1069.3|20
1624327930000|2021-06-22 02:12:10|1073.8|1069.3|1073.8|1069.3|1073.8|1069.3|1073.8|1069.3|13
1624327940000|2021-06-22 02:12:20|1073.5|1069|1072.5|1068|1073.5|1069|1072.5|1068|239
1624327950000|2021-06-22 02:12:30|1072.8|1068.3|1073.3|1068.8|1073.3|1068.8|1072.8|1068.3|140
1624327960000|2021-06-22 02:12:40|1073.4|1068.9|1073.3|1068.8|1073.4|1068.9|1073.3|1068.8|21
1624327970000|2021-06-22 02:12:50|1073.5|1069|1073.4|1068.9|1073.5|1069|1073.4|1068.9|15
1624327980000|2021-06-22 02:13:00|1073.8|1069.3|1073.8|1069.3|1073.9|1069.4|1073.8|1069.3|22
1624327990000|2021-06-22 02:13:10|1073.5|1069|1073.7|1069.2|1073.7|1069.2|1073.5|1069|31
1624328000000|2021-06-22 02:13:20|1073.5|1069|1073.4|1068.9|1073.8|1069.3|1073.3|1068.8|75
1624328010000|2021-06-22 02:13:30|1073.3|1068.8|1073.5|1069|1073.5|1069|1073.3|1068.8|41
1624328020000|2021-06-22 02:13:40|1073.7|1069.2|1073.7|1069.2|1073.8|1069.3|1073.2|1068.7|137
1624328030000|2021-06-22 02:13:50|1073.5|1069|1073.5|1069|1073.7|1069.2|1073.5|1069|10
1624328040000|2021-06-22 02:14:00|1073.8|1069.3|1073.8|1069.3|1073.8|1069.3|1073.8|1069.3|56
1624328050000|2021-06-22 02:14:10|1074|1069.5|1073.4|1068.9|1074|1069.5|1073.4|1068.9|33
1624328060000|2021-06-22 02:14:20|1073.1|1068.6|1073|1068.5|1073.1|1068.6|1073|1068.5|29
1624328070000|2021-06-22 02:14:30|1072.8|1068.3|1072.6|1068.1|1073|1068.5|1072.6|1068.1|68
1624328080000|2021-06-22 02:14:40|1072.5|1068|1072.8|1068.3|1073|1068.5|1072.5|1068|58
1624328090000|2021-06-22 02:14:50|1072.9|1068.4|1073.1|1068.6|1073.1|1068.6|1072.6|1068.1|103
1624328100000|2021-06-22 02:15:00|1072.8|1068.3|1073|1068.5|1073|1068.5|1072.8|1068.3|10
1624328110000|2021-06-22 02:15:10|1072.9|1068.4|1072.9|1068.4|1072.9|1068.4|1072.9|1068.4|0
1624329000000|2021-06-22 02:30:00|1072.6|1068.1|1071.5|1067|1072.6|1068.1|1071.5|1067|194
1624329010000|2021-06-22 02:30:10|1071.8|1067.3|1072.6|1068.1|1072.6|1068.1|1071.5|1067|194
1624329020000|2021-06-22 02:30:20|1072.8|1068.3|1073.6|1069.1|1073.6|1069.1|1072.8|1068.3|108
1624329030000|2021-06-22 02:30:30|1073.3|1068.8|1073.4|1068.9|1073.6|1069.1|1073.2|1068.7|112
1624329040000|2021-06-22 02:30:40|1073.3|1068.8|1073.4|1068.9|1073.4|1068.9|1073.3|1068.8|41
1624329050000|2021-06-22 02:30:50|1073.7|1069.2|1074.3|1069.8|1074.5|1070|1073.7|1069.2|115
1624329060000|2021-06-22 02:31:00|1074|1069.5|1073.8|1069.3|1074.3|1069.8|1073.8|1069.3|116
1624329070000|2021-06-22 02:31:10|1073.5|1069|1073.2|1068.7|1073.5|1069|1073.2|1068.7|27
1624329080000|2021-06-22 02:31:20|1073.5|1069|1073.8|1069.3|1073.8|1069.3|1073.4|1068.9|45
1624329090000|2021-06-22 02:31:30|1074.1|1069.6|1074.3|1069.8|1074.3|1069.8|1074.1|1069.6|287
1624329100000|2021-06-22 02:31:40|1074.2|1069.7|1074|1069.5|1074.3|1069.8|1073.7|1069.2|55
1624329110000|2021-06-22 02:31:50|1073.7|1069.2|1073.4|1068.9|1073.7|1069.2|1073.2|1068.7|132
1624329120000|2021-06-22 02:32:00|1073.3|1068.8|1073.9|1069.4|1073.9|1069.4|1073.3|1068.8|79
1624329130000|2021-06-22 02:32:10|1073.8|1069.3|1073.4|1068.9|1073.8|1069.3|1073.4|1068.9|23
1624329140000|2021-06-22 02:32:20|1073.3|1068.8|1072.4|1067.9|1073.4|1068.9|1072.4|1067.9|263
1624329150000|2021-06-22 02:32:30|1072.3|1067.8|1072.2|1067.7|1072.3|1067.8|1071.7|1067.2|61
1624329160000|2021-06-22 02:32:40|1072.3|1067.8|1071.9|1067.4|1072.8|1068.3|1071.9|1067.4|116
1624329170000|2021-06-22 02:32:50|1072.2|1067.7|1072.1|1067.6|1072.3|1067.8|1072.1|1067.6|110
1624329180000|2021-06-22 02:33:00|1071.8|1067.3|1072.1|1067.6|1072.1|1067.6|1071.2|1066.7|249
1624329190000|2021-06-22 02:33:10|1071.7|1067.2|1071.4|1066.9|1071.7|1067.2|1071.3|1066.8|284
1624329200000|2021-06-22 02:33:20|1071.6|1067.1|1071.2|1066.7|1071.7|1067.2|1071.2|1066.7|76
1624329210000|2021-06-22 02:33:30|1071.5|1067|1071.3|1066.8|1071.6|1067.1|1071.1|1066.6|112
1624329220000|2021-06-22 02:33:40|1071|1066.5|1069.9|1065.4|1071|1066.5|1069.9|1065.4|462
1624329230000|2021-06-22 02:33:50|1069.6|1065.1|1070|1065.5|1070.4|1065.9|1069.4|1064.9|334
1624329240000|2021-06-22 02:34:00|1069.9|1065.4|1071.2|1066.7|1071.3|1066.8|1069.9|1065.4|329
1624329250000|2021-06-22 02:34:10|1071.1|1066.6|1071.1|1066.6|1071.1|1066.6|1070.7|1066.2|38
1624329260000|2021-06-22 02:34:20|1071.3|1066.8|1071.8|1067.3|1071.8|1067.3|1071.3|1066.8|73
1624329270000|2021-06-22 02:34:30|1071.5|1067|1071.7|1067.2|1071.7|1067.2|1071.3|1066.8|59
1624329280000|2021-06-22 02:34:40|1071.5|1067|1071.3|1066.8|1071.7|1067.2|1071.3|1066.8|31
1624329290000|2021-06-22 02:34:50|1071.2|1066.7|1070.3|1065.8|1071.2|1066.7|1070.3|1065.8|80
1624329300000|2021-06-22 02:35:00|1070.5|1066|1070.6|1066.1|1070.8|1066.3|1070.4|1065.9|114
1624329310000|2021-06-22 02:35:10|1070.8|1066.3|1070.3|1065.8|1070.8|1066.3|1070.3|1065.8|59
1624329320000|2021-06-22 02:35:20|1070.5|1066|1069.8|1065.3|1070.5|1066|1069.8|1065.3|115
1624329330000|2021-06-22 02:35:30|1070|1065.5|1069.9|1065.4|1070|1065.5|1069.6|1065.1|161
1624329340000|2021-06-22 02:35:40|1069.6|1065.1|1068|1063.5|1069.7|1065.2|1068|1063.5|692
1624329350000|2021-06-22 02:35:50|1068.3|1063.8|1069.4|1064.9|1069.4|1064.9|1068.1|1063.6|385
1624329360000|2021-06-22 02:36:00|1069.8|1065.3|1069.9|1065.4|1069.9|1065.4|1069|1064.5|464
1624329370000|2021-06-22 02:36:10|1069.6|1065.1|1068.8|1064.3|1069.9|1065.4|1068.8|1064.3|175
1624329380000|2021-06-22 02:36:20|1068.5|1064|1068.5|1064|1068.5|1064|1068.5|1064|118
1624329390000|2021-06-22 02:36:30|1068.8|1064.3|1068.5|1064|1068.8|1064.3|1068.3|1063.8|153
1624329400000|2021-06-22 02:36:40|1068.3|1063.8|1068|1063.5|1068.4|1063.9|1067.9|1063.4|447
1624329410000|2021-06-22 02:36:50|1068.1|1063.6|1067.6|1063.1|1068.1|1063.6|1067.6|1063.1|272
1624329420000|2021-06-22 02:37:00|1067.9|1063.4|1067.6|1063.1|1068|1063.5|1067.6|1063.1|206
1624329430000|2021-06-22 02:37:10|1067.7|1063.2|1067.9|1063.4|1068.4|1063.9|1067.7|1063.2|152
1624329440000|2021-06-22 02:37:20|1068|1063.5|1067.9|1063.4|1068|1063.5|1067.8|1063.3|189
1624329450000|2021-06-22 02:37:30|1067.8|1063.3|1067.3|1062.8|1067.8|1063.3|1066.8|1062.3|722
1624329460000|2021-06-22 02:37:40|1067.1|1062.6|1066.9|1062.4|1067.5|1063|1066.6|1062.1|239
1624329470000|2021-06-22 02:37:50|1067|1062.5|1067.5|1063|1067.5|1063|1067|1062.5|427
1624329480000|2021-06-22 02:38:00|1067.2|1062.7|1066.5|1062|1067.2|1062.7|1066.5|1062|169
1624329490000|2021-06-22 02:38:10|1066.6|1062.1|1063.8|1059.3|1066.9|1062.4|1063.8|1059.3|1904
1624329500000|2021-06-22 02:38:20|1064|1059.5|1064.7|1060.2|1065.3|1060.8|1063.7|1059.2|1902
1624329510000|2021-06-22 02:38:30|1064.6|1060.1|1063.5|1059|1064.9|1060.4|1063.5|1059|629
1624329520000|2021-06-22 02:38:40|1063.2|1058.7|1061.4|1056.9|1063.6|1059.1|1061.4|1056.9|1896
1624329530000|2021-06-22 02:38:50|1061.7|1057.2|1063|1058.5|1063|1058.5|1061.7|1057.2|1115
1624329540000|2021-06-22 02:39:00|1063.1|1058.6|1063.2|1058.7|1063.9|1059.4|1062.8|1058.3|809
1624329550000|2021-06-22 02:39:10|1063.3|1058.8|1064.9|1060.4|1065|1060.5|1063.3|1058.8|498
1624329560000|2021-06-22 02:39:20|1065.2|1060.7|1064|1059.5|1065.6|1061.1|1064|1059.5|503
1624329570000|2021-06-22 02:39:30|1063.9|1059.4|1064.8|1060.3|1065.1|1060.6|1063.9|1059.4|223
1624329580000|2021-06-22 02:39:40|1064.5|1060|1064.2|1059.7|1064.5|1060|1063.7|1059.2|299
1624329590000|2021-06-22 02:39:50|1064.3|1059.8|1064.5|1060|1064.8|1060.3|1064.3|1059.8|270
1624329600000|2021-06-22 02:40:00|1064.6|1060.1|1065.1|1060.6|1065.1|1060.6|1064.4|1059.9|510
1624329610000|2021-06-22 02:40:10|1065.3|1060.8|1067.2|1062.7|1067.5|1063|1065.3|1060.8|500
1624329620000|2021-06-22 02:40:20|1067.5|1063|1066.7|1062.2|1067.5|1063|1066.3|1061.8|253
1624329630000|2021-06-22 02:40:30|1066.5|1062|1067.1|1062.6|1067.3|1062.8|1066.3|1061.8|221
1624329640000|2021-06-22 02:40:40|1067.3|1062.8|1066.9|1062.4|1067.5|1063|1066.9|1062.4|255
1624329650000|2021-06-22 02:40:50|1067.3|1062.8|1068.2|1063.7|1068.2|1063.7|1067.2|1062.7|679
1624329660000|2021-06-22 02:41:00|1068.5|1064|1069.1|1064.6|1069.4|1064.9|1067.9|1063.4|577
1624329670000|2021-06-22 02:41:10|1069.2|1064.7|1070.1|1065.6|1070.1|1065.6|1069|1064.5|523
1624329680000|2021-06-22 02:41:20|1069.8|1065.3|1069.2|1064.7|1069.8|1065.3|1068.8|1064.3|574
1624329690000|2021-06-22 02:41:30|1069.1|1064.6|1068.7|1064.2|1069.1|1064.6|1068.7|1064.2|157
1624329700000|2021-06-22 02:41:40|1068.6|1064.1|1068.2|1063.7|1068.6|1064.1|1068.1|1063.6|174
1624329710000|2021-06-22 02:41:50|1067.9|1063.4|1067.9|1063.4|1067.9|1063.4|1067.8|1063.3|213
1624329720000|2021-06-22 02:42:00|1067.8|1063.3|1067.3|1062.8|1067.8|1063.3|1067.3|1062.8|244
1624329730000|2021-06-22 02:42:10|1067.4|1062.9|1067.3|1062.8|1067.4|1062.9|1067.3|1062.8|72
1624329740000|2021-06-22 02:42:20|1067.5|1063|1068.3|1063.8|1068.4|1063.9|1067.4|1062.9|307
1624329750000|2021-06-22 02:42:30|1068.4|1063.9|1068.6|1064.1|1068.6|1064.1|1068.3|1063.8|96
1624329760000|2021-06-22 02:42:40|1068.3|1063.8|1067.8|1063.3|1068.3|1063.8|1067.8|1063.3|61
1624329770000|2021-06-22 02:42:50|1067.7|1063.2|1068|1063.5|1068|1063.5|1067.7|1063.2|44
1624329780000|2021-06-22 02:43:00|1068.1|1063.6|1067.3|1062.8|1068.1|1063.6|1067.3|1062.8|125
1624329790000|2021-06-22 02:43:10|1067.1|1062.6|1066|1061.5|1067.1|1062.6|1066|1061.5|423
1624329800000|2021-06-22 02:43:20|1065.8|1061.3|1067.2|1062.7|1067.2|1062.7|1065.8|1061.3|152
1624329810000|2021-06-22 02:43:30|1067|1062.5|1068.4|1063.9|1068.7|1064.2|1067|1062.5|245
1624329820000|2021-06-22 02:43:40|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|1068.2|1063.7|57
1624329830000|2021-06-22 02:43:50|1067.8|1063.3|1067.8|1063.3|1067.8|1063.3|1067.8|1063.3|106
1624329840000|2021-06-22 02:44:00|1067.5|1063|1066.5|1062|1067.5|1063|1066.5|1062|304
1624329850000|2021-06-22 02:44:10|1066.4|1061.9|1065.9|1061.4|1066.4|1061.9|1065.5|1061|175
1624329860000|2021-06-22 02:44:20|1066|1061.5|1065.9|1061.4|1066.7|1062.2|1065.9|1061.4|135
1624329870000|2021-06-22 02:44:30|1065.5|1061|1065.6|1061.1|1065.6|1061.1|1065.3|1060.8|152
1624329880000|2021-06-22 02:44:40|1065.8|1061.3|1064.6|1060.1|1066|1061.5|1064.6|1060.1|247
1624329890000|2021-06-22 02:44:50|1064.5|1060|1065.4|1060.9|1065.8|1061.3|1064.3|1059.8|261
1624329900000|2021-06-22 02:45:00|1065|1060.5|1064.8|1060.3|1065|1060.5|1064.4|1059.9|247
1624329910000|2021-06-22 02:45:10|1064.5|1060|1064.3|1059.8|1064.5|1060|1064.3|1059.8|200
1624329920000|2021-06-22 02:45:20|1064|1059.5|1063.8|1059.3|1064|1059.5|1063|1058.5|553
1624329930000|2021-06-22 02:45:30|1063.5|1059|1064.5|1060|1064.5|1060|1063.2|1058.7|494
1624329940000|2021-06-22 02:45:40|1064.6|1060.1|1063.6|1059.1|1064.9|1060.4|1063.5|1059|383
1624329950000|2021-06-22 02:45:50|1063.9|1059.4|1064.3|1059.8|1064.3|1059.8|1063.9|1059.4|501
1624329960000|2021-06-22 02:46:00|1064.1|1059.6|1065|1060.5|1065.3|1060.8|1064.1|1059.6|222
1624329970000|2021-06-22 02:46:10|1065.2|1060.7|1065.8|1061.3|1066.1|1061.6|1065.1|1060.6|296
1624329980000|2021-06-22 02:46:20|1066.1|1061.6|1067.7|1063.2|1067.7|1063.2|1066.1|1061.6|230
1624329990000|2021-06-22 02:46:30|1067.8|1063.3|1067.5|1063|1067.8|1063.3|1066.5|1062|123
1624330000000|2021-06-22 02:46:40|1067.6|1063.1|1067.2|1062.7|1067.6|1063.1|1066.8|1062.3|240
1624330010000|2021-06-22 02:46:50|1066.9|1062.4|1067.3|1062.8|1067.5|1063|1066.9|1062.4|112
1624330020000|2021-06-22 02:47:00|1067.6|1063.1|1066.8|1062.3|1067.7|1063.2|1066.8|1062.3|179
1624330030000|2021-06-22 02:47:10|||||||||34
1624330040000|2021-06-22 02:47:20|1067.1|1062.6|1067.6|1063.1|1067.6|1063.1|1067.1|1062.6|133
1624330050000|2021-06-22 02:47:30|1068.1|1063.6|1068.3|1063.8|1068.3|1063.8|1067.8|1063.3|179
1624330060000|2021-06-22 02:47:40|1067.8|1063.3|1067.3|1062.8|1068.1|1063.6|1067.2|1062.7|172
1624330070000|2021-06-22 02:47:50|1067.2|1062.7|1068.3|1063.8|1068.3|1063.8|1067.2|1062.7|79
1624330080000|2021-06-22 02:48:00|1068.2|1063.7|1067|1062.5|1068.2|1063.7|1067|1062.5|148
1624330090000|2021-06-22 02:48:10|1067.1|1062.6|1067.9|1063.4|1067.9|1063.4|1067|1062.5|59
1624330100000|2021-06-22 02:48:20|1067.8|1063.3|1067.8|1063.3|1067.8|1063.3|1067.8|1063.3|24
1624330110000|2021-06-22 02:48:30|||||||||20
1624330120000|2021-06-22 02:48:40|1067.9|1063.4|1067.9|1063.4|1067.9|1063.4|1067.6|1063.1|92
1624330130000|2021-06-22 02:48:50|1067.8|1063.3|1067.8|1063.3|1068.1|1063.6|1067.8|1063.3|39
1624330140000|2021-06-22 02:49:00|1068.1|1063.6|1068.8|1064.3|1068.8|1064.3|1068.1|1063.6|128
1624330150000|2021-06-22 02:49:10|1069.1|1064.6|1070.3|1065.8|1070.3|1065.8|1069.1|1064.6|613
1624330160000|2021-06-22 02:49:20|1070.1|1065.6|1069|1064.5|1070.1|1065.6|1068.9|1064.4|212
1624330170000|2021-06-22 02:49:30|1068.9|1064.4|1069.6|1065.1|1069.7|1065.2|1068.9|1064.4|72
1624330180000|2021-06-22 02:49:40|1070|1065.5|1070.1|1065.6|1070.1|1065.6|1069.9|1065.4|143
1624330190000|2021-06-22 02:49:50|1070|1065.5|1070.1|1065.6|1070.1|1065.6|1070|1065.5|124
1624330200000|2021-06-22 02:50:00|1069.9|1065.4|1069.8|1065.3|1069.9|1065.4|1069.6|1065.1|116
1624330210000|2021-06-22 02:50:10|1069.7|1065.2|1068.9|1064.4|1069.7|1065.2|1068.8|1064.3|348
1624330220000|2021-06-22 02:50:20|1069.1|1064.6|1070.4|1065.9|1070.6|1066.1|1068.9|1064.4|342
1624330230000|2021-06-22 02:50:30|1070.6|1066.1|1072.5|1068|1072.5|1068|1070.6|1066.1|915
1624330240000|2021-06-22 02:50:40|1072.2|1067.7|1072.4|1067.9|1072.5|1068|1070.9|1066.4|431
1624330250000|2021-06-22 02:50:50|1072.1|1067.6|1071.5|1067|1072.1|1067.6|1071.1|1066.6|326
1624330260000|2021-06-22 02:51:00|1071.9|1067.4|1071.6|1067.1|1072|1067.5|1071.6|1067.1|216
1624330270000|2021-06-22 02:51:10|1071.9|1067.4|1071.6|1067.1|1072.1|1067.6|1071.6|1067.1|206
1624330280000|2021-06-22 02:51:20|1071.9|1067.4|1072.6|1068.1|1072.6|1068.1|1071.9|1067.4|286
1624330290000|2021-06-22 02:51:30|1072.5|1068|1072.4|1067.9|1072.6|1068.1|1072.2|1067.7|152
1624330300000|2021-06-22 02:51:40|1072.2|1067.7|1071.5|1067|1072.4|1067.9|1070.1|1065.6|758
1624330310000|2021-06-22 02:51:50|1071.4|1066.9|1071.6|1067.1|1071.6|1067.1|1071.2|1066.7|63
1624330320000|2021-06-22 02:52:00|1071.9|1067.4|1071.9|1067.4|1071.9|1067.4|1071.1|1066.6|131
1624330330000|2021-06-22 02:52:10|1072|1067.5|1072|1067.5|1072|1067.5|1071.6|1067.1|110
1624330340000|2021-06-22 02:52:20|1071.9|1067.4|1073.2|1068.7|1073.2|1068.7|1071.9|1067.4|325
1624330350000|2021-06-22 02:52:30|1073.1|1068.6|1072.6|1068.1|1073.1|1068.6|1072.4|1067.9|200
1624330360000|2021-06-22 02:52:40|1072.5|1068|1072.3|1067.8|1072.5|1068|1072.2|1067.7|124
1624330370000|2021-06-22 02:52:50|1072.2|1067.7|1072.1|1067.6|1072.2|1067.7|1072|1067.5|64
1624330380000|2021-06-22 02:53:00|1072|1067.5|1070.6|1066.1|1072|1067.5|1070.6|1066.1|169
1624330390000|2021-06-22 02:53:10|1070.9|1066.4|1071.9|1067.4|1072|1067.5|1070.9|1066.4|201
1624330400000|2021-06-22 02:53:20|1072.1|1067.6|1072.7|1068.2|1073.3|1068.8|1072.1|1067.6|248
1624330410000|2021-06-22 02:53:30|1072.6|1068.1|1072.5|1068|1073|1068.5|1072.5|1068|175
1624330420000|2021-06-22 02:53:40|1072.2|1067.7|1072.8|1068.3|1072.8|1068.3|1072.1|1067.6|122
1624330430000|2021-06-22 02:53:50|1072.9|1068.4|1073|1068.5|1073.4|1068.9|1072.9|1068.4|411
1624330440000|2021-06-22 02:54:00|1072.9|1068.4|1073|1068.5|1073.3|1068.8|1072.9|1068.4|95
1624330450000|2021-06-22 02:54:10|1072.9|1068.4|1072.5|1068|1072.9|1068.4|1072.5|1068|60
1624330460000|2021-06-22 02:54:20|1072.8|1068.3|1072.5|1068|1072.9|1068.4|1072.5|1068|70
1624330470000|2021-06-22 02:54:30|1072|1067.5|1072|1067.5|1072.6|1068.1|1071.9|1067.4|171
1624330480000|2021-06-22 02:54:40|||||||||23
1624330490000|2021-06-22 02:54:50|1072.3|1067.8|1072.4|1067.9|1072.4|1067.9|1072.3|1067.8|57
1624330500000|2021-06-22 02:55:00|1072.1|1067.6|1071.5|1067|1072.1|1067.6|1071.4|1066.9|72
1624330510000|2021-06-22 02:55:10|1071.4|1066.9|1071.7|1067.2|1071.7|1067.2|1071.4|1066.9|73
1624330520000|2021-06-22 02:55:20|1071.9|1067.4|1071.9|1067.4|1072.2|1067.7|1071.9|1067.4|53
1624330530000|2021-06-22 02:55:30|1071.4|1066.9|1071.4|1066.9|1071.4|1066.9|1071.4|1066.9|213
1624330540000|2021-06-22 02:55:40|1071.1|1066.6|1070.8|1066.3|1071.1|1066.6|1070.8|1066.3|63
1624330550000|2021-06-22 02:55:50|1070.6|1066.1|1070.2|1065.7|1070.6|1066.1|1070.2|1065.7|37
1624330560000|2021-06-22 02:56:00|1069.9|1065.4|1070.5|1066|1071|1066.5|1069.9|1065.4|147
1624330570000|2021-06-22 02:56:10|1070.3|1065.8|1070.4|1065.9|1070.4|1065.9|1070.1|1065.6|35
1624330580000|2021-06-22 02:56:20|1070.7|1066.2|1070.4|1065.9|1070.9|1066.4|1070.4|1065.9|89
1624330590000|2021-06-22 02:56:30|1070.5|1066|1070.7|1066.2|1071|1066.5|1070.5|1066|94
1624330600000|2021-06-22 02:56:40|1070.5|1066|1070.4|1065.9|1070.7|1066.2|1070.4|1065.9|82
1624330610000|2021-06-22 02:56:50|1070.9|1066.4|1070.9|1066.4|1070.9|1066.4|1070.4|1065.9|72
1624330620000|2021-06-22 02:57:00|1070.7|1066.2|1070.8|1066.3|1070.9|1066.4|1070.7|1066.2|21
1624330630000|2021-06-22 02:57:10|1070.5|1066|1070.5|1066|1070.5|1066|1070.4|1065.9|13
1624330640000|2021-06-22 02:57:20|1070.6|1066.1|1070.7|1066.2|1070.9|1066.4|1070.6|1066.1|29
1624330650000|2021-06-22 02:57:30|1070.6|1066.1|1070.9|1066.4|1070.9|1066.4|1070.6|1066.1|21
1624330660000|2021-06-22 02:57:40|1070.6|1066.1|1070.9|1066.4|1070.9|1066.4|1070.6|1066.1|53
1624330670000|2021-06-22 02:57:50|||||||||22
1624330680000|2021-06-22 02:58:00|1070.6|1066.1|1070|1065.5|1070.6|1066.1|1069.9|1065.4|140
1624330690000|2021-06-22 02:58:10|1069.9|1065.4|1069.6|1065.1|1069.9|1065.4|1069.6|1065.1|64
1624330700000|2021-06-22 02:58:20|1069.3|1064.8|1069.1|1064.6|1069.3|1064.8|1069.1|1064.6|149
1624330710000|2021-06-22 02:58:30|1069.2|1064.7|1068.8|1064.3|1069.4|1064.9|1068.8|1064.3|127
1624330720000|2021-06-22 02:58:40|1068.6|1064.1|1068.2|1063.7|1068.7|1064.2|1068.2|1063.7|117
1624330730000|2021-06-22 02:58:50|1067.9|1063.4|1067.2|1062.7|1067.9|1063.4|1067.2|1062.7|214
1624330740000|2021-06-22 02:59:00|1066.7|1062.2|1067.3|1062.8|1067.4|1062.9|1066.7|1062.2|195
1624330750000|2021-06-22 02:59:10|1067.4|1062.9|1067.8|1063.3|1068.1|1063.6|1067.4|1062.9|207
1624330760000|2021-06-22 02:59:20|1067.5|1063|1066.2|1061.7|1067.5|1063|1066.2|1061.7|241
1624330770000|2021-06-22 02:59:30|1065.9|1061.4|1066|1061.5|1066.1|1061.6|1065.4|1060.9|414
1624330780000|2021-06-22 02:59:40|1065.9|1061.4|1066.7|1062.2|1066.7|1062.2|1065.9|1061.4|150
1624330790000|2021-06-22 02:59:50|1067|1062.5|1065.8|1061.3|1067.2|1062.7|1065.8|1061.3|333
1624330800000|2021-06-22 03:00:00|1065.9|1061.4|1067.3|1062.8|1067.3|1062.8|1065.4|1060.9|412
1624330810000|2021-06-22 03:00:10|1067.6|1063.1|1066.7|1062.2|1067.8|1063.3|1066.7|1062.2|302
1624330820000|2021-06-22 03:00:20|1066.4|1061.9|1066.6|1062.1|1066.8|1062.3|1066.3|1061.8|102
1624330830000|2021-06-22 03:00:30|1066.8|1062.3|1066.9|1062.4|1067|1062.5|1066.8|1062.3|43
1624330840000|2021-06-22 03:00:40|1067.2|1062.7|1066.9|1062.4|1067.7|1063.2|1066.8|1062.3|147
1624330850000|2021-06-22 03:00:50|1067.2|1062.7|1066.5|1062|1067.3|1062.8|1066.5|1062|104
1624330860000|2021-06-22 03:01:00|1066.3|1061.8|1066.6|1062.1|1066.6|1062.1|1066.3|1061.8|32
1624330870000|2021-06-22 03:01:10|1066.7|1062.2|1066.7|1062.2|1066.7|1062.2|1066.6|1062.1|59
1624330880000|2021-06-22 03:01:20|1066.9|1062.4|1068.3|1063.8|1068.3|1063.8|1066.9|1062.4|163
1624330890000|2021-06-22 03:01:30|1068.6|1064.1|1067.6|1063.1|1068.6|1064.1|1067.6|1063.1|113
1624330900000|2021-06-22 03:01:40|1067.7|1063.2|1067.6|1063.1|1068|1063.5|1067.6|1063.1|51
1624330910000|2021-06-22 03:01:50|1067.7|1063.2|1068|1063.5|1068|1063.5|1067.7|1063.2|28
1624330920000|2021-06-22 03:02:00|1068.1|1063.6|1068|1063.5|1068.2|1063.7|1068|1063.5|94
1624330930000|2021-06-22 03:02:10|1068.3|1063.8|1068.5|1064|1068.5|1064|1068|1063.5|149
1624330940000|2021-06-22 03:02:20|1068.1|1063.6|1069|1064.5|1069.2|1064.7|1068.1|1063.6|173
1624330950000|2021-06-22 03:02:30|1069.1|1064.6|1068.6|1064.1|1069.1|1064.6|1068.6|1064.1|61
1624330960000|2021-06-22 03:02:40|1068.3|1063.8|1068.2|1063.7|1068.3|1063.8|1067.8|1063.3|83
1624330970000|2021-06-22 03:02:50|1067.8|1063.3|1067|1062.5|1067.8|1063.3|1067|1062.5|92
1624330980000|2021-06-22 03:03:00|1067.2|1062.7|1067.7|1063.2|1067.9|1063.4|1067.2|1062.7|65
1624330990000|2021-06-22 03:03:10|1067.8|1063.3|1068.3|1063.8|1068.3|1063.8|1067.8|1063.3|36
1624331000000|2021-06-22 03:03:20|1068.2|1063.7|1067.9|1063.4|1068.2|1063.7|1067.9|1063.4|31
1624331010000|2021-06-22 03:03:30|1067.7|1063.2|1067.7|1063.2|1067.8|1063.3|1067.6|1063.1|58
1624331020000|2021-06-22 03:03:40|1067.6|1063.1|1068|1063.5|1068|1063.5|1067.6|1063.1|26
1624331030000|2021-06-22 03:03:50|1068.2|1063.7|1068.5|1064|1068.5|1064|1068.2|1063.7|25
1624331040000|2021-06-22 03:04:00|1068.9|1064.4|1069|1064.5|1069.3|1064.8|1068.9|1064.4|117
1624331050000|2021-06-22 03:04:10|1069.1|1064.6|1069.1|1064.6|1069.1|1064.6|1069.1|1064.6|18
1624331060000|2021-06-22 03:04:20|1068.6|1064.1|1068.6|1064.1|1068.6|1064.1|1068.4|1063.9|27
1624331070000|2021-06-22 03:04:30|1068.4|1063.9|1068.5|1064|1068.5|1064|1068.4|1063.9|31
1624331080000|2021-06-22 03:04:40|1068.7|1064.2|1068.6|1064.1|1068.9|1064.4|1068.6|1064.1|29
1624331090000|2021-06-22 03:04:50|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|53
1624331100000|2021-06-22 03:05:00|1068.2|1063.7|1068.2|1063.7|1068.5|1064|1067.8|1063.3|76
1624331110000|2021-06-22 03:05:10|1067.3|1062.8|1067.4|1062.9|1067.5|1063|1066.5|1062|333
1624331120000|2021-06-22 03:05:20|1067.3|1062.8|1066.8|1062.3|1067.3|1062.8|1066.8|1062.3|100
1624331130000|2021-06-22 03:05:30|1066.9|1062.4|1066.9|1062.4|1066.9|1062.4|1066.8|1062.3|34
1624331140000|2021-06-22 03:05:40|1066.8|1062.3|1066.8|1062.3|1066.8|1062.3|1066.8|1062.3|26
1624331150000|2021-06-22 03:05:50|1066.9|1062.4|1066.9|1062.4|1066.9|1062.4|1066.9|1062.4|32
1624331160000|2021-06-22 03:06:00|1067.3|1062.8|1066.9|1062.4|1067.3|1062.8|1066.9|1062.4|86
1624331170000|2021-06-22 03:06:10|1066.8|1062.3|1065.7|1061.2|1066.8|1062.3|1065.5|1061|437
1624331180000|2021-06-22 03:06:20|1065.6|1061.1|1064.6|1060.1|1066.2|1061.7|1064.6|1060.1|456
1624331190000|2021-06-22 03:06:30|1064.9|1060.4|1064.6|1060.1|1065|1060.5|1064.3|1059.8|581
1624331200000|2021-06-22 03:06:40|1064.9|1060.4|1063|1058.5|1064.9|1060.4|1063|1058.5|568
1624331210000|2021-06-22 03:06:50|1062.9|1058.4|1063.9|1059.4|1063.9|1059.4|1062.6|1058.1|509
1624331220000|2021-06-22 03:07:00|1064|1059.5|1064|1059.5|1064|1059.5|1063.5|1059|128
1624331230000|2021-06-22 03:07:10|1063.7|1059.2|1063.9|1059.4|1063.9|1059.4|1063.6|1059.1|160
1624331240000|2021-06-22 03:07:20|1063.8|1059.3|1063.5|1059|1063.9|1059.4|1063.5|1059|83
1624331250000|2021-06-22 03:07:30|1063.8|1059.3|1064.1|1059.6|1064.1|1059.6|1063.7|1059.2|166
1624331260000|2021-06-22 03:07:40|1064.4|1059.9|1064.4|1059.9|1064.4|1059.9|1064|1059.5|119
1624331270000|2021-06-22 03:07:50|1064.5|1060|1064.4|1059.9|1064.5|1060|1064.4|1059.9|72
1624331280000|2021-06-22 03:08:00|1064.5|1060|1064.5|1060|1064.8|1060.3|1064.5|1060|128
1624331290000|2021-06-22 03:08:10|1064.2|1059.7|1064.5|1060|1064.5|1060|1064|1059.5|136
1624331300000|2021-06-22 03:08:20|1064.3|1059.8|1064.4|1059.9|1064.4|1059.9|1063.8|1059.3|250
1624331310000|2021-06-22 03:08:30|1064.3|1059.8|1064.5|1060|1064.5|1060|1064.3|1059.8|16
1624331320000|2021-06-22 03:08:40|1064.8|1060.3|1064.9|1060.4|1065.6|1061.1|1064.8|1060.3|275
1624331330000|2021-06-22 03:08:50|1065|1060.5|1064.2|1059.7|1065.3|1060.8|1064.2|1059.7|273
1624331340000|2021-06-22 03:09:00|1064|1059.5|1065|1060.5|1065|1060.5|1064|1059.5|194
1624331350000|2021-06-22 03:09:10|1065.3|1060.8|1065|1060.5|1065.9|1061.4|1065|1060.5|172
1624331360000|2021-06-22 03:09:20|1065.1|1060.6|1065.1|1060.6|1065.2|1060.7|1065.1|1060.6|54
1624331370000|2021-06-22 03:09:30|||||||||65
1624331380000|2021-06-22 03:09:40|1065.2|1060.7|1064.7|1060.2|1065.2|1060.7|1064.7|1060.2|130
1624331390000|2021-06-22 03:09:50|1065|1060.5|1064.8|1060.3|1065|1060.5|1064.7|1060.2|99
1624331400000|2021-06-22 03:10:00|1064.7|1060.2|1063.7|1059.2|1064.8|1060.3|1063.7|1059.2|373
1624331410000|2021-06-22 03:10:10|1063.5|1059|1063.6|1059.1|1064|1059.5|1063.3|1058.8|359
1624331420000|2021-06-22 03:10:20|1063.3|1058.8|1062.6|1058.1|1063.5|1059|1062.6|1058.1|629
1624331430000|2021-06-22 03:10:30|1062.2|1057.7|1062.2|1057.7|1062.5|1058|1062.2|1057.7|642
1624331440000|2021-06-22 03:10:40|1062|1057.5|1062|1057.5|1062.2|1057.7|1061.7|1057.2|468
1624331450000|2021-06-22 03:10:50|1061.7|1057.2|1062.3|1057.8|1062.3|1057.8|1061.6|1057.1|627
1624331460000|2021-06-22 03:11:00|1062.4|1057.9|1063|1058.5|1063|1058.5|1062.3|1057.8|154
1624331470000|2021-06-22 03:11:10|1063.1|1058.6|1064|1059.5|1064|1059.5|1063|1058.5|192
1624331480000|2021-06-22 03:11:20|1064.3|1059.8|1065|1060.5|1065|1060.5|1064|1059.5|124
1624331490000|2021-06-22 03:11:30|1064.7|1060.2|1063.8|1059.3|1064.7|1060.2|1063.7|1059.2|149
1624331500000|2021-06-22 03:11:40|1063.7|1059.2|1063.8|1059.3|1064|1059.5|1063.6|1059.1|65
1624331510000|2021-06-22 03:11:50|1064|1059.5|1063.6|1059.1|1064.2|1059.7|1063.6|1059.1|126
1624331520000|2021-06-22 03:12:00|1063.9|1059.4|1064.5|1060|1064.5|1060|1063.9|1059.4|88
1624331530000|2021-06-22 03:12:10|1064.7|1060.2|1065.1|1060.6|1065.1|1060.6|1064.7|1060.2|108
1624331540000|2021-06-22 03:12:20|1065.2|1060.7|1066|1061.5|1066|1061.5|1064.8|1060.3|256
1624331550000|2021-06-22 03:12:30|1065.8|1061.3|1064|1059.5|1066|1061.5|1064|1059.5|509
1624331560000|2021-06-22 03:12:40|1064.2|1059.7|1065|1060.5|1065.2|1060.7|1064.1|1059.6|293
1624331570000|2021-06-22 03:12:50|1065.1|1060.6|1065.5|1061|1065.5|1061|1065.1|1060.6|60
1624331580000|2021-06-22 03:13:00|1065.7|1061.2|1066|1061.5|1066|1061.5|1065.6|1061.1|161
1624331590000|2021-06-22 03:13:10|1066.1|1061.6|1065.9|1061.4|1066.1|1061.6|1065.8|1061.3|52
1624331600000|2021-06-22 03:13:20|1066|1061.5|1065.8|1061.3|1066|1061.5|1065.5|1061|103
1624331610000|2021-06-22 03:13:30|1066.3|1061.8|1065.1|1060.6|1066.4|1061.9|1065|1060.5|284
1624331620000|2021-06-22 03:13:40|1065|1060.5|1065.5|1061|1065.5|1061|1065|1060.5|45
1624331630000|2021-06-22 03:13:50|1065.8|1061.3|1066|1061.5|1066|1061.5|1065.8|1061.3|156
1624331640000|2021-06-22 03:14:00|1066.1|1061.6|1066|1061.5|1066.3|1061.8|1066|1061.5|67
1624331650000|2021-06-22 03:14:10|1065.9|1061.4|1066.7|1062.2|1066.7|1062.2|1065.6|1061.1|157
1624331660000|2021-06-22 03:14:20|1066.4|1061.9|1066.5|1062|1066.7|1062.2|1066.4|1061.9|155
1624331670000|2021-06-22 03:14:30|1066.6|1062.1|1066.9|1062.4|1066.9|1062.4|1066.4|1061.9|114
1624331680000|2021-06-22 03:14:40|1067|1062.5|1066.9|1062.4|1067.3|1062.8|1066.8|1062.3|68
1624331690000|2021-06-22 03:14:50|1066.5|1062|1065.5|1061|1066.5|1062|1065.1|1060.6|445
1624331700000|2021-06-22 03:15:00|1065.6|1061.1|1065.9|1061.4|1065.9|1061.4|1065.6|1061.1|72
1624331710000|2021-06-22 03:15:10|1066|1061.5|1067|1062.5|1067|1062.5|1066|1061.5|154
1624331720000|2021-06-22 03:15:20|1067.3|1062.8|1067.4|1062.9|1067.5|1063|1067.3|1062.8|225
1624331730000|2021-06-22 03:15:30|1067.5|1063|1067.5|1063|1067.5|1063|1067.5|1063|43
1624331740000|2021-06-22 03:15:40|1067.8|1063.3|1068.4|1063.9|1068.4|1063.9|1067.6|1063.1|223
1624331750000|2021-06-22 03:15:50|1068.5|1064|1069.3|1064.8|1069.6|1065.1|1068.4|1063.9|487
1624331760000|2021-06-22 03:16:00|1069.2|1064.7|1068.3|1063.8|1069.6|1065.1|1068.3|1063.8|219
1624331770000|2021-06-22 03:16:10|1068.8|1064.3|1069.1|1064.6|1069.3|1064.8|1068.8|1064.3|96
1624331780000|2021-06-22 03:16:20|1069|1064.5|1069.3|1064.8|1069.6|1065.1|1068.8|1064.3|227
1624331790000|2021-06-22 03:16:30|1069.6|1065.1|1069.9|1065.4|1069.9|1065.4|1069.5|1065|68
1624331800000|2021-06-22 03:16:40|1069.8|1065.3|1070.7|1066.2|1070.8|1066.3|1069.8|1065.3|263
1624331810000|2021-06-22 03:16:50|1070.8|1066.3|1069.8|1065.3|1070.8|1066.3|1069.2|1064.7|480
1624331820000|2021-06-22 03:17:00|1070.3|1065.8|1069.2|1064.7|1070.6|1066.1|1069.2|1064.7|256
1624331830000|2021-06-22 03:17:10|1069.3|1064.8|1068.8|1064.3|1069.5|1065|1068.5|1064|261
1624331840000|2021-06-22 03:17:20|1068.9|1064.4|1069.1|1064.6|1069.2|1064.7|1068.7|1064.2|139
1624331850000|2021-06-22 03:17:30|1069.2|1064.7|1069.3|1064.8|1069.7|1065.2|1069.2|1064.7|180
1624331860000|2021-06-22 03:17:40|1069.2|1064.7|1070.1|1065.6|1070.1|1065.6|1069.1|1064.6|70
1624331870000|2021-06-22 03:17:50|1070.2|1065.7|1069.3|1064.8|1070.2|1065.7|1069.3|1064.8|109
1624331880000|2021-06-22 03:18:00|1069.2|1064.7|1069.3|1064.8|1069.3|1064.8|1069.1|1064.6|34
1624331890000|2021-06-22 03:18:10|1069.4|1064.9|1069|1064.5|1069.4|1064.9|1069|1064.5|67
1624331900000|2021-06-22 03:18:20|1068.8|1064.3|1069.2|1064.7|1069.2|1064.7|1068.3|1063.8|125
1624331910000|2021-06-22 03:18:30|1069.3|1064.8|1069.7|1065.2|1069.7|1065.2|1069.3|1064.8|56
1624331920000|2021-06-22 03:18:40|1070.1|1065.6|1070.9|1066.4|1071.1|1066.6|1070.1|1065.6|509
1624331930000|2021-06-22 03:18:50|1071.1|1066.6|1070.6|1066.1|1071.1|1066.6|1070.3|1065.8|144
1624331940000|2021-06-22 03:19:00|1070.7|1066.2|1070.8|1066.3|1070.8|1066.3|1070.3|1065.8|141
1624331950000|2021-06-22 03:19:10|1070.9|1066.4|1071.3|1066.8|1071.3|1066.8|1070.7|1066.2|91
1624331960000|2021-06-22 03:19:20|1071.4|1066.9|1072.1|1067.6|1072.1|1067.6|1071.4|1066.9|302
1624331970000|2021-06-22 03:19:30|1072.3|1067.8|1073.5|1069|1073.5|1069|1072.3|1067.8|773
1624331980000|2021-06-22 03:19:40|1073.2|1068.7|1073.1|1068.6|1073.4|1068.9|1073.1|1068.6|267
1624331990000|2021-06-22 03:19:50|1073.2|1068.7|1073.7|1069.2|1073.9|1069.4|1073.2|1068.7|265
1624332000000|2021-06-22 03:20:00|1073.6|1069.1|1074.6|1070.1|1074.9|1070.4|1073.6|1069.1|1025
1624332010000|2021-06-22 03:20:10|1075|1070.5|1077|1072.5|1077.1|1072.6|1075|1070.5|1549
1624332020000|2021-06-22 03:20:20|1077.4|1072.9|1076.5|1072|1077.4|1072.9|1076|1071.5|660
1624332030000|2021-06-22 03:20:30|1076.6|1072.1|1078.1|1073.6|1078.1|1073.6|1076.6|1072.1|615
1624332040000|2021-06-22 03:20:40|1078.3|1073.8|1079.1|1074.6|1079.4|1074.9|1078.3|1073.8|882
1624332050000|2021-06-22 03:20:50|1078.9|1074.4|1079.6|1075.1|1080.1|1075.6|1078.8|1074.3|1059
1624332060000|2021-06-22 03:21:00|1079.8|1075.3|1081.1|1076.6|1082|1077.5|1079.6|1075.1|1836
1624332070000|2021-06-22 03:21:10|1081.3|1076.8|1080.3|1075.8|1081.3|1076.8|1080.1|1075.6|600
1624332080000|2021-06-22 03:21:20|1080.1|1075.6|1081.6|1077.1|1081.6|1077.1|1080.1|1075.6|613
1624332090000|2021-06-22 03:21:30|1081.9|1077.4|1081.5|1077|1081.9|1077.4|1081.3|1076.8|930
1624332100000|2021-06-22 03:21:40|1081.4|1076.9|1082.8|1078.3|1082.8|1078.3|1081.3|1076.8|1206
1624332110000|2021-06-22 03:21:50|1082.5|1078|1082.6|1078.1|1082.9|1078.4|1082.4|1077.9|895
1624332120000|2021-06-22 03:22:00|1082.5|1078|1081.3|1076.8|1082.7|1078.2|1081.1|1076.6|809
1624332130000|2021-06-22 03:22:10|1081.1|1076.6|1079.6|1075.1|1081.1|1076.6|1079.6|1075.1|429
1624332140000|2021-06-22 03:22:20|1079.9|1075.4|1080.1|1075.6|1080.6|1076.1|1079.4|1074.9|530
1624332150000|2021-06-22 03:22:30|1080.4|1075.9|1079.6|1075.1|1080.5|1076|1079.6|1075.1|389
1624332160000|2021-06-22 03:22:40|1079.7|1075.2|1079.4|1074.9|1080|1075.5|1079.1|1074.6|359
1624332170000|2021-06-22 03:22:50|1079.9|1075.4|1079.7|1075.2|1080.1|1075.6|1079.7|1075.2|317
1624332180000|2021-06-22 03:23:00|1079.9|1075.4|1081.1|1076.6|1081.1|1076.6|1079.6|1075.1|603
1624332190000|2021-06-22 03:23:10|1081.4|1076.9|1080.6|1076.1|1081.4|1076.9|1080.6|1076.1|233
1624332200000|2021-06-22 03:23:20|1080.5|1076|1081.4|1076.9|1081.7|1077.2|1080.5|1076|281
1624332210000|2021-06-22 03:23:30|1081.5|1077|1081.4|1076.9|1081.7|1077.2|1081.1|1076.6|378
1624332220000|2021-06-22 03:23:40|1081.6|1077.1|1081.5|1077|1082.1|1077.6|1081.4|1076.9|280
1624332230000|2021-06-22 03:23:50|1081.9|1077.4|1081.4|1076.9|1081.9|1077.4|1081.1|1076.6|195
1624332240000|2021-06-22 03:24:00|1081.6|1077.1|1082.1|1077.6|1082.1|1077.6|1081.2|1076.7|270
1624332250000|2021-06-22 03:24:10|1082|1077.5|1082.1|1077.6|1082.4|1077.9|1081.9|1077.4|366
1624332260000|2021-06-22 03:24:20|1082.4|1077.9|1083.4|1078.9|1083.4|1078.9|1082.4|1077.9|618
1624332270000|2021-06-22 03:24:30|1083.5|1079|1082.4|1077.9|1083.6|1079.1|1082.1|1077.6|708
1624332280000|2021-06-22 03:24:40|1082.5|1078|1082.6|1078.1|1083.1|1078.6|1082.5|1078|236
1624332290000|2021-06-22 03:24:50|1082.5|1078|1082.2|1077.7|1082.6|1078.1|1082.1|1077.6|339
1624332300000|2021-06-22 03:25:00|1082.1|1077.6|1083.1|1078.6|1083.6|1079.1|1082.1|1077.6|656
1624332310000|2021-06-22 03:25:10|1083|1078.5|1082.9|1078.4|1083|1078.5|1082.5|1078|273
1624332320000|2021-06-22 03:25:20|1083.2|1078.7|1083.8|1079.3|1083.9|1079.4|1083.2|1078.7|717
1624332330000|2021-06-22 03:25:30|1084|1079.5|1087.3|1082.8|1087.3|1082.8|1084|1079.5|2576
1624332340000|2021-06-22 03:25:40|1087.4|1082.9|1087.3|1082.8|1087.7|1083.2|1086.8|1082.3|1694
1624332350000|2021-06-22 03:25:50|1087.6|1083.1|1087.8|1083.3|1088.1|1083.6|1086.9|1082.4|974
1624332360000|2021-06-22 03:26:00|1088.4|1083.9|1089.6|1085.1|1092|1087.5|1088.4|1083.9|3100
1624332370000|2021-06-22 03:26:10|1089.1|1084.6|1088.4|1083.9|1089.4|1084.9|1088.4|1083.9|720
1624332380000|2021-06-22 03:26:20|1088.1|1083.6|1088|1083.5|1088.2|1083.7|1087.7|1083.2|494
1624332390000|2021-06-22 03:26:30|1087.7|1083.2|1087.5|1083|1088|1083.5|1087.5|1083|571
1624332400000|2021-06-22 03:26:40|1087.6|1083.1|1088.2|1083.7|1088.2|1083.7|1087.6|1083.1|481
1624332410000|2021-06-22 03:26:50|1088.4|1083.9|1087.2|1082.7|1088.5|1084|1087.2|1082.7|601
1624332420000|2021-06-22 03:27:00|1087.1|1082.6|1087.2|1082.7|1087.5|1083|1086.7|1082.2|382
1624332430000|2021-06-22 03:27:10|1086.8|1082.3|1087.4|1082.9|1087.4|1082.9|1086.7|1082.2|333
1624332440000|2021-06-22 03:27:20|1087.5|1083|1087.6|1083.1|1087.7|1083.2|1087.1|1082.6|262
1624332450000|2021-06-22 03:27:30|1087.5|1083|1087|1082.5|1087.5|1083|1087|1082.5|284
1624332460000|2021-06-22 03:27:40|1086.7|1082.2|1086.4|1081.9|1087|1082.5|1086|1081.5|602
1624332470000|2021-06-22 03:27:50|1086|1081.5|1086.1|1081.6|1086.2|1081.7|1085.7|1081.2|412
1624332480000|2021-06-22 03:28:00|1086|1081.5|1087|1082.5|1087.4|1082.9|1086|1081.5|390
1624332490000|2021-06-22 03:28:10|1087.1|1082.6|1087.2|1082.7|1087.2|1082.7|1086.3|1081.8|450
1624332500000|2021-06-22 03:28:20|1086.9|1082.4|1086.4|1081.9|1086.9|1082.4|1086.4|1081.9|326
1624332510000|2021-06-22 03:28:30|1086.1|1081.6|1085.8|1081.3|1086.4|1081.9|1085.8|1081.3|339
1624332520000|2021-06-22 03:28:40|1085.7|1081.2|1085.2|1080.7|1085.7|1081.2|1085.2|1080.7|293
1624332530000|2021-06-22 03:28:50|1085.4|1080.9|1085.6|1081.1|1085.8|1081.3|1085.2|1080.7|271
1624332540000|2021-06-22 03:29:00|1086|1081.5|1086|1081.5|1086|1081.5|1085.7|1081.2|404
1624332550000|2021-06-22 03:29:10|1085.7|1081.2|1085.2|1080.7|1085.7|1081.2|1085.2|1080.7|242
1624332560000|2021-06-22 03:29:20|1084.9|1080.4|1083.4|1078.9|1084.9|1080.4|1083.4|1078.9|592
1624332570000|2021-06-22 03:29:30|1083.2|1078.7|1082.6|1078.1|1083.3|1078.8|1082.5|1078|498
1624332580000|2021-06-22 03:29:40|1082.8|1078.3|1082.2|1077.7|1082.8|1078.3|1081.9|1077.4|501
1624332590000|2021-06-22 03:29:50|1082.1|1077.6|1081.2|1076.7|1082.2|1077.7|1081.1|1076.6|394
1624332600000|2021-06-22 03:30:00|1081.3|1076.8|1081.3|1076.8|1081.3|1076.8|1081.3|1076.8|0
1624339800000|2021-06-22 05:30:00|1080.5|1076|1082.8|1078.3|1083|1078.5|1080.2|1075.7|1375
1624339810000|2021-06-22 05:30:10|1082.9|1078.4|1083.3|1078.8|1083.3|1078.8|1082.2|1077.7|408
1624339820000|2021-06-22 05:30:20|1083.1|1078.6|1083.8|1079.3|1084.2|1079.7|1083.1|1078.6|341
1624339830000|2021-06-22 05:30:30|1084.1|1079.6|1081.6|1077.1|1084.3|1079.8|1081.5|1077|485
1624339840000|2021-06-22 05:30:40|1081.5|1077|1081.5|1077|1081.8|1077.3|1080.1|1075.6|460
1624339850000|2021-06-22 05:30:50|1081.4|1076.9|1080.8|1076.3|1081.4|1076.9|1080.4|1075.9|188
1624339860000|2021-06-22 05:31:00|1080.9|1076.4|1082.7|1078.2|1082.7|1078.2|1080.6|1076.1|419
1624339870000|2021-06-22 05:31:10|1082.4|1077.9|1082.1|1077.6|1082.8|1078.3|1081.8|1077.3|279
1624339880000|2021-06-22 05:31:20|1081.6|1077.1|1080.7|1076.2|1081.9|1077.4|1080.7|1076.2|415
1624339890000|2021-06-22 05:31:30|1080.5|1076|1081.4|1076.9|1081.4|1076.9|1079.5|1075|498
1624339900000|2021-06-22 05:31:40|1081.3|1076.8|1081.8|1077.3|1081.8|1077.3|1080.8|1076.3|243
1624339910000|2021-06-22 05:31:50|1081.4|1076.9|1080.8|1076.3|1081.9|1077.4|1080.8|1076.3|400
1624339920000|2021-06-22 05:32:00|1080.5|1076|1081.4|1076.9|1081.8|1077.3|1080.4|1075.9|231
1624339930000|2021-06-22 05:32:10|1081.7|1077.2|1081.8|1077.3|1081.8|1077.3|1081.5|1077|120
1624339940000|2021-06-22 05:32:20|1082.1|1077.6|1082.7|1078.2|1083.1|1078.6|1082.1|1077.6|351
1624339950000|2021-06-22 05:32:30|1082.8|1078.3|1082.2|1077.7|1082.8|1078.3|1082.2|1077.7|95
1624339960000|2021-06-22 05:32:40|1082.6|1078.1|1082.3|1077.8|1082.6|1078.1|1082.1|1077.6|72
1624339970000|2021-06-22 05:32:50|1082.6|1078.1|1082.2|1077.7|1082.8|1078.3|1082.2|1077.7|70
1624339980000|2021-06-22 05:33:00|1082.7|1078.2|1082.9|1078.4|1083.3|1078.8|1082.7|1078.2|247
1624339990000|2021-06-22 05:33:10|1083|1078.5|1083.3|1078.8|1083.3|1078.8|1083|1078.5|131
1624340000000|2021-06-22 05:33:20|1083.5|1079|1083.8|1079.3|1083.8|1079.3|1083.4|1078.9|204
1624340010000|2021-06-22 05:33:30|1084|1079.5|1083.7|1079.2|1084.3|1079.8|1083.5|1079|150
1624340020000|2021-06-22 05:33:40|1083.5|1079|1082.5|1078|1084|1079.5|1082.5|1078|156
1624340030000|2021-06-22 05:33:50|1082.4|1077.9|1083|1078.5|1083.4|1078.9|1082.4|1077.9|168
1624340040000|2021-06-22 05:34:00|1083.3|1078.8|1083.8|1079.3|1083.8|1079.3|1082.9|1078.4|145
1624340050000|2021-06-22 05:34:10|1083.9|1079.4|1084|1079.5|1084.4|1079.9|1083.9|1079.4|146
1624340060000|2021-06-22 05:34:20|1084.1|1079.6|1084.5|1080|1084.5|1080|1084|1079.5|375
1624340070000|2021-06-22 05:34:30|1084.3|1079.8|1084|1079.5|1084.4|1079.9|1084|1079.5|102
1624340080000|2021-06-22 05:34:40|1083.5|1079|1083.5|1079|1083.8|1079.3|1083.5|1079|104
1624340090000|2021-06-22 05:34:50|1083.1|1078.6|1082.6|1078.1|1083.4|1078.9|1082.6|1078.1|135
1624340100000|2021-06-22 05:35:00|1082.4|1077.9|1082.1|1077.6|1082.6|1078.1|1082.1|1077.6|148
1624340110000|2021-06-22 05:35:10|1082|1077.5|1081.1|1076.6|1082|1077.5|1081.1|1076.6|154
1624340120000|2021-06-22 05:35:20|1081|1076.5|1080.7|1076.2|1081|1076.5|1080.3|1075.8|258
1624340130000|2021-06-22 05:35:30|1081.1|1076.6|1080.7|1076.2|1081.1|1076.6|1080.7|1076.2|122
1624340140000|2021-06-22 05:35:40|1080.6|1076.1|1079|1074.5|1080.9|1076.4|1078.8|1074.3|602
1624340150000|2021-06-22 05:35:50|1079.1|1074.6|1079.1|1074.6|1080.3|1075.8|1078.4|1073.9|373
1624340160000|2021-06-22 05:36:00|1079|1074.5|1079|1074.5|1079.5|1075|1078.5|1074|415
1624340170000|2021-06-22 05:36:10|1078.7|1074.2|1079|1074.5|1079|1074.5|1078.7|1074.2|113
1624340180000|2021-06-22 05:36:20|1078.7|1074.2|1079.3|1074.8|1079.4|1074.9|1078.5|1074|208
1624340190000|2021-06-22 05:36:30|1079.4|1074.9|1079.5|1075|1079.8|1075.3|1079.3|1074.8|161
1624340200000|2021-06-22 05:36:40|1079.9|1075.4|1079.9|1075.4|1080.4|1075.9|1079.9|1075.4|248
1624340210000|2021-06-22 05:36:50|1080|1075.5|1080.4|1075.9|1080.6|1076.1|1079.9|1075.4|80
1624340220000|2021-06-22 05:37:00|1080.1|1075.6|1079.1|1074.6|1080.1|1075.6|1079|1074.5|161
1624340230000|2021-06-22 05:37:10|1079|1074.5|1078.5|1074|1079.3|1074.8|1078.3|1073.8|224
1624340240000|2021-06-22 05:37:20|1078.3|1073.8|1078.3|1073.8|1078.5|1074|1078|1073.5|245
1624340250000|2021-06-22 05:37:30|1078.1|1073.6|1078.5|1074|1078.5|1074|1077.9|1073.4|119
1624340260000|2021-06-22 05:37:40|1078.3|1073.8|1078.5|1074|1078.5|1074|1078.3|1073.8|68
1624340270000|2021-06-22 05:37:50|1078.8|1074.3|1079.3|1074.8|1080|1075.5|1078.8|1074.3|150
1624340280000|2021-06-22 05:38:00|1079.1|1074.6|1079.5|1075|1079.5|1075|1079|1074.5|42
1624340290000|2021-06-22 05:38:10|1080|1075.5|1079|1074.5|1080|1075.5|1079|1074.5|70
1624340300000|2021-06-22 05:38:20|1078.5|1074|1078.5|1074|1078.8|1074.3|1078.3|1073.8|168
1624340310000|2021-06-22 05:38:30|1078.3|1073.8|1078.3|1073.8|1078.5|1074|1078.3|1073.8|114
1624340320000|2021-06-22 05:38:40|1078.4|1073.9|1079|1074.5|1079.8|1075.3|1078.4|1073.9|164
1624340330000|2021-06-22 05:38:50|1078.5|1074|1078.4|1073.9|1078.5|1074|1078.3|1073.8|95
1624340340000|2021-06-22 05:39:00|1078.5|1074|1079|1074.5|1079.3|1074.8|1078.4|1073.9|175
1624340350000|2021-06-22 05:39:10|1079.3|1074.8|1078.5|1074|1079.3|1074.8|1078.5|1074|133
1624340360000|2021-06-22 05:39:20|1078.3|1073.8|1078|1073.5|1078.3|1073.8|1078|1073.5|104
1624340370000|2021-06-22 05:39:30|1077.9|1073.4|1077.2|1072.7|1077.9|1073.4|1077.2|1072.7|353
1624340380000|2021-06-22 05:39:40|1077.1|1072.6|1077.7|1073.2|1077.7|1073.2|1077.1|1072.6|201
1624340390000|2021-06-22 05:39:50|1077.6|1073.1|1078|1073.5|1078|1073.5|1077.5|1073|83
1624340400000|2021-06-22 05:40:00|1077.7|1073.2|1077.5|1073|1078.2|1073.7|1077.5|1073|272
1624340410000|2021-06-22 05:40:10|1077.6|1073.1|1077|1072.5|1077.6|1073.1|1077|1072.5|255
1624340420000|2021-06-22 05:40:20|1077.2|1072.7|1078.4|1073.9|1078.4|1073.9|1076.7|1072.2|448
1624340430000|2021-06-22 05:40:30|1078|1073.5|1078.4|1073.9|1078.4|1073.9|1078|1073.5|243
1624340440000|2021-06-22 05:40:40|||||||||58
1624340450000|2021-06-22 05:40:50|1078.7|1074.2|1078.9|1074.4|1078.9|1074.4|1078.6|1074.1|142
1624340460000|2021-06-22 05:41:00|1079|1074.5|1078.9|1074.4|1079.1|1074.6|1078.9|1074.4|260
1624340470000|2021-06-22 05:41:10|1078.7|1074.2|1078.9|1074.4|1078.9|1074.4|1078.7|1074.2|38
1624340480000|2021-06-22 05:41:20|1078.6|1074.1|1078.4|1073.9|1078.9|1074.4|1078.4|1073.9|171
1624340490000|2021-06-22 05:41:30|1078.2|1073.7|1078.4|1073.9|1078.4|1073.9|1078.2|1073.7|31
1624340500000|2021-06-22 05:41:40|1078.1|1073.6|1078.1|1073.6|1078.5|1074|1078.1|1073.6|85
1624340510000|2021-06-22 05:41:50|1078.4|1073.9|1079|1074.5|1079|1074.5|1078.4|1073.9|97
1624340520000|2021-06-22 05:42:00|1078.9|1074.4|1079.2|1074.7|1079.4|1074.9|1078.6|1074.1|107
1624340530000|2021-06-22 05:42:10|1079.4|1074.9|1079.2|1074.7|1079.6|1075.1|1079.1|1074.6|249
1624340540000|2021-06-22 05:42:20|1079.6|1075.1|1079.2|1074.7|1079.6|1075.1|1079.2|1074.7|65
1624340550000|2021-06-22 05:42:30|1079.1|1074.6|1079.7|1075.2|1079.7|1075.2|1079.1|1074.6|71
1624340560000|2021-06-22 05:42:40|1080|1075.5|1080.8|1076.3|1080.8|1076.3|1080|1075.5|216
1624340570000|2021-06-22 05:42:50|1081|1076.5|1081.5|1077|1081.5|1077|1081|1076.5|134
1624340580000|2021-06-22 05:43:00|1081.3|1076.8|1082.2|1077.7|1082.2|1077.7|1081.3|1076.8|109
1624340590000|2021-06-22 05:43:10|1082|1077.5|1081.6|1077.1|1082|1077.5|1081.1|1076.6|99
1624340600000|2021-06-22 05:43:20|1081.7|1077.2|1082.2|1077.7|1082.2|1077.7|1081.7|1077.2|85
1624340610000|2021-06-22 05:43:30|1082.3|1077.8|1082.7|1078.2|1082.7|1078.2|1082.3|1077.8|232
1624340620000|2021-06-22 05:43:40|1083|1078.5|1082.7|1078.2|1083|1078.5|1082.5|1078|138
1624340630000|2021-06-22 05:43:50|1083|1078.5|1083|1078.5|1083.2|1078.7|1082.3|1077.8|266
1624340640000|2021-06-22 05:44:00|1082.7|1078.2|1083.2|1078.7|1083.2|1078.7|1082.7|1078.2|87
1624340650000|2021-06-22 05:44:10|1083|1078.5|1083.5|1079|1083.6|1079.1|1083|1078.5|182
1624340660000|2021-06-22 05:44:20|1083.2|1078.7|1083.7|1079.2|1083.7|1079.2|1083.2|1078.7|143
1624340670000|2021-06-22 05:44:30|1083.6|1079.1|1084|1079.5|1084|1079.5|1083.5|1079|291
1624340680000|2021-06-22 05:44:40|1083.8|1079.3|1084.2|1079.7|1084.2|1079.7|1083.6|1079.1|259
1624340690000|2021-06-22 05:44:50|1084.1|1079.6|1084|1079.5|1084.2|1079.7|1084|1079.5|90
1624340700000|2021-06-22 05:45:00|1083.6|1079.1|1082.3|1077.8|1083.7|1079.2|1082.2|1077.7|498
1624340710000|2021-06-22 05:45:10|1082.2|1077.7|1081.6|1077.1|1082.2|1077.7|1081.3|1076.8|278
1624340720000|2021-06-22 05:45:20|1081.7|1077.2|1082.1|1077.6|1082.2|1077.7|1080.8|1076.3|539
1624340730000|2021-06-22 05:45:30|1082.2|1077.7|1082.7|1078.2|1082.7|1078.2|1082.1|1077.6|93
1624340740000|2021-06-22 05:45:40|1082.3|1077.8|1082.8|1078.3|1082.8|1078.3|1082.3|1077.8|53
1624340750000|2021-06-22 05:45:50|1082.6|1078.1|1082.7|1078.2|1083.2|1078.7|1082.6|1078.1|70
1624340760000|2021-06-22 05:46:00|1082.3|1077.8|1082.7|1078.2|1082.7|1078.2|1082.3|1077.8|63
1624340770000|2021-06-22 05:46:10|1082.4|1077.9|1083.1|1078.6|1083.1|1078.6|1082.3|1077.8|83
1624340780000|2021-06-22 05:46:20|1082.6|1078.1|1083.2|1078.7|1083.3|1078.8|1082.6|1078.1|155
1624340790000|2021-06-22 05:46:30|1083.4|1078.9|1083.7|1079.2|1083.7|1079.2|1083.4|1078.9|118
1624340800000|2021-06-22 05:46:40|1083.9|1079.4|1084.6|1080.1|1084.7|1080.2|1083.9|1079.4|286
1624340810000|2021-06-22 05:46:50|1084.4|1079.9|1084.3|1079.8|1084.4|1079.9|1084.1|1079.6|280
1624340820000|2021-06-22 05:47:00|1084.4|1079.9|1084.6|1080.1|1084.6|1080.1|1084.2|1079.7|452
1624340830000|2021-06-22 05:47:10|1084.7|1080.2|1084.9|1080.4|1085|1080.5|1084.7|1080.2|152
1624340840000|2021-06-22 05:47:20|1084.7|1080.2|1084.7|1080.2|1084.7|1080.2|1084.2|1079.7|85
1624340850000|2021-06-22 05:47:30|1084.6|1080.1|1084.4|1079.9|1084.7|1080.2|1084.4|1079.9|152
1624340860000|2021-06-22 05:47:40|1084.7|1080.2|1084.9|1080.4|1084.9|1080.4|1084.7|1080.2|105
1624340870000|2021-06-22 05:47:50|1084.8|1080.3|1084.7|1080.2|1084.8|1080.3|1084.4|1079.9|112
1624340880000|2021-06-22 05:48:00|1085.1|1080.6|1084.4|1079.9|1085.2|1080.7|1084.4|1079.9|310
1624340890000|2021-06-22 05:48:10|1084.2|1079.7|1083.5|1079|1084.2|1079.7|1083.1|1078.6|286
1624340900000|2021-06-22 05:48:20|1083.8|1079.3|1083.4|1078.9|1084.1|1079.6|1083.4|1078.9|58
1624340910000|2021-06-22 05:48:30|1083.3|1078.8|1083.7|1079.2|1083.7|1079.2|1083.2|1078.7|70
1624340920000|2021-06-22 05:48:40|1083.4|1078.9|1084.2|1079.7|1084.2|1079.7|1083.4|1078.9|74
1624340930000|2021-06-22 05:48:50|1084.4|1079.9|1084.2|1079.7|1084.4|1079.9|1084.2|1079.7|86
1624340940000|2021-06-22 05:49:00|1083.8|1079.3|1084.1|1079.6|1084.2|1079.7|1083.8|1079.3|248
1624340950000|2021-06-22 05:49:10|1083.8|1079.3|1083.6|1079.1|1084.1|1079.6|1083.6|1079.1|47
1624340960000|2021-06-22 05:49:20|1083.2|1078.7|1082.8|1078.3|1083.2|1078.7|1082.8|1078.3|95
1624340970000|2021-06-22 05:49:30|1082.3|1077.8|1081.6|1077.1|1082.3|1077.8|1081.3|1076.8|314
1624340980000|2021-06-22 05:49:40|1081.7|1077.2|1082.1|1077.6|1082.6|1078.1|1081.7|1077.2|155
1624340990000|2021-06-22 05:49:50|1081.8|1077.3|1081.2|1076.7|1081.8|1077.3|1081.2|1076.7|122
1624341000000|2021-06-22 05:50:00|1081.6|1077.1|1081.6|1077.1|1081.8|1077.3|1081.2|1076.7|111
1624341010000|2021-06-22 05:50:10|1081.5|1077|1080.8|1076.3|1081.5|1077|1080.8|1076.3|105
1624341020000|2021-06-22 05:50:20|1081.1|1076.6|1081.6|1077.1|1081.6|1077.1|1081.1|1076.6|109
1624341030000|2021-06-22 05:50:30|1081.5|1077|1081.6|1077.1|1081.7|1077.2|1081.3|1076.8|82
1624341040000|2021-06-22 05:50:40|1081.5|1077|1081.7|1077.2|1081.7|1077.2|1081.5|1077|38
1624341050000|2021-06-22 05:50:50|1081.6|1077.1|1081.7|1077.2|1081.7|1077.2|1081.6|1077.1|32
1624341060000|2021-06-22 05:51:00|1081.6|1077.1|1082.2|1077.7|1082.6|1078.1|1081.6|1077.1|128
1624341070000|2021-06-22 05:51:10|1082.5|1078|1082.2|1077.7|1082.5|1078|1082.2|1077.7|55
1624341080000|2021-06-22 05:51:20|1082.3|1077.8|1082.2|1077.7|1082.3|1077.8|1082.2|1077.7|29
1624341090000|2021-06-22 05:51:30|1082.1|1077.6|1081.9|1077.4|1082.1|1077.6|1081.7|1077.2|42
1624341100000|2021-06-22 05:51:40|1081.7|1077.2|1081.5|1077|1081.7|1077.2|1081.4|1076.9|77
1624341110000|2021-06-22 05:51:50|1081.6|1077.1|1081.7|1077.2|1081.7|1077.2|1081.6|1077.1|17
1624341120000|2021-06-22 05:52:00|1081.4|1076.9|1081.5|1077|1081.7|1077.2|1081.2|1076.7|64
1624341130000|2021-06-22 05:52:10|1081.6|1077.1|1081.2|1076.7|1081.6|1077.1|1081.2|1076.7|29
1624341140000|2021-06-22 05:52:20|1081.1|1076.6|1080.7|1076.2|1081.1|1076.6|1080.7|1076.2|72
1624341150000|2021-06-22 05:52:30|1080.9|1076.4|1081|1076.5|1081|1076.5|1080.9|1076.4|69
1624341160000|2021-06-22 05:52:40|1080.9|1076.4|1081.3|1076.8|1081.4|1076.9|1080.6|1076.1|211
1624341170000|2021-06-22 05:52:50|1081.1|1076.6|1081.1|1076.6|1081.1|1076.6|1081|1076.5|38
1624341180000|2021-06-22 05:53:00|1081|1076.5|1081.5|1077|1081.5|1077|1081|1076.5|42
1624341190000|2021-06-22 05:53:10|1081.9|1077.4|1081.2|1076.7|1081.9|1077.4|1081.2|1076.7|130
1624341200000|2021-06-22 05:53:20|1081.5|1077|1081.7|1077.2|1081.9|1077.4|1081.5|1077|36
1624341210000|2021-06-22 05:53:30|1081.4|1076.9|1081.5|1077|1081.5|1077|1081.2|1076.7|60
1624341220000|2021-06-22 05:53:40|1081.7|1077.2|1081.7|1077.2|1081.7|1077.2|1081.7|1077.2|9
1624341230000|2021-06-22 05:53:50|1081.4|1076.9|1081.2|1076.7|1081.4|1076.9|1081.2|1076.7|31
1624341240000|2021-06-22 05:54:00|1081|1076.5|1081.2|1076.7|1081.2|1076.7|1081|1076.5|13
1624341250000|2021-06-22 05:54:10|1081|1076.5|1080.5|1076|1081.1|1076.6|1080.5|1076|214
1624341260000|2021-06-22 05:54:20|1080.2|1075.7|1080.1|1075.6|1080.2|1075.7|1079.5|1075|332
1624341270000|2021-06-22 05:54:30|1080.2|1075.7|1079.7|1075.2|1080.2|1075.7|1079.6|1075.1|117
1624341280000|2021-06-22 05:54:40|1079.6|1075.1|1080.1|1075.6|1080.1|1075.6|1079.3|1074.8|159
1624341290000|2021-06-22 05:54:50|1080|1075.5|1079.5|1075|1080|1075.5|1079.2|1074.7|55
1624341300000|2021-06-22 05:55:00|1079.6|1075.1|1079.5|1075|1079.7|1075.2|1079.2|1074.7|105
1624341310000|2021-06-22 05:55:10|1079.6|1075.1|1079.2|1074.7|1079.7|1075.2|1079.2|1074.7|115
1624341320000|2021-06-22 05:55:20|||||||||49
1624341330000|2021-06-22 05:55:30|1079.1|1074.6|1080.1|1075.6|1080.1|1075.6|1079.1|1074.6|158
1624341340000|2021-06-22 05:55:40|1080.7|1076.2|1080.6|1076.1|1080.9|1076.4|1080.6|1076.1|391
1624341350000|2021-06-22 05:55:50|1080.5|1076|1080.6|1076.1|1080.6|1076.1|1080.2|1075.7|35
1624341360000|2021-06-22 05:56:00|1080.5|1076|1080.6|1076.1|1080.6|1076.1|1080.2|1075.7|38
1624341370000|2021-06-22 05:56:10|1080.7|1076.2|1080.8|1076.3|1081.3|1076.8|1080.7|1076.2|171
1624341380000|2021-06-22 05:56:20|1080.7|1076.2|1081.1|1076.6|1081.1|1076.6|1080.5|1076|136
1624341390000|2021-06-22 05:56:30|1081.2|1076.7|1080.8|1076.3|1081.3|1076.8|1080.8|1076.3|68
1624341400000|2021-06-22 05:56:40|1080.7|1076.2|1080.7|1076.2|1080.8|1076.3|1080.7|1076.2|8
1624341410000|2021-06-22 05:56:50|1080.8|1076.3|1081.2|1076.7|1081.2|1076.7|1080.8|1076.3|25
1624341420000|2021-06-22 05:57:00|1081.1|1076.6|1081.2|1076.7|1081.2|1076.7|1081.1|1076.6|29
1624341430000|2021-06-22 05:57:10|1081.5|1077|1081.4|1076.9|1081.6|1077.1|1081.1|1076.6|45
1624341440000|2021-06-22 05:57:20|1081.5|1077|1081.5|1077|1081.8|1077.3|1081.5|1077|58
1624341450000|2021-06-22 05:57:30|1081.6|1077.1|1082|1077.5|1082|1077.5|1081.5|1077|26
1624341460000|2021-06-22 05:57:40|||||||||38
1624341470000|2021-06-22 05:57:50|1081.9|1077.4|1081.9|1077.4|1081.9|1077.4|1081.6|1077.1|107
1624341480000|2021-06-22 05:58:00|1082.1|1077.6|1082.1|1077.6|1082.2|1077.7|1081.7|1077.2|110
1624341490000|2021-06-22 05:58:10|1082|1077.5|1082.9|1078.4|1083|1078.5|1081.9|1077.4|215
1624341500000|2021-06-22 05:58:20|1083|1078.5|1082.6|1078.1|1083|1078.5|1082.5|1078|131
1624341510000|2021-06-22 05:58:30|1082.7|1078.2|1083|1078.5|1083|1078.5|1081.6|1077.1|259
1624341520000|2021-06-22 05:58:40|1082.8|1078.3|1083.5|1079|1083.5|1079|1082.8|1078.3|178
1624341530000|2021-06-22 05:58:50|1083.4|1078.9|1082.5|1078|1083.6|1079.1|1082.5|1078|66
1624341540000|2021-06-22 05:59:00|1082.2|1077.7|1082.2|1077.7|1082.5|1078|1082.2|1077.7|48
1624341550000|2021-06-22 05:59:10|1082.4|1077.9|1082.5|1078|1082.5|1078|1082.2|1077.7|27
1624341560000|2021-06-22 05:59:20|1082.6|1078.1|1083|1078.5|1083|1078.5|1082.5|1078|31
1624341570000|2021-06-22 05:59:30|1082.7|1078.2|1082.7|1078.2|1083|1078.5|1082.6|1078.1|72
1624341580000|2021-06-22 05:59:40|1083|1078.5|1083.2|1078.7|1083.2|1078.7|1083|1078.5|81
1624341590000|2021-06-22 05:59:50|1083|1078.5|1082.5|1078|1083|1078.5|1082.5|1078|124
1624341600000|2021-06-22 06:00:00|1082.2|1077.7|1083.7|1079.2|1084.2|1079.7|1082.1|1077.6|294
1624341610000|2021-06-22 06:00:10|1083.6|1079.1|1083.6|1079.1|1083.7|1079.2|1083.3|1078.8|152
1624341620000|2021-06-22 06:00:20|1083.7|1079.2|1084|1079.5|1084.1|1079.6|1083.7|1079.2|261
1624341630000|2021-06-22 06:00:30|1083.9|1079.4|1083.2|1078.7|1083.9|1079.4|1083.2|1078.7|105
1624341640000|2021-06-22 06:00:40|1083.3|1078.8|1084|1079.5|1084|1079.5|1083.3|1078.8|187
1624341650000|2021-06-22 06:00:50|1084.3|1079.8|1084.9|1080.4|1085|1080.5|1084.3|1079.8|603
1624341660000|2021-06-22 06:01:00|1084.6|1080.1|1084.9|1080.4|1085|1080.5|1084.6|1080.1|245
1624341670000|2021-06-22 06:01:10|1084.7|1080.2|1084.5|1080|1085.3|1080.8|1084.5|1080|180
1624341680000|2021-06-22 06:01:20|1084.2|1079.7|1083.9|1079.4|1084.2|1079.7|1083.5|1079|205
1624341690000|2021-06-22 06:01:30|1083.6|1079.1|1083.5|1079|1084.2|1079.7|1083.5|1079|316
1624341700000|2021-06-22 06:01:40|1083.4|1078.9|1082.9|1078.4|1083.5|1079|1082.6|1078.1|160
1624341710000|2021-06-22 06:01:50|1083|1078.5|1082.9|1078.4|1083|1078.5|1082.9|1078.4|34
1624341720000|2021-06-22 06:02:00|1082.8|1078.3|1082.9|1078.4|1082.9|1078.4|1082.8|1078.3|32
1624341730000|2021-06-22 06:02:10|1083|1078.5|1082.9|1078.4|1083.1|1078.6|1082.9|1078.4|81
1624341740000|2021-06-22 06:02:20|1082.8|1078.3|1082.8|1078.3|1083.2|1078.7|1082.8|1078.3|61
1624341750000|2021-06-22 06:02:30|1082.9|1078.4|1083.2|1078.7|1083.3|1078.8|1082.9|1078.4|44
1624341760000|2021-06-22 06:02:40|1083.3|1078.8|1083.7|1079.2|1083.7|1079.2|1082.9|1078.4|112
1624341770000|2021-06-22 06:02:50|1083.8|1079.3|1084.5|1080|1084.5|1080|1083.8|1079.3|135
1624341780000|2021-06-22 06:03:00|1084.6|1080.1|1084.7|1080.2|1084.8|1080.3|1084.2|1079.7|198
1624341790000|2021-06-22 06:03:10|1085.1|1080.6|1086.1|1081.6|1086.1|1081.6|1085.1|1080.6|504
1624341800000|2021-06-22 06:03:20|1086.6|1082.1|1086.8|1082.3|1087.1|1082.6|1086.2|1081.7|563
1624341810000|2021-06-22 06:03:30|1086.5|1082|1086.8|1082.3|1086.8|1082.3|1086.5|1082|194
1624341820000|2021-06-22 06:03:40|1086.7|1082.2|1086.8|1082.3|1086.8|1082.3|1086.5|1082|212
1624341830000|2021-06-22 06:03:50|1087.1|1082.6|1087.3|1082.8|1087.6|1083.1|1087.1|1082.6|436
1624341840000|2021-06-22 06:04:00|1087.6|1083.1|1087.9|1083.4|1088.1|1083.6|1087.3|1082.8|608
1624341850000|2021-06-22 06:04:10|1088|1083.5|1087.1|1082.6|1088.2|1083.7|1087.1|1082.6|569
1624341860000|2021-06-22 06:04:20|1086.8|1082.3|1086.8|1082.3|1086.9|1082.4|1086.5|1082|268
1624341870000|2021-06-22 06:04:30|1087|1082.5|1086.8|1082.3|1087.1|1082.6|1086.8|1082.3|157
1624341880000|2021-06-22 06:04:40|1087|1082.5|1087.5|1083|1087.7|1083.2|1087|1082.5|522
1624341890000|2021-06-22 06:04:50|1087.8|1083.3|1088.8|1084.3|1088.8|1084.3|1087.8|1083.3|784
1624341900000|2021-06-22 06:05:00|1088.9|1084.4|1090.3|1085.8|1090.6|1086.1|1088.9|1084.4|1425
1624341910000|2021-06-22 06:05:10|1090.6|1086.1|1090.3|1085.8|1090.9|1086.4|1090|1085.5|536
1624341920000|2021-06-22 06:05:20|1090.5|1086|1091.8|1087.3|1091.8|1087.3|1090.3|1085.8|1179
1624341930000|2021-06-22 06:05:30|1091.6|1087.1|1092.2|1087.7|1092.5|1088|1091.6|1087.1|392
1624341940000|2021-06-22 06:05:40|1091.8|1087.3|1090.4|1085.9|1091.9|1087.4|1090.4|1085.9|424
1624341950000|2021-06-22 06:05:50|1090.6|1086.1|1090.3|1085.8|1090.8|1086.3|1090.3|1085.8|417
1624341960000|2021-06-22 06:06:00|1090.2|1085.7|1090.3|1085.8|1091|1086.5|1090.2|1085.7|353
1624341970000|2021-06-22 06:06:10|1090.2|1085.7|1089.1|1084.6|1090.2|1085.7|1089.1|1084.6|228
1624341980000|2021-06-22 06:06:20|1088.8|1084.3|1088.8|1084.3|1088.9|1084.4|1088.3|1083.8|206
1624341990000|2021-06-22 06:06:30|1088.7|1084.2|1088.4|1083.9|1088.8|1084.3|1088.4|1083.9|139
1624342000000|2021-06-22 06:06:40|1088.3|1083.8|1088.9|1084.4|1088.9|1084.4|1088|1083.5|227
1624342010000|2021-06-22 06:06:50|1088.6|1084.1|1089.6|1085.1|1089.9|1085.4|1088.4|1083.9|366
1624342020000|2021-06-22 06:07:00|1089.5|1085|1089|1084.5|1089.6|1085.1|1089|1084.5|96
1624342030000|2021-06-22 06:07:10|1088.7|1084.2|1088.1|1083.6|1088.7|1084.2|1088.1|1083.6|149
1624342040000|2021-06-22 06:07:20|1088.2|1083.7|1088|1083.5|1088.2|1083.7|1087.7|1083.2|160
1624342050000|2021-06-22 06:07:30|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|1087.5|1083|153
1624342060000|2021-06-22 06:07:40|1087.8|1083.3|1087.8|1083.3|1087.9|1083.4|1087.5|1083|123
1624342070000|2021-06-22 06:07:50|1087.5|1083|1087.8|1083.3|1087.8|1083.3|1087.5|1083|120
1624342080000|2021-06-22 06:08:00|1087.9|1083.4|1088.4|1083.9|1088.4|1083.9|1087.6|1083.1|274
1624342090000|2021-06-22 06:08:10|1088.3|1083.8|1088.6|1084.1|1088.6|1084.1|1087.8|1083.3|309
1624342100000|2021-06-22 06:08:20|1088.3|1083.8|1088.8|1084.3|1088.9|1084.4|1088.3|1083.8|69
1624342110000|2021-06-22 06:08:30|1088.7|1084.2|1088.7|1084.2|1088.8|1084.3|1088.7|1084.2|50
1624342120000|2021-06-22 06:08:40|1088.6|1084.1|1089.8|1085.3|1090.1|1085.6|1088.6|1084.1|619
1624342130000|2021-06-22 06:08:50|1089.7|1085.2|1090.5|1086|1090.5|1086|1089.7|1085.2|192
1624342140000|2021-06-22 06:09:00|1090.4|1085.9|1090.6|1086.1|1090.6|1086.1|1090.1|1085.6|243
1624342150000|2021-06-22 06:09:10|1090.9|1086.4|1090.9|1086.4|1091.3|1086.8|1090.4|1085.9|428
1624342160000|2021-06-22 06:09:20|1090.6|1086.1|1089.9|1085.4|1090.6|1086.1|1089.9|1085.4|185
1624342170000|2021-06-22 06:09:30|1090.2|1085.7|1090.8|1086.3|1090.8|1086.3|1090.2|1085.7|250
1624342180000|2021-06-22 06:09:40|1090.5|1086|1090.5|1086|1090.9|1086.4|1090.5|1086|417
1624342190000|2021-06-22 06:09:50|1090.4|1085.9|1090.4|1085.9|1090.4|1085.9|1090.4|1085.9|199
1624342200000|2021-06-22 06:10:00|1090.1|1085.6|1090.4|1085.9|1090.4|1085.9|1090|1085.5|248
1624342210000|2021-06-22 06:10:10|1090.5|1086|1091.2|1086.7|1091.5|1087|1090.5|1086|323
1624342220000|2021-06-22 06:10:20|1091.4|1086.9|1091.5|1087|1091.5|1087|1091.1|1086.6|209
1624342230000|2021-06-22 06:10:30|1092.1|1087.6|1092.3|1087.8|1092.6|1088.1|1092|1087.5|984
1624342240000|2021-06-22 06:10:40|1092.4|1087.9|1092.8|1088.3|1093.3|1088.8|1092.4|1087.9|611
1624342250000|2021-06-22 06:10:50|1092.9|1088.4|1093.4|1088.9|1093.4|1088.9|1092.6|1088.1|534
1624342260000|2021-06-22 06:11:00|1093.7|1089.2|1093.6|1089.1|1093.9|1089.4|1093.4|1088.9|508
1624342270000|2021-06-22 06:11:10|1093.5|1089|1092.9|1088.4|1093.9|1089.4|1092.9|1088.4|497
1624342280000|2021-06-22 06:11:20|1093.1|1088.6|1092.9|1088.4|1093.4|1088.9|1092.6|1088.1|380
1624342290000|2021-06-22 06:11:30|1092.6|1088.1|1092.3|1087.8|1092.6|1088.1|1091.9|1087.4|282
1624342300000|2021-06-22 06:11:40|1092|1087.5|1092.3|1087.8|1092.4|1087.9|1092|1087.5|182
1624342310000|2021-06-22 06:11:50|1092|1087.5|1092.4|1087.9|1092.4|1087.9|1091.9|1087.4|196
1624342320000|2021-06-22 06:12:00|1092.6|1088.1|1092.9|1088.4|1092.9|1088.4|1092.5|1088|192
1624342330000|2021-06-22 06:12:10|1093|1088.5|1092.9|1088.4|1093|1088.5|1092.9|1088.4|125
1624342340000|2021-06-22 06:12:20|1092.6|1088.1|1092.3|1087.8|1092.8|1088.3|1092|1087.5|212
1624342350000|2021-06-22 06:12:30|1092.4|1087.9|1092.4|1087.9|1092.4|1087.9|1092.4|1087.9|297
1624342360000|2021-06-22 06:12:40|1092.1|1087.6|1091.9|1087.4|1092.1|1087.6|1091.9|1087.4|145
1624342370000|2021-06-22 06:12:50|1091.8|1087.3|1092.4|1087.9|1092.4|1087.9|1091.6|1087.1|169
1624342380000|2021-06-22 06:13:00|1092.7|1088.2|1093.9|1089.4|1093.9|1089.4|1092.7|1088.2|607
1624342390000|2021-06-22 06:13:10|1094.2|1089.7|1093.9|1089.4|1094.2|1089.7|1093.5|1089|583
1624342400000|2021-06-22 06:13:20|1093.6|1089.1|1093.9|1089.4|1093.9|1089.4|1093.3|1088.8|319
1624342410000|2021-06-22 06:13:30|1093.6|1089.1|1093.9|1089.4|1093.9|1089.4|1093.6|1089.1|291
1624342420000|2021-06-22 06:13:40|1093.6|1089.1|1093.9|1089.4|1094.2|1089.7|1093.6|1089.1|398
1624342430000|2021-06-22 06:13:50|1094.2|1089.7|1094.4|1089.9|1094.4|1089.9|1094.2|1089.7|637
1624342440000|2021-06-22 06:14:00|1094.7|1090.2|1094.9|1090.4|1094.9|1090.4|1094.7|1090.2|868
1624342450000|2021-06-22 06:14:10|1095.1|1090.6|1093.6|1089.1|1095.1|1090.6|1093.1|1088.6|839
1624342460000|2021-06-22 06:14:20|1093.5|1089|1093.6|1089.1|1093.6|1089.1|1093.5|1089|135
1624342470000|2021-06-22 06:14:30|1093.9|1089.4|1096|1091.5|1096.2|1091.7|1093.9|1089.4|1649
1624342480000|2021-06-22 06:14:40|1096.1|1091.6|1096.6|1092.1|1096.6|1092.1|1095.8|1091.3|888
1624342490000|2021-06-22 06:14:50|1096.9|1092.4|1097.5|1093|1097.5|1093|1096.9|1092.4|1137
1624342500000|2021-06-22 06:15:00|1097.6|1093.1|1097.6|1093.1|1098.1|1093.6|1096.9|1092.4|1930
1624342510000|2021-06-22 06:15:10|1097.3|1092.8|1097.2|1092.7|1097.4|1092.9|1096.8|1092.3|597
1624342520000|2021-06-22 06:15:20|1097.1|1092.6|1096.8|1092.3|1097.2|1092.7|1096.8|1092.3|412
1624342530000|2021-06-22 06:15:30|1096.7|1092.2|1097.9|1093.4|1097.9|1093.4|1096.7|1092.2|538
1624342540000|2021-06-22 06:15:40|1097.7|1093.2|1097|1092.5|1097.9|1093.4|1097|1092.5|405
1624342550000|2021-06-22 06:15:50|1097.3|1092.8|1096.6|1092.1|1097.4|1092.9|1096.6|1092.1|419
1624342560000|2021-06-22 06:16:00|1096.8|1092.3|1096.9|1092.4|1097.4|1092.9|1096.8|1092.3|329
1624342570000|2021-06-22 06:16:10|1097.1|1092.6|1096.3|1091.8|1097.1|1092.6|1096.3|1091.8|317
1624342580000|2021-06-22 06:16:20|1096.2|1091.7|1096.1|1091.6|1096.2|1091.7|1095.8|1091.3|186
1624342590000|2021-06-22 06:16:30|1096|1091.5|1096.9|1092.4|1096.9|1092.4|1096|1091.5|282
1624342600000|2021-06-22 06:16:40|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|158
1624342610000|2021-06-22 06:16:50|1097.3|1092.8|1097.3|1092.8|1097.4|1092.9|1097|1092.5|190
1624342620000|2021-06-22 06:17:00|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|1097.1|1092.6|175
1624342630000|2021-06-22 06:17:10|1097.3|1092.8|1097.2|1092.7|1097.4|1092.9|1097.2|1092.7|313
1624342640000|2021-06-22 06:17:20|1096.9|1092.4|1096.2|1091.7|1097.1|1092.6|1096.2|1091.7|387
1624342650000|2021-06-22 06:17:30|1096.1|1091.6|1095.6|1091.1|1096.2|1091.7|1095.6|1091.1|92
1624342660000|2021-06-22 06:17:40|1095.3|1090.8|1094.9|1090.4|1095.6|1091.1|1094.9|1090.4|210
1624342670000|2021-06-22 06:17:50|1095.1|1090.6|1093.6|1089.1|1095.4|1090.9|1093.6|1089.1|665
1624342680000|2021-06-22 06:18:00|1093.4|1088.9|1093.9|1089.4|1093.9|1089.4|1092.9|1088.4|651
1624342690000|2021-06-22 06:18:10|1094.2|1089.7|1094.3|1089.8|1094.4|1089.9|1094.1|1089.6|191
1624342700000|2021-06-22 06:18:20|1094.1|1089.6|1093.4|1088.9|1094.1|1089.6|1093.4|1088.9|157
1624342710000|2021-06-22 06:18:30|1093.3|1088.8|1093.2|1088.7|1093.3|1088.8|1092.8|1088.3|284
1624342720000|2021-06-22 06:18:40|1092.9|1088.4|1093.5|1089|1093.8|1089.3|1092.9|1088.4|225
1624342730000|2021-06-22 06:18:50|1093.3|1088.8|1094.1|1089.6|1094.1|1089.6|1093.3|1088.8|204
1624342740000|2021-06-22 06:19:00|1094.4|1089.9|1095.5|1091|1095.5|1091|1094.4|1089.9|267
1624342750000|2021-06-22 06:19:10|1095.2|1090.7|1095.3|1090.8|1095.3|1090.8|1094.7|1090.2|227
1624342760000|2021-06-22 06:19:20|1095.4|1090.9|1094.7|1090.2|1095.4|1090.9|1094.6|1090.1|347
1624342770000|2021-06-22 06:19:30|1094.6|1090.1|1094.6|1090.1|1095|1090.5|1094.3|1089.8|221
1624342780000|2021-06-22 06:19:40|1094.5|1090|1094.6|1090.1|1094.6|1090.1|1094.5|1090|66
1624342790000|2021-06-22 06:19:50|1094.3|1089.8|1094.9|1090.4|1095.1|1090.6|1094.3|1089.8|82
1624342800000|2021-06-22 06:20:00|1095|1090.5|1095|1090.5|1095.1|1090.6|1095|1090.5|112
1624342810000|2021-06-22 06:20:10|1094.6|1090.1|1093.9|1089.4|1094.6|1090.1|1093.9|1089.4|123
1624342820000|2021-06-22 06:20:20|1093.8|1089.3|1092.4|1087.9|1093.8|1089.3|1092.3|1087.8|271
1624342830000|2021-06-22 06:20:30|1092|1087.5|1092.4|1087.9|1092.7|1088.2|1091.9|1087.4|275
1624342840000|2021-06-22 06:20:40|1092.7|1088.2|1092.6|1088.1|1092.8|1088.3|1092.2|1087.7|157
1624342850000|2021-06-22 06:20:50|1092.3|1087.8|1091.3|1086.8|1092.5|1088|1091.3|1086.8|246
1624342860000|2021-06-22 06:21:00|1091.2|1086.7|1090.9|1086.4|1091.2|1086.7|1089.9|1085.4|633
1624342870000|2021-06-22 06:21:10|1091|1086.5|1091|1086.5|1091.3|1086.8|1090.7|1086.2|286
1624342880000|2021-06-22 06:21:20|1091.1|1086.6|1091.1|1086.6|1091.2|1086.7|1090.8|1086.3|147
1624342890000|2021-06-22 06:21:30|1091|1086.5|1091.1|1086.6|1091.1|1086.6|1091|1086.5|43
1624342900000|2021-06-22 06:21:40|1091|1086.5|1090.7|1086.2|1091.1|1086.6|1090.7|1086.2|107
1624342910000|2021-06-22 06:21:50|1090.6|1086.1|1089.3|1084.8|1090.6|1086.1|1089.3|1084.8|407
1624342920000|2021-06-22 06:22:00|1089.7|1085.2|1089.8|1085.3|1089.8|1085.3|1089.3|1084.8|238
1624342930000|2021-06-22 06:22:10|1090.1|1085.6|1089.8|1085.3|1090.2|1085.7|1089.8|1085.3|439
1624342940000|2021-06-22 06:22:20|1089.9|1085.4|1089.8|1085.3|1090.3|1085.8|1089.6|1085.1|262
1624342950000|2021-06-22 06:22:30|1089.5|1085|1089.8|1085.3|1089.8|1085.3|1089|1084.5|295
1624342960000|2021-06-22 06:22:40|1090.1|1085.6|1090.1|1085.6|1090.1|1085.6|1090.1|1085.6|127
1624342970000|2021-06-22 06:22:50|1090|1085.5|1088.9|1084.4|1090.1|1085.6|1088.9|1084.4|387
1624342980000|2021-06-22 06:23:00|1088.8|1084.3|1088.5|1084|1088.8|1084.3|1088.5|1084|269
1624342990000|2021-06-22 06:23:10|1088.6|1084.1|1088.8|1084.3|1089.4|1084.9|1088.6|1084.1|264
1624343000000|2021-06-22 06:23:20|1088.6|1084.1|1088.6|1084.1|1088.9|1084.4|1088.5|1084|312
1624343010000|2021-06-22 06:23:30|1088.8|1084.3|1088.4|1083.9|1088.9|1084.4|1088.1|1083.6|290
1624343020000|2021-06-22 06:23:40|1088.1|1083.6|1088.1|1083.6|1088.4|1083.9|1087.8|1083.3|353
1624343030000|2021-06-22 06:23:50|1088.4|1083.9|1087.6|1083.1|1088.4|1083.9|1087.1|1082.6|504
1624343040000|2021-06-22 06:24:00|1087.4|1082.9|1087.8|1083.3|1088|1083.5|1087.4|1082.9|276
1624343050000|2021-06-22 06:24:10|1087.9|1083.4|1088.9|1084.4|1088.9|1084.4|1087.9|1083.4|457
1624343060000|2021-06-22 06:24:20|1088.8|1084.3|1088.4|1083.9|1089|1084.5|1088.4|1083.9|180
1624343070000|2021-06-22 06:24:30|1088.3|1083.8|1088.3|1083.8|1088.8|1084.3|1088.2|1083.7|98
1624343080000|2021-06-22 06:24:40|1088.2|1083.7|1088.6|1084.1|1088.6|1084.1|1088.2|1083.7|134
1624343090000|2021-06-22 06:24:50|1088.5|1084|1088.7|1084.2|1088.7|1084.2|1088.5|1084|86
1624343100000|2021-06-22 06:25:00|1088.9|1084.4|1088.5|1084|1088.9|1084.4|1088.3|1083.8|185
1624343110000|2021-06-22 06:25:10|1088.7|1084.2|1088.3|1083.8|1088.7|1084.2|1088.3|1083.8|145
1624343120000|2021-06-22 06:25:20|1088|1083.5|1087.9|1083.4|1088.2|1083.7|1087.8|1083.3|177
1624343130000|2021-06-22 06:25:30|1088.2|1083.7|1088.3|1083.8|1088.3|1083.8|1088.2|1083.7|75
1624343140000|2021-06-22 06:25:40|1088.2|1083.7|1088|1083.5|1088.3|1083.8|1088|1083.5|111
1624343150000|2021-06-22 06:25:50|1088.2|1083.7|1088|1083.5|1088.3|1083.8|1088|1083.5|86
1624343160000|2021-06-22 06:26:00|1088.3|1083.8|1088.8|1084.3|1088.8|1084.3|1088.1|1083.6|108
1624343170000|2021-06-22 06:26:10|1088.9|1084.4|1088.9|1084.4|1088.9|1084.4|1088.6|1084.1|94
1624343180000|2021-06-22 06:26:20|1089.2|1084.7|1089.3|1084.8|1089.6|1085.1|1089.2|1084.7|171
1624343190000|2021-06-22 06:26:30|1089|1084.5|1088.8|1084.3|1089.2|1084.7|1088.8|1084.3|179
1624343200000|2021-06-22 06:26:40|1089|1084.5|1089.1|1084.6|1089.1|1084.6|1088.7|1084.2|478
1624343210000|2021-06-22 06:26:50|1089|1084.5|1088.3|1083.8|1089.1|1084.6|1088.3|1083.8|173
1624343220000|2021-06-22 06:27:00|1088.6|1084.1|1089.1|1084.6|1089.1|1084.6|1088.5|1084|98
1624343230000|2021-06-22 06:27:10|1089|1084.5|1088.7|1084.2|1089.3|1084.8|1088.7|1084.2|213
1624343240000|2021-06-22 06:27:20|1088.9|1084.4|1088.7|1084.2|1088.9|1084.4|1088.7|1084.2|50
1624343250000|2021-06-22 06:27:30|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|20
1624343260000|2021-06-22 06:27:40|1088.5|1084|1088.4|1083.9|1088.5|1084|1088.4|1083.9|40
1624343270000|2021-06-22 06:27:50|1087.9|1083.4|1088.1|1083.6|1088.3|1083.8|1087.9|1083.4|154
1624343280000|2021-06-22 06:28:00|1088.2|1083.7|1086.9|1082.4|1088.2|1083.7|1086.9|1082.4|327
1624343290000|2021-06-22 06:28:10|1087.2|1082.7|1087.1|1082.6|1087.6|1083.1|1086.9|1082.4|384
1624343300000|2021-06-22 06:28:20|1087.2|1082.7|1087.3|1082.8|1087.5|1083|1086.9|1082.4|172
1624343310000|2021-06-22 06:28:30|1087.2|1082.7|1087.6|1083.1|1087.6|1083.1|1087.1|1082.6|166
1624343320000|2021-06-22 06:28:40|1087.7|1083.2|1087.7|1083.2|1087.9|1083.4|1087.6|1083.1|76
1624343330000|2021-06-22 06:28:50|1087.6|1083.1|1087.1|1082.6|1087.6|1083.1|1087.1|1082.6|109
1624343340000|2021-06-22 06:29:00|1087|1082.5|1087.9|1083.4|1087.9|1083.4|1086.7|1082.2|133
1624343350000|2021-06-22 06:29:10|1088.1|1083.6|1088.6|1084.1|1088.6|1084.1|1088.1|1083.6|109
1624343360000|2021-06-22 06:29:20|1088.9|1084.4|1088.9|1084.4|1088.9|1084.4|1088.9|1084.4|60
1624343370000|2021-06-22 06:29:30|1089|1084.5|1088.4|1083.9|1089|1084.5|1088.4|1083.9|86
1624343380000|2021-06-22 06:29:40|1088.5|1084|1088.1|1083.6|1089|1084.5|1088.1|1083.6|258
1624343390000|2021-06-22 06:29:50|1087.9|1083.4|1088|1083.5|1088|1083.5|1087.9|1083.4|103
1624343400000|2021-06-22 06:30:00|1087.7|1083.2|1088.4|1083.9|1088.6|1084.1|1087.7|1083.2|158
1624343410000|2021-06-22 06:30:10|1088.6|1084.1|1089.3|1084.8|1089.3|1084.8|1088.6|1084.1|154
1624343420000|2021-06-22 06:30:20|1089|1084.5|1089.3|1084.8|1089.3|1084.8|1089|1084.5|114
1624343430000|2021-06-22 06:30:30|1089.6|1085.1|1091|1086.5|1091.3|1086.8|1089.6|1085.1|616
1624343440000|2021-06-22 06:30:40|1090.9|1086.4|1089.9|1085.4|1090.9|1086.4|1089.9|1085.4|129
1624343450000|2021-06-22 06:30:50|1090.3|1085.8|1089.5|1085|1090.3|1085.8|1089.5|1085|249
1624343460000|2021-06-22 06:31:00|1089.9|1085.4|1090.1|1085.6|1090.3|1085.8|1089.8|1085.3|125
1624343470000|2021-06-22 06:31:10|1089.9|1085.4|1090.1|1085.6|1090.1|1085.6|1089.6|1085.1|101
1624343480000|2021-06-22 06:31:20|1090|1085.5|1089.8|1085.3|1090.1|1085.6|1089.8|1085.3|68
1624343490000|2021-06-22 06:31:30|1089.5|1085|1089.5|1085|1089.8|1085.3|1089.3|1084.8|91
1624343500000|2021-06-22 06:31:40|1089.8|1085.3|1090.4|1085.9|1090.4|1085.9|1089.8|1085.3|93
1624343510000|2021-06-22 06:31:50|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|1090.4|1085.9|36
1624343520000|2021-06-22 06:32:00|1090.9|1086.4|1090.9|1086.4|1091.4|1086.9|1090.6|1086.1|150
1624343530000|2021-06-22 06:32:10|1090.6|1086.1|1090.6|1086.1|1090.9|1086.4|1090.6|1086.1|98
1624343540000|2021-06-22 06:32:20|1090.3|1085.8|1090.6|1086.1|1090.6|1086.1|1090.3|1085.8|108
1624343550000|2021-06-22 06:32:30|1090.9|1086.4|1090.6|1086.1|1090.9|1086.4|1090.6|1086.1|40
1624343560000|2021-06-22 06:32:40|1090.8|1086.3|1091.4|1086.9|1091.5|1087|1090.8|1086.3|85
1624343570000|2021-06-22 06:32:50|1091.6|1087.1|1091.8|1087.3|1091.8|1087.3|1091.5|1087|151
1624343580000|2021-06-22 06:33:00|1091.9|1087.4|1092.3|1087.8|1092.3|1087.8|1091.8|1087.3|145
1624343590000|2021-06-22 06:33:10|1092.4|1087.9|1091.9|1087.4|1092.4|1087.9|1091.9|1087.4|129
1624343600000|2021-06-22 06:33:20|1091.6|1087.1|1091.4|1086.9|1091.6|1087.1|1091.4|1086.9|79
1624343610000|2021-06-22 06:33:30|1091.2|1086.7|1091.4|1086.9|1091.4|1086.9|1091.1|1086.6|75
1624343620000|2021-06-22 06:33:40|||||||||27
1624343630000|2021-06-22 06:33:50|1091.1|1086.6|1091|1086.5|1091.2|1086.7|1091|1086.5|75
1624343640000|2021-06-22 06:34:00|1091.3|1086.8|1090.4|1085.9|1091.3|1086.8|1090.4|1085.9|51
1624343650000|2021-06-22 06:34:10|1090.1|1085.6|1089.1|1084.6|1090.1|1085.6|1089.1|1084.6|434
1624343660000|2021-06-22 06:34:20|1088.9|1084.4|1088.7|1084.2|1088.9|1084.4|1088.7|1084.2|97
1624343670000|2021-06-22 06:34:30|1088.8|1084.3|1089|1084.5|1089.1|1084.6|1088.7|1084.2|94
1624343680000|2021-06-22 06:34:40|1089.1|1084.6|1088.6|1084.1|1089.1|1084.6|1088.6|1084.1|36
1624343690000|2021-06-22 06:34:50|1088.8|1084.3|1088.2|1083.7|1088.8|1084.3|1088.2|1083.7|79
1624343700000|2021-06-22 06:35:00|1087.9|1083.4|1088.1|1083.6|1088.2|1083.7|1087.9|1083.4|100
1624343710000|2021-06-22 06:35:10|1088.2|1083.7|1088.6|1084.1|1088.6|1084.1|1087.9|1083.4|181
1624343720000|2021-06-22 06:35:20|1088.5|1084|1088.2|1083.7|1088.5|1084|1088.2|1083.7|84
1624343730000|2021-06-22 06:35:30|1088.1|1083.6|1088|1083.5|1088.4|1083.9|1087.7|1083.2|224
1624343740000|2021-06-22 06:35:40|1087.7|1083.2|1087.6|1083.1|1088.1|1083.6|1087.6|1083.1|56
1624343750000|2021-06-22 06:35:50|||||||||57
1624343760000|2021-06-22 06:36:00|1087.5|1083|1087.8|1083.3|1087.8|1083.3|1087.2|1082.7|96
1624343770000|2021-06-22 06:36:10|1088.1|1083.6|1088|1083.5|1088.1|1083.6|1087.9|1083.4|70
1624343780000|2021-06-22 06:36:20|1088.1|1083.6|1087.6|1083.1|1088.1|1083.6|1087.5|1083|66
1624343790000|2021-06-22 06:36:30|1087.2|1082.7|1087.5|1083|1087.5|1083|1087.1|1082.6|172
1624343800000|2021-06-22 06:36:40|1087.2|1082.7|1087.9|1083.4|1087.9|1083.4|1087.2|1082.7|142
1624343810000|2021-06-22 06:36:50|1087.6|1083.1|1088.5|1084|1088.5|1084|1087.6|1083.1|101
1624343820000|2021-06-22 06:37:00|1088.6|1084.1|1088.8|1084.3|1088.8|1084.3|1088.6|1084.1|60
1624343830000|2021-06-22 06:37:10|1088.5|1084|1088|1083.5|1088.5|1084|1088|1083.5|51
1624343840000|2021-06-22 06:37:20|1088.1|1083.6|1088.5|1084|1088.5|1084|1088.1|1083.6|95
1624343850000|2021-06-22 06:37:30|1088.4|1083.9|1088.1|1083.6|1088.4|1083.9|1088.1|1083.6|72
1624343860000|2021-06-22 06:37:40|1087.8|1083.3|1088|1083.5|1088|1083.5|1087.6|1083.1|158
1624343870000|2021-06-22 06:37:50|1088.2|1083.7|1088.6|1084.1|1088.6|1084.1|1088|1083.5|108
1624343880000|2021-06-22 06:38:00|1088.5|1084|1089|1084.5|1089.1|1084.6|1088.3|1083.8|191
1624343890000|2021-06-22 06:38:10|1089.3|1084.8|1090|1085.5|1090|1085.5|1089.3|1084.8|135
1624343900000|2021-06-22 06:38:20|1089.9|1085.4|1090|1085.5|1090.1|1085.6|1089.8|1085.3|57
1624343910000|2021-06-22 06:38:30|1090.3|1085.8|1090.8|1086.3|1090.9|1086.4|1090.3|1085.8|91
1624343920000|2021-06-22 06:38:40|1090.5|1086|1090.9|1086.4|1090.9|1086.4|1090.5|1086|164
1624343930000|2021-06-22 06:38:50|1090.8|1086.3|1091.5|1087|1091.5|1087|1090.8|1086.3|140
1624343940000|2021-06-22 06:39:00|1091.9|1087.4|1091.9|1087.4|1092.2|1087.7|1091.9|1087.4|119
1624343950000|2021-06-22 06:39:10|1092|1087.5|1092.3|1087.8|1092.4|1087.9|1092|1087.5|145
1624343960000|2021-06-22 06:39:20|1092.6|1088.1|1092.4|1087.9|1092.6|1088.1|1092.4|1087.9|126
1624343970000|2021-06-22 06:39:30|1092.2|1087.7|1092|1087.5|1092.3|1087.8|1091.9|1087.4|169
1624343980000|2021-06-22 06:39:40|1092.1|1087.6|1092.2|1087.7|1092.4|1087.9|1092|1087.5|151
1624343990000|2021-06-22 06:39:50|1092.4|1087.9|1092.6|1088.1|1092.8|1088.3|1092.4|1087.9|341
1624344000000|2021-06-22 06:40:00|1092.8|1088.3|1092.4|1087.9|1092.8|1088.3|1092.4|1087.9|51
1624344010000|2021-06-22 06:40:10|1092.7|1088.2|1092.9|1088.4|1092.9|1088.4|1092.7|1088.2|68
1624344020000|2021-06-22 06:40:20|1093.2|1088.7|1093.6|1089.1|1093.6|1089.1|1093.2|1088.7|465
1624344030000|2021-06-22 06:40:30|1093.8|1089.3|1093.9|1089.4|1093.9|1089.4|1093.7|1089.2|197
1624344040000|2021-06-22 06:40:40|1093.7|1089.2|1092.9|1088.4|1093.7|1089.2|1092.9|1088.4|366
1624344050000|2021-06-22 06:40:50|1093|1088.5|1092.5|1088|1093|1088.5|1092.5|1088|181
1624344060000|2021-06-22 06:41:00|1092.4|1087.9|1092.5|1088|1092.8|1088.3|1091.9|1087.4|230
1624344070000|2021-06-22 06:41:10|1092.2|1087.7|1092.2|1087.7|1092.9|1088.4|1092.2|1087.7|126
1624344080000|2021-06-22 06:41:20|1092.4|1087.9|1092.1|1087.6|1092.9|1088.4|1092.1|1087.6|93
1624344090000|2021-06-22 06:41:30|1092|1087.5|1091.6|1087.1|1092|1087.5|1091.6|1087.1|99
1624344100000|2021-06-22 06:41:40|1091.9|1087.4|1092|1087.5|1092.2|1087.7|1091.9|1087.4|68
1624344110000|2021-06-22 06:41:50|1092.1|1087.6|1092.5|1088|1092.5|1088|1092.1|1087.6|60
1624344120000|2021-06-22 06:42:00|1092.4|1087.9|1092.1|1087.6|1092.4|1087.9|1092.1|1087.6|48
1624344130000|2021-06-22 06:42:10|1092|1087.5|1091.6|1087.1|1092.1|1087.6|1091.6|1087.1|108
1624344140000|2021-06-22 06:42:20|1091.4|1086.9|1091.9|1087.4|1091.9|1087.4|1091.4|1086.9|101
1624344150000|2021-06-22 06:42:30|1091.6|1087.1|1091.6|1087.1|1091.9|1087.4|1091.6|1087.1|48
1624344160000|2021-06-22 06:42:40|1091.7|1087.2|1091.4|1086.9|1091.7|1087.2|1091.4|1086.9|44
1624344170000|2021-06-22 06:42:50|1091.6|1087.1|1091.6|1087.1|1091.6|1087.1|1091.4|1086.9|28
1624344180000|2021-06-22 06:43:00|1091.4|1086.9|1091.2|1086.7|1091.6|1087.1|1091.2|1086.7|35
1624344190000|2021-06-22 06:43:10|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|59
1624344200000|2021-06-22 06:43:20|1091|1086.5|1091|1086.5|1091.4|1086.9|1090.7|1086.2|143
1624344210000|2021-06-22 06:43:30|1091.1|1086.6|1090.9|1086.4|1091.1|1086.6|1090.9|1086.4|28
1624344220000|2021-06-22 06:43:40|1091|1086.5|1091.4|1086.9|1091.5|1087|1091|1086.5|119
1624344230000|2021-06-22 06:43:50|1092|1087.5|1092|1087.5|1092.2|1087.7|1091.9|1087.4|241
1624344240000|2021-06-22 06:44:00|1092.2|1087.7|1092.1|1087.6|1092.2|1087.7|1092.1|1087.6|30
1624344250000|2021-06-22 06:44:10|1091.8|1087.3|1091.8|1087.3|1091.8|1087.3|1091.8|1087.3|52
1624344260000|2021-06-22 06:44:20|1091.7|1087.2|1091.6|1087.1|1091.9|1087.4|1091.6|1087.1|33
1624344270000|2021-06-22 06:44:30|1091.3|1086.8|1092.1|1087.6|1092.1|1087.6|1091.2|1086.7|149
1624344280000|2021-06-22 06:44:40|1091.8|1087.3|1093.1|1088.6|1093.1|1088.6|1091.8|1087.3|170
1624344290000|2021-06-22 06:44:50|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|83
1624344300000|2021-06-22 06:45:00|1093.7|1089.2|1093.7|1089.2|1093.8|1089.3|1093.7|1089.2|127
1624344310000|2021-06-22 06:45:10|1093.4|1088.9|1092.8|1088.3|1093.4|1088.9|1092.5|1088|147
1624344320000|2021-06-22 06:45:20|1092.9|1088.4|1093|1088.5|1093|1088.5|1092.6|1088.1|113
1624344330000|2021-06-22 06:45:30|1092.9|1088.4|1093.3|1088.8|1093.4|1088.9|1092.9|1088.4|93
1624344340000|2021-06-22 06:45:40|1093.6|1089.1|1093.9|1089.4|1093.9|1089.4|1093.6|1089.1|169
1624344350000|2021-06-22 06:45:50|1094|1089.5|1093.8|1089.3|1094.1|1089.6|1093.8|1089.3|257
1624344360000|2021-06-22 06:46:00|1093.5|1089|1093.8|1089.3|1093.8|1089.3|1093.4|1088.9|80
1624344370000|2021-06-22 06:46:10|1093.9|1089.4|1094.3|1089.8|1094.3|1089.8|1093.9|1089.4|622
1624344380000|2021-06-22 06:46:20|1094.6|1090.1|1094.6|1090.1|1094.8|1090.3|1094.5|1090|396
1624344390000|2021-06-22 06:46:30|1095.1|1090.6|1095.6|1091.1|1095.7|1091.2|1095.1|1090.6|726
1624344400000|2021-06-22 06:46:40|1095.3|1090.8|1095.2|1090.7|1095.3|1090.8|1095.2|1090.7|332
1624344410000|2021-06-22 06:46:50|1094.9|1090.4|1094.9|1090.4|1095|1090.5|1094.4|1089.9|376
1624344420000|2021-06-22 06:47:00|1094.7|1090.2|1094.2|1089.7|1094.7|1090.2|1094.2|1089.7|269
1624344430000|2021-06-22 06:47:10|1094|1089.5|1093.8|1089.3|1094|1089.5|1093.4|1088.9|210
1624344440000|2021-06-22 06:47:20|1093.5|1089|1093.5|1089|1093.8|1089.3|1093.3|1088.8|195
1624344450000|2021-06-22 06:47:30|1093.4|1088.9|1093.3|1088.8|1093.4|1088.9|1092.9|1088.4|113
1624344460000|2021-06-22 06:47:40|1093.2|1088.7|1093|1088.5|1093.2|1088.7|1092.9|1088.4|90
1624344470000|2021-06-22 06:47:50|1092.9|1088.4|1092.8|1088.3|1093|1088.5|1092.8|1088.3|68
1624344480000|2021-06-22 06:48:00|1093.1|1088.6|1092.8|1088.3|1093.2|1088.7|1092.8|1088.3|256
1624344490000|2021-06-22 06:48:10|1092.7|1088.2|1094.6|1090.1|1094.7|1090.2|1092.7|1088.2|356
1624344500000|2021-06-22 06:48:20|1094.7|1090.2|1094.8|1090.3|1095.1|1090.6|1094.7|1090.2|198
1624344510000|2021-06-22 06:48:30|1094.9|1090.4|1094.4|1089.9|1095.2|1090.7|1094.4|1089.9|186
1624344520000|2021-06-22 06:48:40|1094.7|1090.2|1096.1|1091.6|1096.1|1091.6|1094.7|1090.2|435
1624344530000|2021-06-22 06:48:50|1095.8|1091.3|1096.5|1092|1096.5|1092|1095.8|1091.3|590
1624344540000|2021-06-22 06:49:00|1096.2|1091.7|1095.8|1091.3|1096.2|1091.7|1095.7|1091.2|284
1624344550000|2021-06-22 06:49:10|1095.7|1091.2|1095.7|1091.2|1096|1091.5|1095.5|1091|248
1624344560000|2021-06-22 06:49:20|1096|1091.5|1096|1091.5|1096|1091.5|1095.9|1091.4|110
1624344570000|2021-06-22 06:49:30|1095.9|1091.4|1095.6|1091.1|1095.9|1091.4|1095.6|1091.1|97
1624344580000|2021-06-22 06:49:40|1095.5|1091|1095.5|1091|1095.5|1091|1095.5|1091|68
1624344590000|2021-06-22 06:49:50|1095.8|1091.3|1096.7|1092.2|1096.7|1092.2|1095.7|1091.2|348
1624344600000|2021-06-22 06:50:00|1096.6|1092.1|1095.6|1091.1|1096.6|1092.1|1095.6|1091.1|200
1624344610000|2021-06-22 06:50:10|1095.9|1091.4|1096.6|1092.1|1096.8|1092.3|1095.7|1091.2|631
1624344620000|2021-06-22 06:50:20|1096.7|1092.2|1097.3|1092.8|1097.4|1092.9|1096.7|1092.2|592
1624344630000|2021-06-22 06:50:30|1097.1|1092.6|1096.9|1092.4|1097.3|1092.8|1096|1091.5|572
1624344640000|2021-06-22 06:50:40|1096.7|1092.2|1096.9|1092.4|1097.2|1092.7|1096.6|1092.1|306
1624344650000|2021-06-22 06:50:50|1097.1|1092.6|1098.1|1093.6|1098.1|1093.6|1097.1|1092.6|429
1624344660000|2021-06-22 06:51:00|1098.2|1093.7|1098.1|1093.6|1098.2|1093.7|1097.4|1092.9|354
1624344670000|2021-06-22 06:51:10|1097.7|1093.2|1098.5|1094|1098.5|1094|1097.7|1093.2|749
1624344680000|2021-06-22 06:51:20|1098.3|1093.8|1097.8|1093.3|1098.3|1093.8|1097.7|1093.2|393
1624344690000|2021-06-22 06:51:30|1098.2|1093.7|1097.9|1093.4|1098.2|1093.7|1097.7|1093.2|211
1624344700000|2021-06-22 06:51:40|1097.7|1093.2|1096.9|1092.4|1097.8|1093.3|1096.9|1092.4|404
1624344710000|2021-06-22 06:51:50|1097.1|1092.6|1095.9|1091.4|1097.2|1092.7|1095.9|1091.4|235
1624344720000|2021-06-22 06:52:00|1096.2|1091.7|1095.9|1091.4|1096.2|1091.7|1095.8|1091.3|203
1624344730000|2021-06-22 06:52:10|1095.8|1091.3|1095.5|1091|1095.8|1091.3|1095.5|1091|91
1624344740000|2021-06-22 06:52:20|1095.2|1090.7|1094.5|1090|1095.2|1090.7|1094.5|1090|460
1624344750000|2021-06-22 06:52:30|1094.3|1089.8|1093.8|1089.3|1094.3|1089.8|1093.5|1089|297
1624344760000|2021-06-22 06:52:40|1093.9|1089.4|1094.4|1089.9|1094.6|1090.1|1093.8|1089.3|315
1624344770000|2021-06-22 06:52:50|1094.5|1090|1094.8|1090.3|1094.8|1090.3|1094.3|1089.8|85
1624344780000|2021-06-22 06:53:00|1095.1|1090.6|1095.7|1091.2|1095.8|1091.3|1095.1|1090.6|329
1624344790000|2021-06-22 06:53:10|1095.4|1090.9|1094.4|1089.9|1095.4|1090.9|1094.4|1089.9|224
1624344800000|2021-06-22 06:53:20|1094.7|1090.2|1095.1|1090.6|1095.1|1090.6|1094.7|1090.2|131
1624344810000|2021-06-22 06:53:30|1094.8|1090.3|1094.4|1089.9|1094.9|1090.4|1094.3|1089.8|238
1624344820000|2021-06-22 06:53:40|1094.5|1090|1094.4|1089.9|1094.8|1090.3|1094.4|1089.9|157
1624344830000|2021-06-22 06:53:50|1094.3|1089.8|1093.9|1089.4|1094.3|1089.8|1093.9|1089.4|92
1624344840000|2021-06-22 06:54:00|1093.7|1089.2|1094.6|1090.1|1094.7|1090.2|1093.7|1089.2|134
1624344850000|2021-06-22 06:54:10|1094.3|1089.8|1094.2|1089.7|1094.3|1089.8|1094.2|1089.7|59
1624344860000|2021-06-22 06:54:20|1094.7|1090.2|1094.7|1090.2|1094.7|1090.2|1094.2|1089.7|129
1624344870000|2021-06-22 06:54:30|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|120
1624344880000|2021-06-22 06:54:40|1094.2|1089.7|1094.2|1089.7|1094.4|1089.9|1094.2|1089.7|42
1624344890000|2021-06-22 06:54:50|1093.9|1089.4|1093.9|1089.4|1093.9|1089.4|1093.9|1089.4|161
1624344900000|2021-06-22 06:55:00|1094|1089.5|1093.4|1088.9|1094|1089.5|1093.4|1088.9|260
1624344910000|2021-06-22 06:55:10|1093.5|1089|1094.2|1089.7|1094.2|1089.7|1093.5|1089|209
1624344920000|2021-06-22 06:55:20|1094.3|1089.8|1093.8|1089.3|1094.3|1089.8|1093.8|1089.3|119
1624344930000|2021-06-22 06:55:30|1093.9|1089.4|1093.9|1089.4|1094.2|1089.7|1093.8|1089.3|111
1624344940000|2021-06-22 06:55:40|1094.2|1089.7|1095.1|1090.6|1095.1|1090.6|1094.2|1089.7|271
1624344950000|2021-06-22 06:55:50|1094.8|1090.3|1094.4|1089.9|1094.8|1090.3|1094.4|1089.9|230
1624344960000|2021-06-22 06:56:00|1094.6|1090.1|1093.9|1089.4|1094.6|1090.1|1093.9|1089.4|132
1624344970000|2021-06-22 06:56:10|1093.5|1089|1093.5|1089|1093.5|1089|1093.5|1089|125
1624344980000|2021-06-22 06:56:20|1093.1|1088.6|1093|1088.5|1093.1|1088.6|1092.9|1088.4|178
1624344990000|2021-06-22 06:56:30|1093.3|1088.8|1093.6|1089.1|1093.7|1089.2|1093.2|1088.7|168
1624345000000|2021-06-22 06:56:40|1093.3|1088.8|1093.4|1088.9|1093.4|1088.9|1093.3|1088.8|90
1624345010000|2021-06-22 06:56:50|1093.2|1088.7|1092.7|1088.2|1093.2|1088.7|1092.7|1088.2|291
1624345020000|2021-06-22 06:57:00|1092.8|1088.3|1093.2|1088.7|1093.2|1088.7|1092.8|1088.3|159
1624345030000|2021-06-22 06:57:10|1093.4|1088.9|1093.3|1088.8|1093.4|1088.9|1093.2|1088.7|127
1624345040000|2021-06-22 06:57:20|1093.1|1088.6|1092.1|1087.6|1093.3|1088.8|1092.1|1087.6|585
1624345050000|2021-06-22 06:57:30|1092|1087.5|1090.5|1086|1092|1087.5|1090.3|1085.8|672
1624345060000|2021-06-22 06:57:40|1090.1|1085.6|1088.5|1084|1090.4|1085.9|1088.5|1084|1502
1624345070000|2021-06-22 06:57:50|1088.8|1084.3|1089|1084.5|1089|1084.5|1088.2|1083.7|614
1624345080000|2021-06-22 06:58:00|1089.3|1084.8|1089.5|1085|1089.5|1085|1089.3|1084.8|331
1624345090000|2021-06-22 06:58:10|1089.4|1084.9|1089.1|1084.6|1089.4|1084.9|1089.1|1084.6|281
1624345100000|2021-06-22 06:58:20|1089.4|1084.9|1089.6|1085.1|1089.6|1085.1|1089.4|1084.9|177
1624345110000|2021-06-22 06:58:30|1089.3|1084.8|1089.3|1084.8|1089.7|1085.2|1089.1|1084.6|280
1624345120000|2021-06-22 06:58:40|1089.1|1084.6|1089.2|1084.7|1089.2|1084.7|1089.1|1084.6|221
1624345130000|2021-06-22 06:58:50|1089.1|1084.6|1089.4|1084.9|1089.4|1084.9|1089.1|1084.6|312
1624345140000|2021-06-22 06:59:00|1089.1|1084.6|1089.3|1084.8|1089.6|1085.1|1089.1|1084.6|429
1624345150000|2021-06-22 06:59:10|1089.5|1085|1089.5|1085|1089.5|1085|1089.2|1084.7|351
1624345160000|2021-06-22 06:59:20|1089.2|1084.7|1089.4|1084.9|1089.6|1085.1|1089.2|1084.7|292
1624345170000|2021-06-22 06:59:30|1089.6|1085.1|1089.4|1084.9|1089.6|1085.1|1089.1|1084.6|622
1624345180000|2021-06-22 06:59:40|1089.1|1084.6|1088.6|1084.1|1089.1|1084.6|1088.2|1083.7|692
1624345190000|2021-06-22 06:59:50|1088.4|1083.9|1088.7|1084.2|1089|1084.5|1088.2|1083.7|542
1624345200000|2021-06-22 07:00:00|1088.9|1084.4|1088.9|1084.4|1088.9|1084.4|1088.9|1084.4|0
1624366800000|2021-06-22 13:00:00|1092.8|1088.3|1093.7|1089.2|1094.2|1089.7|1092.8|1088.3|2141
1624366810000|2021-06-22 13:00:10|1093.4|1088.9|1092.3|1087.8|1093.4|1088.9|1091.9|1087.4|1037
1624366820000|2021-06-22 13:00:20|1092.5|1088|1091.6|1087.1|1092.5|1088|1091.3|1086.8|825
1624366830000|2021-06-22 13:00:30|1091.7|1087.2|1090.8|1086.3|1091.7|1087.2|1090.8|1086.3|499
1624366840000|2021-06-22 13:00:40|1090.6|1086.1|1090|1085.5|1090.9|1086.4|1090|1085.5|753
1624366850000|2021-06-22 13:00:50|1089.7|1085.2|1089.4|1084.9|1089.8|1085.3|1088.6|1084.1|656
1624366860000|2021-06-22 13:01:00|1089.3|1084.8|1089|1084.5|1089.8|1085.3|1088.9|1084.4|894
1624366870000|2021-06-22 13:01:10|1089.3|1084.8|1088.6|1084.1|1089.6|1085.1|1088.6|1084.1|689
1624366880000|2021-06-22 13:01:20|1088.7|1084.2|1086.4|1081.9|1089|1084.5|1086.4|1081.9|1015
1624366890000|2021-06-22 13:01:30|1086.3|1081.8|1084.6|1080.1|1086.7|1082.2|1084.4|1079.9|1039
1624366900000|2021-06-22 13:01:40|1084.7|1080.2|1084|1079.5|1084.7|1080.2|1083.9|1079.4|585
1624366910000|2021-06-22 13:01:50|1083.8|1079.3|1084.2|1079.7|1084.3|1079.8|1083.4|1078.9|596
1624366920000|2021-06-22 13:02:00|1084.1|1079.6|1085.6|1081.1|1085.6|1081.1|1083.9|1079.4|605
1624366930000|2021-06-22 13:02:10|1085.5|1081|1086|1081.5|1086|1081.5|1085.4|1080.9|496
1624366940000|2021-06-22 13:02:20|1086.2|1081.7|1086.2|1081.7|1086.7|1082.2|1086.2|1081.7|342
1624366950000|2021-06-22 13:02:30|1085.9|1081.4|1085.9|1081.4|1086.2|1081.7|1085.7|1081.2|194
1624366960000|2021-06-22 13:02:40|1086.2|1081.7|1086.9|1082.4|1086.9|1082.4|1085.9|1081.4|437
1624366970000|2021-06-22 13:02:50|1086.7|1082.2|1087.2|1082.7|1087.4|1082.9|1086.7|1082.2|214
1624366980000|2021-06-22 13:03:00|1087.4|1082.9|1086.1|1081.6|1087.4|1082.9|1086.1|1081.6|280
1624366990000|2021-06-22 13:03:10|1085.8|1081.3|1086|1081.5|1086.3|1081.8|1085.6|1081.1|317
1624367000000|2021-06-22 13:03:20|1086.1|1081.6|1085.7|1081.2|1086.2|1081.7|1085.7|1081.2|122
1624367010000|2021-06-22 13:03:30|1085.6|1081.1|1086.4|1081.9|1086.4|1081.9|1085.4|1080.9|283
1624367020000|2021-06-22 13:03:40|1086.5|1082|1086.9|1082.4|1087.3|1082.8|1086.5|1082|261
1624367030000|2021-06-22 13:03:50|1086.5|1082|1086.3|1081.8|1086.6|1082.1|1085.8|1081.3|191
1624367040000|2021-06-22 13:04:00|1086.6|1082.1|1087.1|1082.6|1087.1|1082.6|1086.6|1082.1|209
1624367050000|2021-06-22 13:04:10|1087.4|1082.9|1087.4|1082.9|1087.6|1083.1|1087.4|1082.9|208
1624367060000|2021-06-22 13:04:20|1087.6|1083.1|1087.1|1082.6|1087.6|1083.1|1087.1|1082.6|130
1624367070000|2021-06-22 13:04:30|1087.6|1083.1|1088.2|1083.7|1088.2|1083.7|1087.4|1082.9|148
1624367080000|2021-06-22 13:04:40|1088.5|1084|1089.6|1085.1|1089.6|1085.1|1088.5|1084|483
1624367090000|2021-06-22 13:04:50|1089.5|1085|1089.6|1085.1|1089.9|1085.4|1089.4|1084.9|480
1624367100000|2021-06-22 13:05:00|1089.8|1085.3|1089|1084.5|1089.8|1085.3|1088.6|1084.1|702
1624367110000|2021-06-22 13:05:10|1089.1|1084.6|1089.6|1085.1|1089.6|1085.1|1089.1|1084.6|241
1624367120000|2021-06-22 13:05:20|1089.7|1085.2|1090.4|1085.9|1090.4|1085.9|1089.5|1085|342
1624367130000|2021-06-22 13:05:30|1090.6|1086.1|1090.9|1086.4|1091.4|1086.9|1090.6|1086.1|758
1624367140000|2021-06-22 13:05:40|1090.7|1086.2|1091|1086.5|1091|1086.5|1090.6|1086.1|252
1624367150000|2021-06-22 13:05:50|1091.3|1086.8|1091.7|1087.2|1091.7|1087.2|1091|1086.5|492
1624367160000|2021-06-22 13:06:00|1091.8|1087.3|1091.9|1087.4|1092.3|1087.8|1091.6|1087.1|515
1624367170000|2021-06-22 13:06:10|1092.1|1087.6|1090.6|1086.1|1092.1|1087.6|1090.6|1086.1|328
1624367180000|2021-06-22 13:06:20|1090.9|1086.4|1090.2|1085.7|1091|1086.5|1090.2|1085.7|141
1624367190000|2021-06-22 13:06:30|1090.1|1085.6|1090.7|1086.2|1090.9|1086.4|1090.1|1085.6|333
1624367200000|2021-06-22 13:06:40|1090.9|1086.4|1090.5|1086|1091|1086.5|1090.5|1086|260
1624367210000|2021-06-22 13:06:50|1090.8|1086.3|1091.4|1086.9|1091.4|1086.9|1090.8|1086.3|156
1624367220000|2021-06-22 13:07:00|1091.7|1087.2|1091.4|1086.9|1091.7|1087.2|1091.4|1086.9|243
1624367230000|2021-06-22 13:07:10|1091.5|1087|1091.7|1087.2|1091.9|1087.4|1091.5|1087|183
1624367240000|2021-06-22 13:07:20|1092|1087.5|1091.4|1086.9|1092.2|1087.7|1091.3|1086.8|239
1624367250000|2021-06-22 13:07:30|1091.3|1086.8|1091.6|1087.1|1091.6|1087.1|1091.2|1086.7|81
1624367260000|2021-06-22 13:07:40|1091.4|1086.9|1092.4|1087.9|1092.5|1088|1091.4|1086.9|302
1624367270000|2021-06-22 13:07:50|1092.7|1088.2|1092.9|1088.4|1092.9|1088.4|1092.7|1088.2|324
1624367280000|2021-06-22 13:08:00|1092.8|1088.3|1092.4|1087.9|1092.8|1088.3|1092.4|1087.9|184
1624367290000|2021-06-22 13:08:10|1092.7|1088.2|1092.6|1088.1|1092.9|1088.4|1092.5|1088|136
1624367300000|2021-06-22 13:08:20|1092.7|1088.2|1092.9|1088.4|1092.9|1088.4|1092.7|1088.2|121
1624367310000|2021-06-22 13:08:30|1092.7|1088.2|1093.4|1088.9|1093.4|1088.9|1092.7|1088.2|242
1624367320000|2021-06-22 13:08:40|1093.7|1089.2|1093.5|1089|1093.9|1089.4|1093.1|1088.6|411
1624367330000|2021-06-22 13:08:50|1093.6|1089.1|1094.8|1090.3|1094.9|1090.4|1093.6|1089.1|590
1624367340000|2021-06-22 13:09:00|1094.5|1090|1094.9|1090.4|1094.9|1090.4|1093.6|1089.1|501
1624367350000|2021-06-22 13:09:10|1094.7|1090.2|1095.7|1091.2|1095.9|1091.4|1094.7|1090.2|430
1624367360000|2021-06-22 13:09:20|1095.4|1090.9|1095|1090.5|1095.4|1090.9|1094.4|1089.9|297
1624367370000|2021-06-22 13:09:30|1094.7|1090.2|1093.5|1089|1094.7|1090.2|1093.5|1089|203
1624367380000|2021-06-22 13:09:40|1093.6|1089.1|1094.1|1089.6|1094.1|1089.6|1093.4|1088.9|115
1624367390000|2021-06-22 13:09:50|1093.8|1089.3|1093.7|1089.2|1093.8|1089.3|1093.6|1089.1|157
1624367400000|2021-06-22 13:10:00|1093.6|1089.1|1094.2|1089.7|1094.5|1090|1093.6|1089.1|263
1624367410000|2021-06-22 13:10:10|1094.1|1089.6|1094.6|1090.1|1094.6|1090.1|1094.1|1089.6|122
1624367420000|2021-06-22 13:10:20|1094.4|1089.9|1094.6|1090.1|1094.6|1090.1|1094.2|1089.7|97
1624367430000|2021-06-22 13:10:30|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|94
1624367440000|2021-06-22 13:10:40|1095.1|1090.6|1095.1|1090.6|1095.1|1090.6|1095.1|1090.6|91
1624367450000|2021-06-22 13:10:50|1094.8|1090.3|1095.6|1091.1|1095.6|1091.1|1094.8|1090.3|265
1624367460000|2021-06-22 13:11:00|1095.9|1091.4|1095.9|1091.4|1095.9|1091.4|1095.6|1091.1|418
1624367470000|2021-06-22 13:11:10|1096|1091.5|1096.4|1091.9|1096.7|1092.2|1095.9|1091.4|475
1624367480000|2021-06-22 13:11:20|1096.2|1091.7|1095.6|1091.1|1096.4|1091.9|1095.6|1091.1|271
1624367490000|2021-06-22 13:11:30|1095.9|1091.4|1095.6|1091.1|1096.1|1091.6|1095.6|1091.1|218
1624367500000|2021-06-22 13:11:40|1095.9|1091.4|1095.9|1091.4|1096.2|1091.7|1095.6|1091.1|314
1624367510000|2021-06-22 13:11:50|1096|1091.5|1094.7|1090.2|1096|1091.5|1094.5|1090|263
1624367520000|2021-06-22 13:12:00|1094.6|1090.1|1094.1|1089.6|1094.6|1090.1|1094.1|1089.6|230
1624367530000|2021-06-22 13:12:10|1094.2|1089.7|1094.1|1089.6|1094.2|1089.7|1093.9|1089.4|111
1624367540000|2021-06-22 13:12:20|1094.4|1089.9|1094.3|1089.8|1095.1|1090.6|1094.1|1089.6|266
1624367550000|2021-06-22 13:12:30|1094|1089.5|1093.2|1088.7|1094|1089.5|1093.2|1088.7|253
1624367560000|2021-06-22 13:12:40|1092.9|1088.4|1092.9|1088.4|1092.9|1088.4|1092.9|1088.4|250
1624367570000|2021-06-22 13:12:50|1093.2|1088.7|1093.3|1088.8|1093.8|1089.3|1093.2|1088.7|161
1624367580000|2021-06-22 13:13:00|1093.6|1089.1|1093.8|1089.3|1093.8|1089.3|1093.6|1089.1|136
1624367590000|2021-06-22 13:13:10|1094.1|1089.6|1094.2|1089.7|1094.2|1089.7|1093.8|1089.3|96
1624367600000|2021-06-22 13:13:20|1094.3|1089.8|1093.8|1089.3|1094.3|1089.8|1093.8|1089.3|89
1624367610000|2021-06-22 13:13:30|1094.1|1089.6|1094.3|1089.8|1094.3|1089.8|1094.1|1089.6|118
1624367620000|2021-06-22 13:13:40|1094.6|1090.1|1093.7|1089.2|1094.6|1090.1|1093.4|1088.9|170
1624367630000|2021-06-22 13:13:50|1094|1089.5|1093.8|1089.3|1094.1|1089.6|1093.8|1089.3|80
1624367640000|2021-06-22 13:14:00|1093.6|1089.1|1092.9|1088.4|1093.6|1089.1|1092.8|1088.3|221
1624367650000|2021-06-22 13:14:10|1092.8|1088.3|1093.2|1088.7|1093.5|1089|1092.8|1088.3|114
1624367660000|2021-06-22 13:14:20|1092.9|1088.4|1093.3|1088.8|1093.3|1088.8|1092.9|1088.4|76
1624367670000|2021-06-22 13:14:30|1093.1|1088.6|1092.8|1088.3|1093.1|1088.6|1092.8|1088.3|90
1624367680000|2021-06-22 13:14:40|1092.9|1088.4|1093.3|1088.8|1093.3|1088.8|1092.9|1088.4|87
1624367690000|2021-06-22 13:14:50|1093|1088.5|1092.8|1088.3|1093.2|1088.7|1092.8|1088.3|131
1624367700000|2021-06-22 13:15:00|1093|1088.5|1092.5|1088|1093|1088.5|1092.5|1088|169
1624367710000|2021-06-22 13:15:10|1092.4|1087.9|1090.5|1086|1092.4|1087.9|1090.5|1086|741
1624367720000|2021-06-22 13:15:20|1090.4|1085.9|1091.2|1086.7|1091.8|1087.3|1090.4|1085.9|480
1624367730000|2021-06-22 13:15:30|1091|1086.5|1090.5|1086|1091|1086.5|1090.5|1086|208
1624367740000|2021-06-22 13:15:40|1090.2|1085.7|1090.5|1086|1090.5|1086|1090.1|1085.6|262
1624367750000|2021-06-22 13:15:50|1090.8|1086.3|1091|1086.5|1091.1|1086.6|1090.8|1086.3|298
1624367760000|2021-06-22 13:16:00|1090.7|1086.2|1090|1085.5|1090.7|1086.2|1090|1085.5|284
1624367770000|2021-06-22 13:16:10|1090.1|1085.6|1090|1085.5|1090.5|1086|1090|1085.5|230
1624367780000|2021-06-22 13:16:20|1089.9|1085.4|1090|1085.5|1090|1085.5|1089.9|1085.4|146
1624367790000|2021-06-22 13:16:30|1089.7|1085.2|1089.1|1084.6|1089.7|1085.2|1089.1|1084.6|354
1624367800000|2021-06-22 13:16:40|1089.2|1084.7|1089.5|1085|1089.5|1085|1089.2|1084.7|122
1624367810000|2021-06-22 13:16:50|1089.4|1084.9|1089|1084.5|1089.5|1085|1089|1084.5|355
1624367820000|2021-06-22 13:17:00|1089.1|1084.6|1089.4|1084.9|1089.5|1085|1089.1|1084.6|198
1624367830000|2021-06-22 13:17:10|1089.5|1085|1090|1085.5|1090|1085.5|1089.5|1085|195
1624367840000|2021-06-22 13:17:20|1090.1|1085.6|1090.1|1085.6|1090.1|1085.6|1090.1|1085.6|84
1624367850000|2021-06-22 13:17:30|1090.4|1085.9|1090.1|1085.6|1090.5|1086|1090.1|1085.6|175
1624367860000|2021-06-22 13:17:40|1090.2|1085.7|1090.2|1085.7|1090.5|1086|1090.1|1085.6|73
1624367870000|2021-06-22 13:17:50|1090|1085.5|1090|1085.5|1090.1|1085.6|1090|1085.5|55
1624367880000|2021-06-22 13:18:00|||||||||29
1624367890000|2021-06-22 13:18:10|1090.1|1085.6|1090.1|1085.6|1090.1|1085.6|1090.1|1085.6|28
1624367900000|2021-06-22 13:18:20|1090|1085.5|1090.4|1085.9|1090.4|1085.9|1090|1085.5|82
1624367910000|2021-06-22 13:18:30|1090.5|1086|1090.1|1085.6|1090.6|1086.1|1090.1|1085.6|147
1624367920000|2021-06-22 13:18:40|1090.4|1085.9|1089.5|1085|1090.5|1086|1089.5|1085|222
1624367930000|2021-06-22 13:18:50|1089.2|1084.7|1089.6|1085.1|1089.6|1085.1|1089.1|1084.6|206
1624367940000|2021-06-22 13:19:00|1089.3|1084.8|1090.2|1085.7|1090.2|1085.7|1089.1|1084.6|157
1624367950000|2021-06-22 13:19:10|1090.7|1086.2|1090.1|1085.6|1090.7|1086.2|1090.1|1085.6|104
1624367960000|2021-06-22 13:19:20|1090.5|1086|1090.2|1085.7|1090.6|1086.1|1090.2|1085.7|54
1624367970000|2021-06-22 13:19:30|1090.5|1086|1090.6|1086.1|1090.6|1086.1|1090.2|1085.7|45
1624367980000|2021-06-22 13:19:40|||||||||51
1624367990000|2021-06-22 13:19:50|1090.5|1086|1090.7|1086.2|1090.7|1086.2|1090.5|1086|14
1624368000000|2021-06-22 13:20:00|1090.8|1086.3|1090.7|1086.2|1091|1086.5|1090.7|1086.2|74
1624368010000|2021-06-22 13:20:10|1091|1086.5|1091|1086.5|1091|1086.5|1091|1086.5|103
1624368020000|2021-06-22 13:20:20|||||||||90
1624368030000|2021-06-22 13:20:30|||||||||28
1624368040000|2021-06-22 13:20:40|||||||||26
1624368050000|2021-06-22 13:20:50|||||||||27
1624368060000|2021-06-22 13:21:00|1090.7|1086.2|1090|1085.5|1090.7|1086.2|1090|1085.5|204
1624368070000|2021-06-22 13:21:10|1089.4|1084.9|1090.3|1085.8|1090.5|1086|1089.2|1084.7|175
1624368080000|2021-06-22 13:21:20|1090.5|1086|1089.7|1085.2|1090.5|1086|1089.7|1085.2|86
1624368090000|2021-06-22 13:21:30|1089.5|1085|1089.7|1085.2|1089.7|1085.2|1089.5|1085|103
1624368100000|2021-06-22 13:21:40|1090.2|1085.7|1089.7|1085.2|1090.2|1085.7|1089.7|1085.2|220
1624368110000|2021-06-22 13:21:50|1089.4|1084.9|1089.6|1085.1|1089.6|1085.1|1089.3|1084.8|78
1624368120000|2021-06-22 13:22:00|1089.7|1085.2|1089.7|1085.2|1089.7|1085.2|1089.7|1085.2|28
1624368130000|2021-06-22 13:22:10|1089.5|1085|1090.2|1085.7|1090.2|1085.7|1089.5|1085|86
1624368140000|2021-06-22 13:22:20|1090.5|1086|1090.5|1086|1090.5|1086|1090.1|1085.6|166
1624368150000|2021-06-22 13:22:30|1090.6|1086.1|1090.7|1086.2|1090.7|1086.2|1090.5|1086|80
1624368160000|2021-06-22 13:22:40|1090.9|1086.4|1090.4|1085.9|1091|1086.5|1090.4|1085.9|95
1624368170000|2021-06-22 13:22:50|1090|1085.5|1090.1|1085.6|1090.1|1085.6|1089.5|1085|219
1624368180000|2021-06-22 13:23:00|1090.2|1085.7|1090.2|1085.7|1090.5|1086|1090.2|1085.7|88
1624368190000|2021-06-22 13:23:10|1090.5|1086|1090.6|1086.1|1090.6|1086.1|1090.5|1086|82
1624368200000|2021-06-22 13:23:20|1090.7|1086.2|1091|1086.5|1091|1086.5|1090.7|1086.2|91
1624368210000|2021-06-22 13:23:30|||||||||30
1624368220000|2021-06-22 13:23:40|||||||||20
1624368230000|2021-06-22 13:23:50|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|43
1624368240000|2021-06-22 13:24:00|1091.3|1086.8|1091.5|1087|1091.5|1087|1091.3|1086.8|47
1624368250000|2021-06-22 13:24:10|||||||||27
1624368260000|2021-06-22 13:24:20|1091.6|1087.1|1092|1087.5|1092|1087.5|1091.5|1087|67
1624368270000|2021-06-22 13:24:30|1091.9|1087.4|1092|1087.5|1092|1087.5|1091.7|1087.2|76
1624368280000|2021-06-22 13:24:40|1091.9|1087.4|1092|1087.5|1092|1087.5|1091.9|1087.4|50
1624368290000|2021-06-22 13:24:50|1091.8|1087.3|1092.3|1087.8|1092.3|1087.8|1091.8|1087.3|117
1624368300000|2021-06-22 13:25:00|1092.5|1088|1092.9|1088.4|1093|1088.5|1092.3|1087.8|221
1624368310000|2021-06-22 13:25:10|1093|1088.5|1092.3|1087.8|1093.1|1088.6|1092.3|1087.8|208
1624368320000|2021-06-22 13:25:20|1092.6|1088.1|1092.5|1088|1092.8|1088.3|1092.4|1087.9|125
1624368330000|2021-06-22 13:25:30|1092.4|1087.9|1092.5|1088|1092.5|1088|1092|1087.5|75
1624368340000|2021-06-22 13:25:40|1092.4|1087.9|1092.1|1087.6|1092.4|1087.9|1092|1087.5|26
1624368350000|2021-06-22 13:25:50|1092|1087.5|1092|1087.5|1092.1|1087.6|1092|1087.5|39
1624368360000|2021-06-22 13:26:00|1092.3|1087.8|1092|1087.5|1092.3|1087.8|1092|1087.5|65
1624368370000|2021-06-22 13:26:10|1091.5|1087|1090.9|1086.4|1091.5|1087|1090.6|1086.1|253
1624368380000|2021-06-22 13:26:20|1091.3|1086.8|1091.3|1086.8|1091.4|1086.9|1091.3|1086.8|73
1624368390000|2021-06-22 13:26:30|1091|1086.5|1090.9|1086.4|1091|1086.5|1090.6|1086.1|141
1624368400000|2021-06-22 13:26:40|||||||||18
1624368410000|2021-06-22 13:26:50|1091|1086.5|1091|1086.5|1091|1086.5|1091|1086.5|22
1624368420000|2021-06-22 13:27:00|||||||||47
1624368430000|2021-06-22 13:27:10|1090.9|1086.4|1091.2|1086.7|1091.2|1086.7|1090.9|1086.4|70
1624368440000|2021-06-22 13:27:20|1091.3|1086.8|1091.3|1086.8|1091.3|1086.8|1091.3|1086.8|14
1624368450000|2021-06-22 13:27:30|1091.2|1086.7|1091.3|1086.8|1091.3|1086.8|1091.2|1086.7|46
1624368460000|2021-06-22 13:27:40|1091.6|1087.1|1091.7|1087.2|1091.7|1087.2|1091.6|1087.1|43
1624368470000|2021-06-22 13:27:50|1091.4|1086.9|1091.7|1087.2|1091.7|1087.2|1091.4|1086.9|41
1624368480000|2021-06-22 13:28:00|1091.8|1087.3|1091.8|1087.3|1091.8|1087.3|1091.8|1087.3|24
1624368490000|2021-06-22 13:28:10|1091.9|1087.4|1092.2|1087.7|1092.2|1087.7|1091.9|1087.4|59
1624368500000|2021-06-22 13:28:20|1092.3|1087.8|1092.3|1087.8|1092.3|1087.8|1092|1087.5|76
1624368510000|2021-06-22 13:28:30|||||||||14
1624368520000|2021-06-22 13:28:40|1092|1087.5|1092|1087.5|1092.1|1087.6|1092|1087.5|91
1624368530000|2021-06-22 13:28:50|1091.6|1087.1|1091.8|1087.3|1091.8|1087.3|1091.5|1087|34
1624368540000|2021-06-22 13:29:00|1091.9|1087.4|1092.6|1088.1|1092.6|1088.1|1091.9|1087.4|65
1624368550000|2021-06-22 13:29:10|1092.7|1088.2|1092.7|1088.2|1092.7|1088.2|1092.4|1087.9|57
1624368560000|2021-06-22 13:29:20|1093|1088.5|1093.3|1088.8|1093.4|1088.9|1093|1088.5|127
1624368570000|2021-06-22 13:29:30|1093.4|1088.9|1092.6|1088.1|1093.4|1088.9|1092.3|1087.8|138
1624368580000|2021-06-22 13:29:40|1092.8|1088.3|1092.3|1087.8|1092.8|1088.3|1092.3|1087.8|30
1624368590000|2021-06-22 13:29:50|1092.4|1087.9|1092.3|1087.8|1092.4|1087.9|1092.3|1087.8|23
1624368600000|2021-06-22 13:30:00|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|1092.2|1087.7|143
1624368610000|2021-06-22 13:30:10|||||||||23
1624368620000|2021-06-22 13:30:20|1092.3|1087.8|1093.4|1088.9|1093.7|1089.2|1092.2|1087.7|212
1624368630000|2021-06-22 13:30:30|1093.3|1088.8|1092.8|1088.3|1093.4|1088.9|1092.4|1087.9|95
1624368640000|2021-06-22 13:30:40|1092.9|1088.4|1093.2|1088.7|1093.3|1088.8|1092.8|1088.3|50
1624368650000|2021-06-22 13:30:50|1093.3|1088.8|1092.5|1088|1093.3|1088.8|1092.5|1088|97
1624368660000|2021-06-22 13:31:00|1091.8|1087.3|1091|1086.5|1092.2|1087.7|1091|1086.5|214
1624368670000|2021-06-22 13:31:10|1091.3|1086.8|1090.7|1086.2|1091.5|1087|1090.7|1086.2|156
1624368680000|2021-06-22 13:31:20|1090.6|1086.1|1089.5|1085|1090.6|1086.1|1089.5|1085|437
1624368690000|2021-06-22 13:31:30|1089.9|1085.4|1089.2|1084.7|1090.1|1085.6|1089.2|1084.7|245
1624368700000|2021-06-22 13:31:40|1089.1|1084.6|1088.2|1083.7|1089.1|1084.6|1088.2|1083.7|355
1624368710000|2021-06-22 13:31:50|1088.3|1083.8|1088.8|1084.3|1088.8|1084.3|1088|1083.5|690
1624368720000|2021-06-22 13:32:00|1088.7|1084.2|1088.9|1084.4|1089.1|1084.6|1088.6|1084.1|163
1624368730000|2021-06-22 13:32:10|1088.6|1084.1|1088.4|1083.9|1088.6|1084.1|1088.1|1083.6|202
1624368740000|2021-06-22 13:32:20|1088.1|1083.6|1088.1|1083.6|1088.3|1083.8|1088|1083.5|154
1624368750000|2021-06-22 13:32:30|1088|1083.5|1087.6|1083.1|1088.3|1083.8|1087.5|1083|263
1624368760000|2021-06-22 13:32:40|1087.5|1083|1087|1082.5|1087.6|1083.1|1087|1082.5|182
1624368770000|2021-06-22 13:32:50|||||||||180
1624368780000|2021-06-22 13:33:00|1087.3|1082.8|1086.5|1082|1087.3|1082.8|1086.3|1081.8|753
1624368790000|2021-06-22 13:33:10|1086.6|1082.1|1086.5|1082|1086.6|1082.1|1086.2|1081.7|351
1624368800000|2021-06-22 13:33:20|1086.4|1081.9|1087|1082.5|1087|1082.5|1086.4|1081.9|166
1624368810000|2021-06-22 13:33:30|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|92
1624368820000|2021-06-22 13:33:40|1087.5|1083|1087.4|1082.9|1087.8|1083.3|1087.4|1082.9|218
1624368830000|2021-06-22 13:33:50|1087.7|1083.2|1087.3|1082.8|1087.8|1083.3|1087.3|1082.8|79
1624368840000|2021-06-22 13:34:00|1087|1082.5|1087.8|1083.3|1087.8|1083.3|1087|1082.5|145
1624368850000|2021-06-22 13:34:10|1087.5|1083|1087|1082.5|1087.8|1083.3|1087|1082.5|102
1624368860000|2021-06-22 13:34:20|1087.3|1082.8|1087|1082.5|1087.5|1083|1087|1082.5|70
1624368870000|2021-06-22 13:34:30|||||||||113
1624368880000|2021-06-22 13:34:40|||||||||38
1624368890000|2021-06-22 13:34:50|1086.7|1082.2|1087|1082.5|1087|1082.5|1086.5|1082|137
1624368900000|2021-06-22 13:35:00|1086.8|1082.3|1086.5|1082|1087|1082.5|1086.5|1082|210
1624368910000|2021-06-22 13:35:10|1086.2|1081.7|1086.5|1082|1086.5|1082|1086|1081.5|200
1624368920000|2021-06-22 13:35:20|1086.2|1081.7|1085.5|1081|1086.2|1081.7|1085.5|1081|355
1624368930000|2021-06-22 13:35:30|1085.2|1080.7|1084.7|1080.2|1085.2|1080.7|1084.7|1080.2|572
1624368940000|2021-06-22 13:35:40|1084.5|1080|1085.5|1081|1085.5|1081|1084.5|1080|442
1624368950000|2021-06-22 13:35:50|1085.2|1080.7|1085.1|1080.6|1085.3|1080.8|1085|1080.5|307
1624368960000|2021-06-22 13:36:00|1085.3|1080.8|1084.6|1080.1|1085.3|1080.8|1084.5|1080|196
1624368970000|2021-06-22 13:36:10|1084.7|1080.2|1083.2|1078.7|1085|1080.5|1083.2|1078.7|760
1624368980000|2021-06-22 13:36:20|1083.3|1078.8|1084|1079.5|1084|1079.5|1082.9|1078.4|601
1624368990000|2021-06-22 13:36:30|1083.7|1079.2|1084|1079.5|1084.3|1079.8|1083.2|1078.7|450
1624369000000|2021-06-22 13:36:40|1084.2|1079.7|1085|1080.5|1085|1080.5|1084|1079.5|319
1624369010000|2021-06-22 13:36:50|1084.8|1080.3|1085|1080.5|1085|1080.5|1084.8|1080.3|129
1624369020000|2021-06-22 13:37:00|1084.7|1080.2|1085|1080.5|1085.1|1080.6|1084.7|1080.2|220
1624369030000|2021-06-22 13:37:10|1085.3|1080.8|1085|1080.5|1085.3|1080.8|1085|1080.5|194
1624369040000|2021-06-22 13:37:20|1085.3|1080.8|1085.8|1081.3|1085.8|1081.3|1085.3|1080.8|180
1624369050000|2021-06-22 13:37:30|1085.5|1081|1085.5|1081|1085.5|1081|1085.4|1080.9|141
1624369060000|2021-06-22 13:37:40|1085.2|1080.7|1085|1080.5|1085.2|1080.7|1084.9|1080.4|55
1624369070000|2021-06-22 13:37:50|1085.3|1080.8|1085|1080.5|1085.3|1080.8|1084.9|1080.4|219
1624369080000|2021-06-22 13:38:00|1084.9|1080.4|1085.5|1081|1085.5|1081|1084.9|1080.4|143
1624369090000|2021-06-22 13:38:10|1085.8|1081.3|1086|1081.5|1086.1|1081.6|1085.8|1081.3|126
1624369100000|2021-06-22 13:38:20|1086.1|1081.6|1086.5|1082|1086.5|1082|1086.1|1081.6|77
1624369110000|2021-06-22 13:38:30|1086.8|1082.3|1086.8|1082.3|1086.9|1082.4|1086.4|1081.9|114
1624369120000|2021-06-22 13:38:40|1086.7|1082.2|1086.4|1081.9|1086.7|1082.2|1086.3|1081.8|48
1624369130000|2021-06-22 13:38:50|1086.6|1082.1|1086.8|1082.3|1086.8|1082.3|1086.5|1082|106
1624369140000|2021-06-22 13:39:00|1087|1082.5|1087|1082.5|1087|1082.5|1086.9|1082.4|77
1624369150000|2021-06-22 13:39:10|1086.9|1082.4|1087.6|1083.1|1088|1083.5|1086.9|1082.4|237
1624369160000|2021-06-22 13:39:20|1087.3|1082.8|1087.3|1082.8|1087.6|1083.1|1087.3|1082.8|143
1624369170000|2021-06-22 13:39:30|1087.6|1083.1|1087.3|1082.8|1087.6|1083.1|1087.3|1082.8|60
1624369180000|2021-06-22 13:39:40|1087.6|1083.1|1087.7|1083.2|1088|1083.5|1087.6|1083.1|121
1624369190000|2021-06-22 13:39:50|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|125
1624369200000|2021-06-22 13:40:00|||||||||59
1624369210000|2021-06-22 13:40:10|1087.6|1083.1|1087.6|1083.1|1087.6|1083.1|1087.6|1083.1|46
1624369220000|2021-06-22 13:40:20|1087.9|1083.4|1088.1|1083.6|1088.1|1083.6|1087.9|1083.4|67
1624369230000|2021-06-22 13:40:30|1088.4|1083.9|1088.2|1083.7|1088.6|1084.1|1088.2|1083.7|214
1624369240000|2021-06-22 13:40:40|1087.9|1083.4|1087.3|1082.8|1088.1|1083.6|1087.3|1082.8|157
1624369250000|2021-06-22 13:40:50|1087.4|1082.9|1087.3|1082.8|1087.4|1082.9|1087.3|1082.8|40
1624369260000|2021-06-22 13:41:00|1087.2|1082.7|1086.8|1082.3|1087.3|1082.8|1086.8|1082.3|127
1624369270000|2021-06-22 13:41:10|1086.5|1082|1085.8|1081.3|1086.5|1082|1085.8|1081.3|166
1624369280000|2021-06-22 13:41:20|1085.9|1081.4|1086.6|1082.1|1086.6|1082.1|1085.9|1081.4|121
1624369290000|2021-06-22 13:41:30|||||||||28
1624369300000|2021-06-22 13:41:40|1086.3|1081.8|1085.8|1081.3|1086.3|1081.8|1085.8|1081.3|105
1624369310000|2021-06-22 13:41:50|1086.1|1081.6|1086.1|1081.6|1086.1|1081.6|1086.1|1081.6|27
1624369320000|2021-06-22 13:42:00|||||||||31
1624369330000|2021-06-22 13:42:10|||||||||38
1624369340000|2021-06-22 13:42:20|1086.4|1081.9|1086.8|1082.3|1087.1|1082.6|1086.4|1081.9|163
1624369350000|2021-06-22 13:42:30|1087.1|1082.6|1087.6|1083.1|1087.6|1083.1|1087.1|1082.6|49
1624369360000|2021-06-22 13:42:40|1087.5|1083|1087.2|1082.7|1087.6|1083.1|1087.2|1082.7|61
1624369370000|2021-06-22 13:42:50|1087.1|1082.6|1087.3|1082.8|1087.3|1082.8|1087.1|1082.6|16
1624369380000|2021-06-22 13:43:00|1087.7|1083.2|1087.7|1083.2|1087.8|1083.3|1087.6|1083.1|71
1624369390000|2021-06-22 13:43:10|1087.6|1083.1|1088.1|1083.6|1088.1|1083.6|1087.6|1083.1|101
1624369400000|2021-06-22 13:43:20|1088.6|1084.1|1087.6|1083.1|1088.6|1084.1|1087.1|1082.6|498
1624369410000|2021-06-22 13:43:30|1087.9|1083.4|1088.3|1083.8|1088.6|1084.1|1087.9|1083.4|321
1624369420000|2021-06-22 13:43:40|1088.2|1083.7|1088.6|1084.1|1088.6|1084.1|1088.2|1083.7|60
1624369430000|2021-06-22 13:43:50|1088.9|1084.4|1087.8|1083.3|1089.1|1084.6|1087.8|1083.3|399
1624369440000|2021-06-22 13:44:00|1087.6|1083.1|1088.5|1084|1088.5|1084|1087.6|1083.1|361
1624369450000|2021-06-22 13:44:10|1088.4|1083.9|1088.1|1083.6|1088.4|1083.9|1088.1|1083.6|106
1624369460000|2021-06-22 13:44:20|1088.5|1084|1088.1|1083.6|1088.5|1084|1088.1|1083.6|89
1624369470000|2021-06-22 13:44:30|1087.8|1083.3|1087.6|1083.1|1087.8|1083.3|1087.6|1083.1|95
1624369480000|2021-06-22 13:44:40|1087.3|1082.8|1087.5|1083|1087.5|1083|1087.1|1082.6|149
1624369490000|2021-06-22 13:44:50|1087.6|1083.1|1087.9|1083.4|1088.1|1083.6|1087.6|1083.1|178
1624369500000|2021-06-22 13:45:00|1088.1|1083.6|1087.2|1082.7|1088.1|1083.6|1086.8|1082.3|142
1624369510000|2021-06-22 13:45:10|1086.9|1082.4|1086.8|1082.3|1086.9|1082.4|1086.8|1082.3|81
1624369520000|2021-06-22 13:45:20|1086.9|1082.4|1087.2|1082.7|1087.2|1082.7|1086.8|1082.3|95
1624369530000|2021-06-22 13:45:30|1087.1|1082.6|1087.1|1082.6|1087.1|1082.6|1087.1|1082.6|49
1624369540000|2021-06-22 13:45:40|1086.8|1082.3|1086.7|1082.2|1086.8|1082.3|1086.7|1082.2|61
1624369550000|2021-06-22 13:45:50|1086.8|1082.3|1086.3|1081.8|1086.8|1082.3|1085.9|1081.4|193
1624369560000|2021-06-22 13:46:00|1086.2|1081.7|1086.9|1082.4|1086.9|1082.4|1086.2|1081.7|179
1624369570000|2021-06-22 13:46:10|1087.1|1082.6|1087.3|1082.8|1087.3|1082.8|1087.1|1082.6|131
1624369580000|2021-06-22 13:46:20|1087.6|1083.1|1087.7|1083.2|1087.8|1083.3|1087.6|1083.1|103
1624369590000|2021-06-22 13:46:30|1087.6|1083.1|1088.1|1083.6|1088.1|1083.6|1087.6|1083.1|77
1624369600000|2021-06-22 13:46:40|1088.4|1083.9|1088.4|1083.9|1088.4|1083.9|1088.4|1083.9|133
1624369610000|2021-06-22 13:46:50|1088.5|1084|1088|1083.5|1088.5|1084|1087.6|1083.1|227
1624369620000|2021-06-22 13:47:00|1088.1|1083.6|1087|1082.5|1088.4|1083.9|1087|1082.5|97
1624369630000|2021-06-22 13:47:10|1087.3|1082.8|1088.1|1083.6|1088.1|1083.6|1087.1|1082.6|40
1624369640000|2021-06-22 13:47:20|1087.5|1083|1087.6|1083.1|1087.7|1083.2|1087.5|1083|44
1624369650000|2021-06-22 13:47:30|1087.3|1082.8|1088.1|1083.6|1088.1|1083.6|1087.3|1082.8|50
1624369660000|2021-06-22 13:47:40|1087.8|1083.3|1087.5|1083|1087.8|1083.3|1087.1|1082.6|73
1624369670000|2021-06-22 13:47:50|1087.6|1083.1|1087.5|1083|1087.6|1083.1|1087.5|1083|40
1624369680000|2021-06-22 13:48:00|1087.2|1082.7|1087.1|1082.6|1087.2|1082.7|1087.1|1082.6|37
1624369690000|2021-06-22 13:48:10|1087.2|1082.7|1088.1|1083.6|1088.1|1083.6|1087.1|1082.6|121
1624369700000|2021-06-22 13:48:20|1088|1083.5|1087.7|1083.2|1088|1083.5|1087.7|1083.2|74
1624369710000|2021-06-22 13:48:30|1087.6|1083.1|1087.6|1083.1|1087.6|1083.1|1087.3|1082.8|78
1624369720000|2021-06-22 13:48:40|1087.2|1082.7|1087.3|1082.8|1087.3|1082.8|1086.6|1082.1|97
1624369730000|2021-06-22 13:48:50|1087.5|1083|1087.5|1083|1087.5|1083|1087.5|1083|13
1624369740000|2021-06-22 13:49:00|1087.6|1083.1|1087.6|1083.1|1087.6|1083.1|1087.2|1082.7|31
1624369750000|2021-06-22 13:49:10|1087.5|1083|1087.5|1083|1087.6|1083.1|1087.5|1083|26
1624369760000|2021-06-22 13:49:20|1087.6|1083.1|1088.1|1083.6|1088.1|1083.6|1087.6|1083.1|48
1624369770000|2021-06-22 13:49:30|||||||||30
1624369780000|2021-06-22 13:49:40|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|29
1624369790000|2021-06-22 13:49:50|1087.6|1083.1|1087.6|1083.1|1087.6|1083.1|1087.4|1082.9|102
1624369800000|2021-06-22 13:50:00|1087.5|1083|1087.5|1083|1087.5|1083|1087.5|1083|103
1624369810000|2021-06-22 13:50:10|1087.4|1082.9|1087.4|1082.9|1087.4|1082.9|1087.4|1082.9|106
1624369820000|2021-06-22 13:50:20|1087.3|1082.8|1087.8|1083.3|1087.8|1083.3|1087.3|1082.8|139
1624369830000|2021-06-22 13:50:30|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|25
1624369840000|2021-06-22 13:50:40|1087.8|1083.3|1087.4|1082.9|1087.8|1083.3|1087.4|1082.9|71
1624369850000|2021-06-22 13:50:50|||||||||56
1624369860000|2021-06-22 13:51:00|1087.1|1082.6|1086.6|1082.1|1087.1|1082.6|1086.6|1082.1|117
1624369870000|2021-06-22 13:51:10|1086.5|1082|1086.1|1081.6|1086.5|1082|1086.1|1081.6|123
1624369880000|2021-06-22 13:51:20|1085.9|1081.4|1085.6|1081.1|1086.1|1081.6|1085.6|1081.1|146
1624369890000|2021-06-22 13:51:30|||||||||73
1624369900000|2021-06-22 13:51:40|1085.4|1080.9|1086.1|1081.6|1086.1|1081.6|1085.2|1080.7|121
1624369910000|2021-06-22 13:51:50|1085.9|1081.4|1085.6|1081.1|1085.9|1081.4|1085.6|1081.1|59
1624369920000|2021-06-22 13:52:00|1085.5|1081|1085.7|1081.2|1086.1|1081.6|1085.5|1081|88
1624369930000|2021-06-22 13:52:10|1085.9|1081.4|1086.9|1082.4|1086.9|1082.4|1085.9|1081.4|104
1624369940000|2021-06-22 13:52:20|1086.6|1082.1|1086.9|1082.4|1086.9|1082.4|1086.6|1082.1|66
1624369950000|2021-06-22 13:52:30|1086.6|1082.1|1086.4|1081.9|1086.6|1082.1|1086.1|1081.6|34
1624369960000|2021-06-22 13:52:40|1086.1|1081.6|1085.6|1081.1|1086.1|1081.6|1085.6|1081.1|59
1624369970000|2021-06-22 13:52:50|1085.8|1081.3|1086|1081.5|1086|1081.5|1085.6|1081.1|34
1624369980000|2021-06-22 13:53:00|1086.1|1081.6|1085.4|1080.9|1086.1|1081.6|1085.4|1080.9|85
1624369990000|2021-06-22 13:53:10|1085.6|1081.1|1085.6|1081.1|1085.6|1081.1|1085.6|1081.1|8
1624370000000|2021-06-22 13:53:20|1085.3|1080.8|1085.3|1080.8|1085.6|1081.1|1085.1|1080.6|55
1624370010000|2021-06-22 13:53:30|1085.2|1080.7|1085.1|1080.6|1085.2|1080.7|1084.9|1080.4|129
1624370020000|2021-06-22 13:53:40|1085.3|1080.8|1085.3|1080.8|1085.6|1081.1|1085.3|1080.8|52
1624370030000|2021-06-22 13:53:50|1085.2|1080.7|1085.2|1080.7|1085.2|1080.7|1085.2|1080.7|14
1624370040000|2021-06-22 13:54:00|1085.1|1080.6|1084.6|1080.1|1085.1|1080.6|1084.6|1080.1|109
1624370050000|2021-06-22 13:54:10|||||||||88
1624370060000|2021-06-22 13:54:20|1084.7|1080.2|1084.9|1080.4|1085.1|1080.6|1084.7|1080.2|139
1624370070000|2021-06-22 13:54:30|1085.1|1080.6|1084.6|1080.1|1085.1|1080.6|1084.6|1080.1|38
1624370080000|2021-06-22 13:54:40|1084.3|1079.8|1083.8|1079.3|1084.3|1079.8|1083.8|1079.3|368
1624370090000|2021-06-22 13:54:50|1084.1|1079.6|1084.1|1079.6|1084.1|1079.6|1083.8|1079.3|140
1624370100000|2021-06-22 13:55:00|||||||||87
1624370110000|2021-06-22 13:55:10|1083.9|1079.4|1083.3|1078.8|1084.1|1079.6|1083.3|1078.8|186
1624370120000|2021-06-22 13:55:20|1083.1|1078.6|1082.6|1078.1|1083.1|1078.6|1082.6|1078.1|266
1624370130000|2021-06-22 13:55:30|1082.4|1077.9|1082.9|1078.4|1082.9|1078.4|1082.4|1077.9|164
1624370140000|2021-06-22 13:55:40|1082.7|1078.2|1082.9|1078.4|1083.2|1078.7|1082.7|1078.2|138
1624370150000|2021-06-22 13:55:50|1083.1|1078.6|1083.4|1078.9|1083.9|1079.4|1083|1078.5|421
1624370160000|2021-06-22 13:56:00|1083.6|1079.1|1084.1|1079.6|1084.1|1079.6|1083.4|1078.9|101
1624370170000|2021-06-22 13:56:10|1084.2|1079.7|1084.6|1080.1|1084.6|1080.1|1084.2|1079.7|160
1624370180000|2021-06-22 13:56:20|1083.9|1079.4|1083.9|1079.4|1084.8|1080.3|1083.7|1079.2|152
1624370190000|2021-06-22 13:56:30|1083.8|1079.3|1084.3|1079.8|1084.3|1079.8|1083.8|1079.3|41
1624370200000|2021-06-22 13:56:40|1084.6|1080.1|1084.6|1080.1|1084.6|1080.1|1084.3|1079.8|38
1624370210000|2021-06-22 13:56:50|1084.3|1079.8|1084.6|1080.1|1084.6|1080.1|1084.3|1079.8|21
1624370220000|2021-06-22 13:57:00|1084.7|1080.2|1085.1|1080.6|1085.1|1080.6|1084.7|1080.2|31
1624370230000|2021-06-22 13:57:10|1085.3|1080.8|1085.3|1080.8|1085.3|1080.8|1085.3|1080.8|104
1624370240000|2021-06-22 13:57:20|1085.6|1081.1|1085.4|1080.9|1085.6|1081.1|1085.2|1080.7|50
1624370250000|2021-06-22 13:57:30|1085.3|1080.8|1085.1|1080.6|1085.4|1080.9|1085.1|1080.6|56
1624370260000|2021-06-22 13:57:40|1085.3|1080.8|1084.8|1080.3|1085.3|1080.8|1084.8|1080.3|38
1624370270000|2021-06-22 13:57:50|1085.1|1080.6|1084.8|1080.3|1085.2|1080.7|1084.8|1080.3|58
1624370280000|2021-06-22 13:58:00|1084.6|1080.1|1084.3|1079.8|1084.6|1080.1|1083.9|1079.4|106
1624370290000|2021-06-22 13:58:10|1084.2|1079.7|1083.9|1079.4|1084.3|1079.8|1083.9|1079.4|62
1624370300000|2021-06-22 13:58:20|1083.8|1079.3|1083.8|1079.3|1083.8|1079.3|1083.8|1079.3|60
1624370310000|2021-06-22 13:58:30|1084.1|1079.6|1083.8|1079.3|1084.1|1079.6|1083.8|1079.3|63
1624370320000|2021-06-22 13:58:40|||||||||37
1624370330000|2021-06-22 13:58:50|1084.1|1079.6|1084.3|1079.8|1084.3|1079.8|1083.8|1079.3|34
1624370340000|2021-06-22 13:59:00|1084.2|1079.7|1083.9|1079.4|1084.3|1079.8|1083.8|1079.3|54
1624370350000|2021-06-22 13:59:10|1083.6|1079.1|1083.4|1078.9|1083.6|1079.1|1083.4|1078.9|114
1624370360000|2021-06-22 13:59:20|1083.1|1078.6|1083.4|1078.9|1083.4|1078.9|1083.1|1078.6|59
1624370370000|2021-06-22 13:59:30|1083.3|1078.8|1083.6|1079.1|1083.6|1079.1|1083.3|1078.8|85
1624370380000|2021-06-22 13:59:40|1083.7|1079.2|1083.7|1079.2|1084.1|1079.6|1083.7|1079.2|61
1624370390000|2021-06-22 13:59:50|1083.6|1079.1|1084.1|1079.6|1084.1|1079.6|1083.6|1079.1|70
1624370400000|2021-06-22 14:00:00|1083.8|1079.3|1083.5|1079|1083.8|1079.3|1083.5|1079|88
1624370410000|2021-06-22 14:00:10|1083.6|1079.1|1083.6|1079.1|1083.6|1079.1|1083.6|1079.1|29
1624370420000|2021-06-22 14:00:20|1083.3|1078.8|1083.6|1079.1|1083.6|1079.1|1083.1|1078.6|118
1624370430000|2021-06-22 14:00:30|1083.8|1079.3|1084.1|1079.6|1084.3|1079.8|1083.1|1078.6|182
1624370440000|2021-06-22 14:00:40|1083.9|1079.4|1084.3|1079.8|1084.3|1079.8|1083.9|1079.4|79
1624370450000|2021-06-22 14:00:50|1084.6|1080.1|1085.1|1080.6|1085.1|1080.6|1084.6|1080.1|51
1624370460000|2021-06-22 14:01:00|1085.3|1080.8|1085.3|1080.8|1085.3|1080.8|1085.3|1080.8|122
1624370470000|2021-06-22 14:01:10|1085.6|1081.1|1085.8|1081.3|1085.8|1081.3|1085.6|1081.1|121
1624370480000|2021-06-22 14:01:20|1086|1081.5|1085.6|1081.1|1086|1081.5|1085.6|1081.1|92
1624370490000|2021-06-22 14:01:30|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|1085.7|1081.2|36
1624370500000|2021-06-22 14:01:40|||||||||26
1624370510000|2021-06-22 14:01:50|1085.7|1081.2|1084.8|1080.3|1085.7|1081.2|1084.6|1080.1|231
1624370520000|2021-06-22 14:02:00|1084.9|1080.4|1084.6|1080.1|1085.1|1080.6|1084.6|1080.1|47
1624370530000|2021-06-22 14:02:10|||||||||20
1624370540000|2021-06-22 14:02:20|1084.8|1080.3|1084.8|1080.3|1084.8|1080.3|1084.8|1080.3|16
1624370550000|2021-06-22 14:02:30|||||||||6
1624370560000|2021-06-22 14:02:40|1085.1|1080.6|1085.1|1080.6|1085.3|1080.8|1085.1|1080.6|50
1624370570000|2021-06-22 14:02:50|1085.2|1080.7|1085.3|1080.8|1085.7|1081.2|1085.2|1080.7|74
1624370580000|2021-06-22 14:03:00|1085.5|1081|1085.8|1081.3|1085.8|1081.3|1085.4|1080.9|27
1624370590000|2021-06-22 14:03:10|1086.1|1081.6|1086.1|1081.6|1086.1|1081.6|1085.9|1081.4|21
1624370600000|2021-06-22 14:03:20|||||||||93
1624370610000|2021-06-22 14:03:30|1086.3|1081.8|1086.3|1081.8|1086.4|1081.9|1086.3|1081.8|33
1624370620000|2021-06-22 14:03:40|1086.4|1081.9|1086.8|1082.3|1086.8|1082.3|1086.3|1081.8|168
1624370630000|2021-06-22 14:03:50|1086.6|1082.1|1086.6|1082.1|1086.6|1082.1|1086.6|1082.1|64
1624370640000|2021-06-22 14:04:00|1086.8|1082.3|1087.1|1082.6|1087.1|1082.6|1086.8|1082.3|130
1624370650000|2021-06-22 14:04:10|1087.3|1082.8|1086.9|1082.4|1087.3|1082.8|1086.9|1082.4|100
1624370660000|2021-06-22 14:04:20|1086.8|1082.3|1087.2|1082.7|1087.2|1082.7|1086.8|1082.3|57
1624370670000|2021-06-22 14:04:30|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|1086.9|1082.4|114
1624370680000|2021-06-22 14:04:40|1087|1082.5|1087.3|1082.8|1087.3|1082.8|1086.9|1082.4|106
1624370690000|2021-06-22 14:04:50|1087|1082.5|1087.3|1082.8|1087.3|1082.8|1087|1082.5|80
1624370700000|2021-06-22 14:05:00|1087.6|1083.1|1087.6|1083.1|1087.6|1083.1|1087.6|1083.1|156
1624370710000|2021-06-22 14:05:10|1087.8|1083.3|1087.6|1083.1|1087.8|1083.3|1087.3|1082.8|192
1624370720000|2021-06-22 14:05:20|1087.8|1083.3|1087.8|1083.3|1087.8|1083.3|1087.8|1083.3|138
1624370730000|2021-06-22 14:05:30|1087.7|1083.2|1087.8|1083.3|1087.8|1083.3|1087.7|1083.2|72
1624370740000|2021-06-22 14:05:40|1087.9|1083.4|1087.7|1083.2|1087.9|1083.4|1087.7|1083.2|38
1624370750000|2021-06-22 14:05:50|1087.8|1083.3|1087.8|1083.3|1088.2|1083.7|1087.8|1083.3|177
1624370760000|2021-06-22 14:06:00|1087.7|1083.2|1087.8|1083.3|1087.8|1083.3|1087.7|1083.2|49
1624370770000|2021-06-22 14:06:10|||||||||64
1624370780000|2021-06-22 14:06:20|1087.5|1083|1086.5|1082|1087.5|1083|1086.4|1081.9|305
1624370790000|2021-06-22 14:06:30|1086.8|1082.3|1086.9|1082.4|1087.7|1083.2|1086.7|1082.2|180
1624370800000|2021-06-22 14:06:40|1087|1082.5|1086.9|1082.4|1087|1082.5|1086.9|1082.4|12
1624370810000|2021-06-22 14:06:50|1086.8|1082.3|1087.5|1083|1087.7|1083.2|1086.8|1082.3|57
1624370820000|2021-06-22 14:07:00|1087.4|1082.9|1087.5|1083|1087.5|1083|1087.4|1082.9|19
1624370830000|2021-06-22 14:07:10|||||||||20
1624370840000|2021-06-22 14:07:20|1087.7|1083.2|1087.8|1083.3|1087.8|1083.3|1087.4|1082.9|59
1624370850000|2021-06-22 14:07:30|1087.4|1082.9|1087.4|1082.9|1087.7|1083.2|1087.4|1082.9|137
1624370860000|2021-06-22 14:07:40|1087.3|1082.8|1087.4|1082.9|1087.4|1082.9|1087.3|1082.8|9
1624370870000|2021-06-22 14:07:50|1087.1|1082.6|1086.4|1081.9|1087.1|1082.6|1086.4|1081.9|104
1624370880000|2021-06-22 14:08:00|1086.5|1082|1086.8|1082.3|1086.8|1082.3|1086.5|1082|37
1624370890000|2021-06-22 14:08:10|||||||||27
1624370900000|2021-06-22 14:08:20|1087.1|1082.6|1087.1|1082.6|1087.1|1082.6|1087.1|1082.6|20
1624370910000|2021-06-22 14:08:30|||||||||2
1624370920000|2021-06-22 14:08:40|||||||||16
1624370930000|2021-06-22 14:08:50|1087.3|1082.8|1087.2|1082.7|1087.3|1082.8|1087.2|1082.7|212
1624370940000|2021-06-22 14:09:00|1087.1|1082.6|1086.7|1082.2|1087.1|1082.6|1086.7|1082.2|60
1624370950000|2021-06-22 14:09:10|1086.6|1082.1|1086.6|1082.1|1086.6|1082.1|1086|1081.5|124
1624370960000|2021-06-22 14:09:20|1086.5|1082|1086.4|1081.9|1086.5|1082|1086.4|1081.9|13
1624370970000|2021-06-22 14:09:30|1086.1|1081.6|1086.4|1081.9|1086.4|1081.9|1086.1|1081.6|32
1624370980000|2021-06-22 14:09:40|||||||||18
1624370990000|2021-06-22 14:09:50|||||||||46
1624371000000|2021-06-22 14:10:00|1086.3|1081.8|1087.5|1083|1087.5|1083|1086.3|1081.8|246
1624371010000|2021-06-22 14:10:10|1087.4|1082.9|1087.8|1083.3|1087.9|1083.4|1087.4|1082.9|267
1624371020000|2021-06-22 14:10:20|1087.9|1083.4|1088.4|1083.9|1088.4|1083.9|1087.9|1083.4|207
1624371030000|2021-06-22 14:10:30|||||||||127
1624371040000|2021-06-22 14:10:40|1088.2|1083.7|1088.2|1083.7|1088.3|1083.8|1088.2|1083.7|90
1624371050000|2021-06-22 14:10:50|1088.3|1083.8|1089.2|1084.7|1089.2|1084.7|1088.3|1083.8|343
1624371060000|2021-06-22 14:11:00|1089.5|1085|1089.2|1084.7|1089.5|1085|1089.2|1084.7|67
1624371070000|2021-06-22 14:11:10|1089.5|1085|1089.6|1085.1|1089.7|1085.2|1089.5|1085|161
1624371080000|2021-06-22 14:11:20|1089.8|1085.3|1089.9|1085.4|1089.9|1085.4|1089.6|1085.1|209
1624371090000|2021-06-22 14:11:30|1089.7|1085.2|1090.2|1085.7|1090.6|1086.1|1089.7|1085.2|482
1624371100000|2021-06-22 14:11:40|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|178
1624371110000|2021-06-22 14:11:50|1091|1086.5|1090.9|1086.4|1091.3|1086.8|1090.7|1086.2|534
1624371120000|2021-06-22 14:12:00|1090.7|1086.2|1092|1087.5|1092|1087.5|1090.7|1086.2|297
1624371130000|2021-06-22 14:12:10|1091.7|1087.2|1091.7|1087.2|1091.7|1087.2|1091.7|1087.2|237
1624371140000|2021-06-22 14:12:20|1091.4|1086.9|1091.4|1086.9|1091.7|1087.2|1091.2|1086.7|146
1624371150000|2021-06-22 14:12:30|1091.2|1086.7|1091.2|1086.7|1091.2|1086.7|1091.2|1086.7|104
1624371160000|2021-06-22 14:12:40|1091.7|1087.2|1091.2|1086.7|1091.7|1087.2|1091.2|1086.7|196
1624371170000|2021-06-22 14:12:50|||||||||21
1624371180000|2021-06-22 14:13:00|1090.7|1086.2|1090.7|1086.2|1090.7|1086.2|1090.2|1085.7|205
1624371190000|2021-06-22 14:13:10|1090.6|1086.1|1090.2|1085.7|1090.6|1086.1|1090.2|1085.7|147
1624371200000|2021-06-22 14:13:20|||||||||51
1624371210000|2021-06-22 14:13:30|||||||||45
1624371220000|2021-06-22 14:13:40|1090.5|1086|1090.3|1085.8|1090.7|1086.2|1090.3|1085.8|87
1624371230000|2021-06-22 14:13:50|1090.2|1085.7|1090.2|1085.7|1090.2|1085.7|1090.2|1085.7|80
1624371240000|2021-06-22 14:14:00|1089.9|1085.4|1089.9|1085.4|1089.9|1085.4|1089.9|1085.4|36
1624371250000|2021-06-22 14:14:10|1089.8|1085.3|1089.4|1084.9|1089.8|1085.3|1089.4|1084.9|100
1624371260000|2021-06-22 14:14:20|||||||||14
1624371270000|2021-06-22 14:14:30|1089.1|1084.6|1089.2|1084.7|1089.2|1084.7|1088.9|1084.4|58
1624371280000|2021-06-22 14:14:40|1089.4|1084.9|1090.2|1085.7|1090.2|1085.7|1089.4|1084.9|151
1624371290000|2021-06-22 14:14:50|||||||||18
1624371300000|2021-06-22 14:15:00|1090.4|1085.9|1090.8|1086.3|1091.2|1086.7|1090.4|1085.9|238
1624371310000|2021-06-22 14:15:10|1091|1086.5|1090.9|1086.4|1091.3|1086.8|1090.7|1086.2|115
1624371320000|2021-06-22 14:15:20|1091|1086.5|1091.3|1086.8|1091.5|1087|1091|1086.5|119
1624371330000|2021-06-22 14:15:30|1091.4|1086.9|1091|1086.5|1091.4|1086.9|1091|1086.5|115
1624371340000|2021-06-22 14:15:40|||||||||39
1624371350000|2021-06-22 14:15:50|1090.9|1086.4|1090.9|1086.4|1090.9|1086.4|1090.9|1086.4|20
1624371360000|2021-06-22 14:16:00|1090.6|1086.1|1089.9|1085.4|1090.6|1086.1|1089.9|1085.4|119
1624371370000|2021-06-22 14:16:10|1089.6|1085.1|1089.9|1085.4|1089.9|1085.4|1089.6|1085.1|98
1624371380000|2021-06-22 14:16:20|||||||||40
1624371390000|2021-06-22 14:16:30|1089.6|1085.1|1089.5|1085|1089.6|1085.1|1089.5|1085|22
1624371400000|2021-06-22 14:16:40|1089.8|1085.3|1089.5|1085|1089.8|1085.3|1089.4|1084.9|130
1624371410000|2021-06-22 14:16:50|1089.4|1084.9|1089.1|1084.6|1089.4|1084.9|1089.1|1084.6|86
1624371420000|2021-06-22 14:17:00|1089.4|1084.9|1089.6|1085.1|1090.1|1085.6|1089.4|1084.9|176
1624371430000|2021-06-22 14:17:10|1089.8|1085.3|1089.1|1084.6|1089.8|1085.3|1089.1|1084.6|47
1624371440000|2021-06-22 14:17:20|1089.4|1084.9|1089.9|1085.4|1089.9|1085.4|1089.4|1084.9|42
1624371450000|2021-06-22 14:17:30|1090.1|1085.6|1090.1|1085.6|1090.1|1085.6|1090|1085.5|25
1624371460000|2021-06-22 14:17:40|||||||||12
1624371470000|2021-06-22 14:17:50|1090|1085.5|1089.6|1085.1|1090.1|1085.6|1089.6|1085.1|44
1624371480000|2021-06-22 14:18:00|1089.9|1085.4|1089.7|1085.2|1089.9|1085.4|1089.7|1085.2|48
1624371490000|2021-06-22 14:18:10|1089.6|1085.1|1089.6|1085.1|1089.6|1085.1|1089.6|1085.1|15
1624371500000|2021-06-22 14:18:20|||||||||11
1624371510000|2021-06-22 14:18:30|||||||||14
1624371520000|2021-06-22 14:18:40|1089.5|1085|1088.6|1084.1|1089.5|1085|1088.6|1084.1|326
1624371530000|2021-06-22 14:18:50|1088.9|1084.4|1088.4|1083.9|1089.1|1084.6|1088.4|1083.9|113
1624371540000|2021-06-22 14:19:00|1088.3|1083.8|1088.1|1083.6|1088.6|1084.1|1088.1|1083.6|69
1624371550000|2021-06-22 14:19:10|1087.8|1083.3|1088|1083.5|1088.1|1083.6|1087.6|1083.1|106
1624371560000|2021-06-22 14:19:20|1088.4|1083.9|1088.9|1084.4|1088.9|1084.4|1088.4|1083.9|109
1624371570000|2021-06-22 14:19:30|||||||||21
1624371580000|2021-06-22 14:19:40|||||||||46
1624371590000|2021-06-22 14:19:50|1088.6|1084.1|1088|1083.5|1088.6|1084.1|1087.9|1083.4|58
1624371600000|2021-06-22 14:20:00|1088.1|1083.6|1089.3|1084.8|1089.7|1085.2|1088.1|1083.6|197
1624371610000|2021-06-22 14:20:10|1089.4|1084.9|1088.4|1083.9|1089.4|1084.9|1088.4|1083.9|61
1624371620000|2021-06-22 14:20:20|1088.7|1084.2|1089.2|1084.7|1089.2|1084.7|1088.7|1084.2|39
1624371630000|2021-06-22 14:20:30|1088.9|1084.4|1088.8|1084.3|1088.9|1084.4|1088.4|1083.9|181
1624371640000|2021-06-22 14:20:40|1088.7|1084.2|1088.4|1083.9|1088.7|1084.2|1088.4|1083.9|28
1624371650000|2021-06-22 14:20:50|1088.1|1083.6|1088.7|1084.2|1088.7|1084.2|1088|1083.5|160
1624371660000|2021-06-22 14:21:00|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|7
1624371670000|2021-06-22 14:21:10|1089.1|1084.6|1088.4|1083.9|1089.2|1084.7|1088.4|1083.9|58
1624371680000|2021-06-22 14:21:20|1088.7|1084.2|1088.8|1084.3|1089.1|1084.6|1088.7|1084.2|28
1624371690000|2021-06-22 14:21:30|1089|1084.5|1089.1|1084.6|1089.1|1084.6|1088.8|1084.3|53
1624371700000|2021-06-22 14:21:40|1088.8|1084.3|1089.2|1084.7|1089.2|1084.7|1088.8|1084.3|43
1624371710000|2021-06-22 14:21:50|1089.1|1084.6|1089.1|1084.6|1089.2|1084.7|1089.1|1084.6|10
1624371720000|2021-06-22 14:22:00|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|12
1624371730000|2021-06-22 14:22:10|1089.5|1085|1090.2|1085.7|1090.2|1085.7|1089.5|1085|57
1624371740000|2021-06-22 14:22:20|1089.9|1085.4|1090.1|1085.6|1090.1|1085.6|1089.7|1085.2|26
1624371750000|2021-06-22 14:22:30|1090.2|1085.7|1090.1|1085.6|1090.5|1086|1090.1|1085.6|80
1624371760000|2021-06-22 14:22:40|1090.4|1085.9|1089.7|1085.2|1090.5|1086|1089.7|1085.2|179
1624371770000|2021-06-22 14:22:50|1089.4|1084.9|1088.9|1084.4|1089.4|1084.9|1088.9|1084.4|93
1624371780000|2021-06-22 14:23:00|1089.1|1084.6|1089.7|1085.2|1089.7|1085.2|1089.1|1084.6|64
1624371790000|2021-06-22 14:23:10|1090|1085.5|1090.1|1085.6|1090.2|1085.7|1090|1085.5|59
1624371800000|2021-06-22 14:23:20|||||||||20
1624371810000|2021-06-22 14:23:30|1090.2|1085.7|1090.5|1086|1090.6|1086.1|1090.2|1085.7|131
1624371820000|2021-06-22 14:23:40|1090.6|1086.1|1090.3|1085.8|1090.6|1086.1|1090.3|1085.8|48
1624371830000|2021-06-22 14:23:50|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|17
1624371840000|2021-06-22 14:24:00|1090.3|1085.8|1090.7|1086.2|1090.7|1086.2|1090.3|1085.8|43
1624371850000|2021-06-22 14:24:10|1090.4|1085.9|1090.6|1086.1|1090.6|1086.1|1090.2|1085.7|100
1624371860000|2021-06-22 14:24:20|1090.7|1086.2|1090.7|1086.2|1090.7|1086.2|1090.7|1086.2|18
1624371870000|2021-06-22 14:24:30|1090.4|1085.9|1090.4|1085.9|1090.4|1085.9|1090.4|1085.9|98
1624371880000|2021-06-22 14:24:40|1090.7|1086.2|1091|1086.5|1091|1086.5|1090.7|1086.2|60
1624371890000|2021-06-22 14:24:50|1091.1|1086.6|1091.1|1086.6|1091.4|1086.9|1091.1|1086.6|156
1624371900000|2021-06-22 14:25:00|1091.2|1086.7|1092|1087.5|1092|1087.5|1091.2|1086.7|161
1624371910000|2021-06-22 14:25:10|1092.2|1087.7|1092.7|1088.2|1092.7|1088.2|1092.2|1087.7|220
1624371920000|2021-06-22 14:25:20|1092.8|1088.3|1092.9|1088.4|1092.9|1088.4|1092.8|1088.3|124
1624371930000|2021-06-22 14:25:30|1093.2|1088.7|1093.3|1088.8|1093.3|1088.8|1093.2|1088.7|304
1624371940000|2021-06-22 14:25:40|1093.2|1088.7|1092.8|1088.3|1093.4|1088.9|1092.8|1088.3|125
1624371950000|2021-06-22 14:25:50|1092.5|1088|1092.3|1087.8|1092.7|1088.2|1092.2|1087.7|243
1624371960000|2021-06-22 14:26:00|1092.4|1087.9|1092.9|1088.4|1093.4|1088.9|1092.4|1087.9|209
1624371970000|2021-06-22 14:26:10|1092.8|1088.3|1092.9|1088.4|1092.9|1088.4|1092.6|1088.1|80
1624371980000|2021-06-22 14:26:20|1093.1|1088.6|1093.4|1088.9|1093.5|1089|1093.1|1088.6|121
1624371990000|2021-06-22 14:26:30|1093.6|1089.1|1093.4|1088.9|1093.6|1089.1|1093.4|1088.9|122
1624372000000|2021-06-22 14:26:40|||||||||159
1624372010000|2021-06-22 14:26:50|1093.6|1089.1|1093.6|1089.1|1093.6|1089.1|1093.6|1089.1|47
1624372020000|2021-06-22 14:27:00|1093.5|1089|1093.1|1088.6|1093.5|1089|1093.1|1088.6|219
1624372030000|2021-06-22 14:27:10|1093.2|1088.7|1092.6|1088.1|1093.2|1088.7|1092.6|1088.1|86
1624372040000|2021-06-22 14:27:20|1092.3|1087.8|1092.1|1087.6|1092.3|1087.8|1092.1|1087.6|84
1624372050000|2021-06-22 14:27:30|1091.9|1087.4|1091.2|1086.7|1091.9|1087.4|1091.2|1086.7|158
1624372060000|2021-06-22 14:27:40|1091.5|1087|1091.7|1087.2|1091.7|1087.2|1091.2|1086.7|185
1624372070000|2021-06-22 14:27:50|1091.5|1087|1091.1|1086.6|1091.5|1087|1091.1|1086.6|72
1624372080000|2021-06-22 14:28:00|1091.3|1086.8|1092.8|1088.3|1092.9|1088.4|1091.3|1086.8|341
1624372090000|2021-06-22 14:28:10|1092.5|1088|1092.2|1087.7|1092.5|1088|1092.2|1087.7|163
1624372100000|2021-06-22 14:28:20|1092.3|1087.8|1091.9|1087.4|1092.4|1087.9|1091.9|1087.4|53
1624372110000|2021-06-22 14:28:30|1091.8|1087.3|1091.9|1087.4|1091.9|1087.4|1091.6|1087.1|24
1624372120000|2021-06-22 14:28:40|1091.8|1087.3|1091.6|1087.1|1091.8|1087.3|1091.6|1087.1|13
1624372130000|2021-06-22 14:28:50|1091.7|1087.2|1091.6|1087.1|1091.9|1087.4|1091.6|1087.1|36
1624372140000|2021-06-22 14:29:00|1091.8|1087.3|1091.6|1087.1|1092|1087.5|1091.6|1087.1|32
1624372150000|2021-06-22 14:29:10|1091.9|1087.4|1091.6|1087.1|1092|1087.5|1091.6|1087.1|49
1624372160000|2021-06-22 14:29:20|1091.9|1087.4|1091.6|1087.1|1091.9|1087.4|1091.6|1087.1|78
1624372170000|2021-06-22 14:29:30|1091.5|1087|1091.2|1086.7|1091.5|1087|1091.1|1086.6|21
1624372180000|2021-06-22 14:29:40|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|43
1624372190000|2021-06-22 14:29:50|1091.4|1086.9|1091.1|1086.6|1091.5|1087|1091.1|1086.6|39
1624372200000|2021-06-22 14:30:00|1091.3|1086.8|1093.4|1088.9|1093.4|1088.9|1091.1|1086.6|340
1624372210000|2021-06-22 14:30:10|1093.1|1088.6|1093.4|1088.9|1093.4|1088.9|1092.9|1088.4|96
1624372220000|2021-06-22 14:30:20|1093.3|1088.8|1093.1|1088.6|1093.4|1088.9|1093.1|1088.6|75
1624372230000|2021-06-22 14:30:30|1092.7|1088.2|1092.3|1087.8|1092.7|1088.2|1092.1|1087.6|100
1624372240000|2021-06-22 14:30:40|1092.4|1087.9|1092.6|1088.1|1092.7|1088.2|1092.4|1087.9|26
1624372250000|2021-06-22 14:30:50|1092.3|1087.8|1092|1087.5|1092.3|1087.8|1091.8|1087.3|80
1624372260000|2021-06-22 14:31:00|1091.9|1087.4|1092.6|1088.1|1092.6|1088.1|1091.9|1087.4|73
1624372270000|2021-06-22 14:31:10|1092.2|1087.7|1091.6|1087.1|1092.2|1087.7|1091.6|1087.1|38
1624372280000|2021-06-22 14:31:20|1091.7|1087.2|1090.7|1086.2|1091.7|1087.2|1090.7|1086.2|216
1624372290000|2021-06-22 14:31:30|1090.6|1086.1|1091.1|1086.6|1091.1|1086.6|1090.6|1086.1|57
1624372300000|2021-06-22 14:31:40|1091|1086.5|1091|1086.5|1091|1086.5|1090.6|1086.1|95
1624372310000|2021-06-22 14:31:50|1091.3|1086.8|1091.5|1087|1091.9|1087.4|1091.3|1086.8|71
1624372320000|2021-06-22 14:32:00|1091.2|1086.7|1091.9|1087.4|1091.9|1087.4|1091.2|1086.7|76
1624372330000|2021-06-22 14:32:10|1092.4|1087.9|1092.4|1087.9|1092.5|1088|1092.1|1087.6|64
1624372340000|2021-06-22 14:32:20|1092.1|1087.6|1092.1|1087.6|1092.1|1087.6|1092.1|1087.6|33
1624372350000|2021-06-22 14:32:30|1091.6|1087.1|1092|1087.5|1092|1087.5|1091.5|1087|58
1624372360000|2021-06-22 14:32:40|1091.7|1087.2|1091.1|1086.6|1091.7|1087.2|1091.1|1086.6|40
1624372370000|2021-06-22 14:32:50|1091.4|1086.9|1091.5|1087|1091.6|1087.1|1091.4|1086.9|25
1624372380000|2021-06-22 14:33:00|1091.8|1087.3|1091.9|1087.4|1092|1087.5|1091.7|1087.2|18
1624372390000|2021-06-22 14:33:10|1091.8|1087.3|1091.5|1087|1091.8|1087.3|1091.5|1087|29
1624372400000|2021-06-22 14:33:20|1091.4|1086.9|1091.8|1087.3|1091.8|1087.3|1091.4|1086.9|54
1624372410000|2021-06-22 14:33:30|||||||||27
1624372420000|2021-06-22 14:33:40|1091.9|1087.4|1091.9|1087.4|1091.9|1087.4|1091.9|1087.4|41
1624372430000|2021-06-22 14:33:50|1091.7|1087.2|1091.8|1087.3|1091.8|1087.3|1091.7|1087.2|25
1624372440000|2021-06-22 14:34:00|1091.9|1087.4|1091.9|1087.4|1092.2|1087.7|1091.9|1087.4|105
1624372450000|2021-06-22 14:34:10|||||||||29
1624372460000|2021-06-22 14:34:20|1092.1|1087.6|1091.3|1086.8|1092.1|1087.6|1091.3|1086.8|99
1624372470000|2021-06-22 14:34:30|1090.8|1086.3|1091.4|1086.9|1091.4|1086.9|1090.6|1086.1|77
1624372480000|2021-06-22 14:34:40|1091.7|1087.2|1091.9|1087.4|1092.2|1087.7|1091.7|1087.2|68
1624372490000|2021-06-22 14:34:50|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|58
1624372500000|2021-06-22 14:35:00|1091.9|1087.4|1091.9|1087.4|1092.2|1087.7|1091.9|1087.4|138
1624372510000|2021-06-22 14:35:10|1092.2|1087.7|1093.2|1088.7|1093.2|1088.7|1092.2|1087.7|209
1624372520000|2021-06-22 14:35:20|1093.1|1088.6|1092.7|1088.2|1093.2|1088.7|1092.7|1088.2|76
1624372530000|2021-06-22 14:35:30|1092.4|1087.9|1092.2|1087.7|1092.4|1087.9|1091.9|1087.4|120
1624372540000|2021-06-22 14:35:40|1091.9|1087.4|1091.9|1087.4|1091.9|1087.4|1091.9|1087.4|16
1624372550000|2021-06-22 14:35:50|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|23
1624372560000|2021-06-22 14:36:00|1092.4|1087.9|1092.1|1087.6|1092.4|1087.9|1091.9|1087.4|49
1624372570000|2021-06-22 14:36:10|1091.9|1087.4|1091.5|1087|1091.9|1087.4|1091.4|1086.9|83
1624372580000|2021-06-22 14:36:20|||||||||33
1624372590000|2021-06-22 14:36:30|1091.4|1086.9|1090.6|1086.1|1091.4|1086.9|1090.6|1086.1|82
1624372600000|2021-06-22 14:36:40|1090.5|1086|1090.2|1085.7|1090.5|1086|1090.1|1085.6|152
1624372610000|2021-06-22 14:36:50|1089.9|1085.4|1089.8|1085.3|1090.1|1085.6|1089.8|1085.3|90
1624372620000|2021-06-22 14:37:00|1089.5|1085|1090.1|1085.6|1090.1|1085.6|1089.5|1085|157
1624372630000|2021-06-22 14:37:10|1089.8|1085.3|1088.8|1084.3|1089.8|1085.3|1088.8|1084.3|137
1624372640000|2021-06-22 14:37:20|1088.5|1084|1088.7|1084.2|1088.8|1084.3|1088.5|1084|123
1624372650000|2021-06-22 14:37:30|1088.5|1084|1089.8|1085.3|1089.9|1085.4|1088.5|1084|232
1624372660000|2021-06-22 14:37:40|1089.5|1085|1088.8|1084.3|1089.5|1085|1088.8|1084.3|112
1624372670000|2021-06-22 14:37:50|1088.5|1084|1088.3|1083.8|1088.5|1084|1088.3|1083.8|60
1624372680000|2021-06-22 14:38:00|1088.7|1084.2|1089.2|1084.7|1089.4|1084.9|1088.7|1084.2|183
1624372690000|2021-06-22 14:38:10|1089.1|1084.6|1089.1|1084.6|1089.1|1084.6|1089.1|1084.6|13
1624372700000|2021-06-22 14:38:20|1088.8|1084.3|1088.6|1084.1|1089|1084.5|1088.6|1084.1|39
1624372710000|2021-06-22 14:38:30|1088.7|1084.2|1088.8|1084.3|1088.8|1084.3|1088.7|1084.2|24
1624372720000|2021-06-22 14:38:40|1088.7|1084.2|1088.6|1084.1|1088.7|1084.2|1088.6|1084.1|52
1624372730000|2021-06-22 14:38:50|1088.7|1084.2|1088.6|1084.1|1088.7|1084.2|1088.3|1083.8|58
1624372740000|2021-06-22 14:39:00|||||||||32
1624372750000|2021-06-22 14:39:10|1088.3|1083.8|1087.8|1083.3|1088.3|1083.8|1087.8|1083.3|281
1624372760000|2021-06-22 14:39:20|1087.5|1083|1087.4|1082.9|1087.7|1083.2|1087.3|1082.8|195
1624372770000|2021-06-22 14:39:30|1087.3|1082.8|1087.1|1082.6|1087.5|1083|1086.8|1082.3|271
1624372780000|2021-06-22 14:39:40|1087|1082.5|1087.3|1082.8|1087.3|1082.8|1086.8|1082.3|140
1624372790000|2021-06-22 14:39:50|1087.6|1083.1|1087.5|1083|1087.6|1083.1|1087.3|1082.8|102
1624372800000|2021-06-22 14:40:00|1087.3|1082.8|1087.3|1082.8|1087.8|1083.3|1087.3|1082.8|86
1624372810000|2021-06-22 14:40:10|1087.4|1082.9|1087.7|1083.2|1087.7|1083.2|1086.8|1082.3|164
1624372820000|2021-06-22 14:40:20|1087.4|1082.9|1086.9|1082.4|1087.7|1083.2|1086.8|1082.3|140
1624372830000|2021-06-22 14:40:30|1087.3|1082.8|1087.5|1083|1087.6|1083.1|1087.3|1082.8|67
1624372840000|2021-06-22 14:40:40|1087.6|1083.1|1088.1|1083.6|1088.1|1083.6|1087.3|1082.8|94
1624372850000|2021-06-22 14:40:50|1087.9|1083.4|1088.1|1083.6|1088.1|1083.6|1087.9|1083.4|13
1624372860000|2021-06-22 14:41:00|1087.9|1083.4|1087.6|1083.1|1087.9|1083.4|1087.6|1083.1|91
1624372870000|2021-06-22 14:41:10|1087.3|1082.8|1086.7|1082.2|1087.3|1082.8|1086.7|1082.2|177
1624372880000|2021-06-22 14:41:20|1086.9|1082.4|1086.7|1082.2|1086.9|1082.4|1086.1|1081.6|232
1624372890000|2021-06-22 14:41:30|1086.8|1082.3|1086.8|1082.3|1087.6|1083.1|1086.8|1082.3|143
1624372900000|2021-06-22 14:41:40|1086.7|1082.2|1086.7|1082.2|1086.7|1082.2|1086.1|1081.6|247
1624372910000|2021-06-22 14:41:50|1087|1082.5|1086.6|1082.1|1087.1|1082.6|1086.6|1082.1|59
1624372920000|2021-06-22 14:42:00|1086.3|1081.8|1086.3|1081.8|1086.3|1081.8|1086.1|1081.6|129
1624372930000|2021-06-22 14:42:10|1086.1|1081.6|1085.8|1081.3|1086.1|1081.6|1085.4|1080.9|306
1624372940000|2021-06-22 14:42:20|1086.1|1081.6|1086.7|1082.2|1087|1082.5|1086.1|1081.6|191
1624372950000|2021-06-22 14:42:30|1087.1|1082.6|1086.9|1082.4|1087.2|1082.7|1086.9|1082.4|108
1624372960000|2021-06-22 14:42:40|1086.8|1082.3|1087.2|1082.7|1087.2|1082.7|1086.8|1082.3|28
1624372970000|2021-06-22 14:42:50|1087.5|1083|1087.1|1082.6|1087.6|1083.1|1087.1|1082.6|57
1624372980000|2021-06-22 14:43:00|1087.5|1083|1087.5|1083|1087.5|1083|1087.5|1083|28
1624372990000|2021-06-22 14:43:10|1087.6|1083.1|1087.3|1082.8|1087.6|1083.1|1087.3|1082.8|64
1624373000000|2021-06-22 14:43:20|1087.6|1083.1|1087.6|1083.1|1087.6|1083.1|1087.6|1083.1|18
1624373010000|2021-06-22 14:43:30|1087.2|1082.7|1086.5|1082|1087.3|1082.8|1086.3|1081.8|108
1624373020000|2021-06-22 14:43:40|1086.6|1082.1|1087.1|1082.6|1087.3|1082.8|1086.6|1082.1|57
1624373030000|2021-06-22 14:43:50|1087.4|1082.9|1087.5|1083|1087.6|1083.1|1087.3|1082.8|67
1624373040000|2021-06-22 14:44:00|1087.3|1082.8|1087.6|1083.1|1087.6|1083.1|1087.3|1082.8|18
1624373050000|2021-06-22 14:44:10|1087.9|1083.4|1088.1|1083.6|1088.1|1083.6|1087.9|1083.4|59
1624373060000|2021-06-22 14:44:20|1088.2|1083.7|1088.1|1083.6|1088.5|1084|1088.1|1083.6|39
1624373070000|2021-06-22 14:44:30|1087.8|1083.3|1088.1|1083.6|1088.1|1083.6|1087.8|1083.3|21
1624373080000|2021-06-22 14:44:40|1087.8|1083.3|1087.6|1083.1|1087.8|1083.3|1087.6|1083.1|34
1624373090000|2021-06-22 14:44:50|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|46
1624373100000|2021-06-22 14:45:00|1087.5|1083|1087.5|1083|1087.6|1083.1|1087.3|1082.8|72
1624373110000|2021-06-22 14:45:10|1087.6|1083.1|1088.1|1083.6|1088.1|1083.6|1087.6|1083.1|50
1624373120000|2021-06-22 14:45:20|1088.4|1083.9|1089.1|1084.6|1089.1|1084.6|1088.4|1083.9|170
1624373130000|2021-06-22 14:45:30|||||||||32
1624373140000|2021-06-22 14:45:40|1088.8|1084.3|1088.3|1083.8|1088.8|1084.3|1088.3|1083.8|77
1624373150000|2021-06-22 14:45:50|1088.6|1084.1|1089.1|1084.6|1089.1|1084.6|1088.6|1084.1|84
1624373160000|2021-06-22 14:46:00|1089|1084.5|1088.7|1084.2|1089|1084.5|1088.3|1083.8|94
1624373170000|2021-06-22 14:46:10|1088.6|1084.1|1088.6|1084.1|1088.6|1084.1|1088.6|1084.1|15
1624373180000|2021-06-22 14:46:20|1088.5|1084|1087.8|1083.3|1088.5|1084|1087.8|1083.3|94
1624373190000|2021-06-22 14:46:30|1087.7|1083.2|1087.8|1083.3|1087.8|1083.3|1087.6|1083.1|43
1624373200000|2021-06-22 14:46:40|1087.5|1083|1087.4|1082.9|1087.5|1083|1087.4|1082.9|45
1624373210000|2021-06-22 14:46:50|1087.7|1083.2|1087.7|1083.2|1087.8|1083.3|1087.6|1083.1|42
1624373220000|2021-06-22 14:47:00|1087.6|1083.1|1087.7|1083.2|1087.7|1083.2|1087.6|1083.1|24
1624373230000|2021-06-22 14:47:10|1087.4|1082.9|1086.7|1082.2|1087.4|1082.9|1086.7|1082.2|123
1624373240000|2021-06-22 14:47:20|1086.6|1082.1|1086.8|1082.3|1086.8|1082.3|1086.3|1081.8|82
1624373250000|2021-06-22 14:47:30|1087.1|1082.6|1087.1|1082.6|1087.3|1082.8|1087.1|1082.6|60
1624373260000|2021-06-22 14:47:40|1087.2|1082.7|1086.7|1082.2|1087.2|1082.7|1086.7|1082.2|22
1624373270000|2021-06-22 14:47:50|1086.8|1082.3|1087|1082.5|1087|1082.5|1086.7|1082.2|27
1624373280000|2021-06-22 14:48:00|1087.1|1082.6|1086.8|1082.3|1087.2|1082.7|1086.8|1082.3|24
1624373290000|2021-06-22 14:48:10|1086.5|1082|1086.6|1082.1|1086.6|1082.1|1086.3|1081.8|211
1624373300000|2021-06-22 14:48:20|1086.7|1082.2|1087.1|1082.6|1087.1|1082.6|1086.6|1082.1|86
1624373310000|2021-06-22 14:48:30|1087.4|1082.9|1087.6|1083.1|1087.6|1083.1|1087.4|1082.9|58
1624373320000|2021-06-22 14:48:40|1087.3|1082.8|1087.6|1083.1|1087.6|1083.1|1087.2|1082.7|32
1624373330000|2021-06-22 14:48:50|1087.5|1083|1087.6|1083.1|1087.6|1083.1|1087.5|1083|11
1624373340000|2021-06-22 14:49:00|1087.5|1083|1087.2|1082.7|1087.5|1083|1087.2|1082.7|14
1624373350000|2021-06-22 14:49:10|1087.5|1083|1087.2|1082.7|1087.6|1083.1|1087.1|1082.6|94
1624373360000|2021-06-22 14:49:20|1087.1|1082.6|1087.1|1082.6|1087.1|1082.6|1087.1|1082.6|29
1624373370000|2021-06-22 14:49:30|||||||||3
1624373380000|2021-06-22 14:49:40|1086.8|1082.3|1087.1|1082.6|1087.1|1082.6|1086.8|1082.3|60
1624373390000|2021-06-22 14:49:50|||||||||20
1624373400000|2021-06-22 14:50:00|1086.8|1082.3|1086.7|1082.2|1086.8|1082.3|1086.7|1082.2|45
1624373410000|2021-06-22 14:50:10|1086.4|1081.9|1085.8|1081.3|1086.4|1081.9|1085.8|1081.3|180
1624373420000|2021-06-22 14:50:20|1086.1|1081.6|1086.1|1081.6|1086.1|1081.6|1086.1|1081.6|54
1624373430000|2021-06-22 14:50:30|1086.6|1082.1|1086.6|1082.1|1086.8|1082.3|1086.6|1082.1|40
1624373440000|2021-06-22 14:50:40|1086.7|1082.2|1086.3|1081.8|1086.7|1082.2|1086.2|1081.7|36
1624373450000|2021-06-22 14:50:50|1086.2|1081.7|1086.2|1081.7|1086.2|1081.7|1086.2|1081.7|51
1624373460000|2021-06-22 14:51:00|1086.1|1081.6|1086.2|1081.7|1086.2|1081.7|1086|1081.5|54
1624373470000|2021-06-22 14:51:10|1085.9|1081.4|1086.6|1082.1|1086.6|1082.1|1085.9|1081.4|66
1624373480000|2021-06-22 14:51:20|1086.7|1082.2|1087|1082.5|1087|1082.5|1086.7|1082.2|71
1624373490000|2021-06-22 14:51:30|||||||||67
1624373500000|2021-06-22 14:51:40|||||||||19
1624373510000|2021-06-22 14:51:50|1087.1|1082.6|1087.1|1082.6|1087.1|1082.6|1087.1|1082.6|46
1624373520000|2021-06-22 14:52:00|||||||||27
1624373530000|2021-06-22 14:52:10|1087.4|1082.9|1087.4|1082.9|1087.4|1082.9|1087.4|1082.9|163
1624373540000|2021-06-22 14:52:20|1087.7|1083.2|1087.9|1083.4|1087.9|1083.4|1087.7|1083.2|75
1624373550000|2021-06-22 14:52:30|||||||||19
1624373560000|2021-06-22 14:52:40|||||||||52
1624373570000|2021-06-22 14:52:50|1087.7|1083.2|1087.4|1082.9|1087.7|1083.2|1087.2|1082.7|91
1624373580000|2021-06-22 14:53:00|1087.5|1083|1087.8|1083.3|1087.9|1083.4|1087.5|1083|47
1624373590000|2021-06-22 14:53:10|1087.9|1083.4|1088.3|1083.8|1088.3|1083.8|1087.9|1083.4|55
1624373600000|2021-06-22 14:53:20|1088.7|1084.2|1088.8|1084.3|1088.8|1084.3|1088.7|1084.2|138
1624373610000|2021-06-22 14:53:30|1088.5|1084|1088.6|1084.1|1088.8|1084.3|1088.1|1083.6|175
1624373620000|2021-06-22 14:53:40|1088.9|1084.4|1088.7|1084.2|1089|1084.5|1088.7|1084.2|86
1624373630000|2021-06-22 14:53:50|1088.5|1084|1088.2|1083.7|1088.6|1084.1|1088.2|1083.7|61
1624373640000|2021-06-22 14:54:00|1088.1|1083.6|1087.6|1083.1|1088.1|1083.6|1087.6|1083.1|69
1624373650000|2021-06-22 14:54:10|1087.5|1083|1087.5|1083|1087.5|1083|1087.5|1083|11
1624373660000|2021-06-22 14:54:20|1087.6|1083.1|1087.6|1083.1|1088.2|1083.7|1087.6|1083.1|99
1624373670000|2021-06-22 14:54:30|1087.9|1083.4|1087.6|1083.1|1087.9|1083.4|1087.6|1083.1|18
1624373680000|2021-06-22 14:54:40|1087.9|1083.4|1087.6|1083.1|1087.9|1083.4|1087.4|1082.9|68
1624373690000|2021-06-22 14:54:50|1087.8|1083.3|1087.4|1082.9|1087.8|1083.3|1087.4|1082.9|34
1624373700000|2021-06-22 14:55:00|1087.5|1083|1087.5|1083|1087.6|1083.1|1087.5|1083|26
1624373710000|2021-06-22 14:55:10|1087.6|1083.1|1088.5|1084|1088.5|1084|1087.6|1083.1|150
1624373720000|2021-06-22 14:55:20|1088.3|1083.8|1088.3|1083.8|1088.5|1084|1088.3|1083.8|38
1624373730000|2021-06-22 14:55:30|1088.1|1083.6|1087.7|1083.2|1088.1|1083.6|1087.7|1083.2|74
1624373740000|2021-06-22 14:55:40|1087.8|1083.3|1088.1|1083.6|1088.1|1083.6|1087.8|1083.3|8
1624373750000|2021-06-22 14:55:50|||||||||12
1624373760000|2021-06-22 14:56:00|1087.8|1083.3|1087.7|1083.2|1087.8|1083.3|1087.6|1083.1|21
1624373770000|2021-06-22 14:56:10|1087.6|1083.1|1087.8|1083.3|1087.8|1083.3|1087.6|1083.1|13
1624373780000|2021-06-22 14:56:20|1088.1|1083.6|1088.2|1083.7|1088.2|1083.7|1088.1|1083.6|83
1624373790000|2021-06-22 14:56:30|1088.6|1084.1|1088.3|1083.8|1088.6|1084.1|1088.3|1083.8|33
1624373800000|2021-06-22 14:56:40|||||||||15
1624373810000|2021-06-22 14:56:50|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|52
1624373820000|2021-06-22 14:57:00|1087.8|1083.3|1087.9|1083.4|1087.9|1083.4|1087.6|1083.1|57
1624373830000|2021-06-22 14:57:10|||||||||14
1624373840000|2021-06-22 14:57:20|1088.2|1083.7|1088.2|1083.7|1088.2|1083.7|1088.2|1083.7|89
1624373850000|2021-06-22 14:57:30|1088.3|1083.8|1088.1|1083.6|1088.4|1083.9|1088.1|1083.6|9
1624373860000|2021-06-22 14:57:40|||||||||57
1624373870000|2021-06-22 14:57:50|1088|1083.5|1087.8|1083.3|1088.1|1083.6|1087.8|1083.3|63
1624373880000|2021-06-22 14:58:00|||||||||56
1624373890000|2021-06-22 14:58:10|1087.7|1083.2|1087.6|1083.1|1087.8|1083.3|1087.6|1083.1|58
1624373900000|2021-06-22 14:58:20|1087.4|1082.9|1086.9|1082.4|1087.7|1083.2|1086.9|1082.4|330
1624373910000|2021-06-22 14:58:30|1086.8|1082.3|1086.9|1082.4|1086.9|1082.4|1086.8|1082.3|85
1624373920000|2021-06-22 14:58:40|1086.8|1082.3|1086.3|1081.8|1086.8|1082.3|1086.3|1081.8|83
1624373930000|2021-06-22 14:58:50|1086.4|1081.9|1086.6|1082.1|1086.8|1082.3|1086.3|1081.8|213
1624373940000|2021-06-22 14:59:00|1086.4|1081.9|1086.8|1082.3|1086.8|1082.3|1086.4|1081.9|91
1624373950000|2021-06-22 14:59:10|1086.5|1082|1086.4|1081.9|1087|1082.5|1086.4|1081.9|195
1624373960000|2021-06-22 14:59:20|1086.5|1082|1087.2|1082.7|1087.2|1082.7|1086.5|1082|216
1624373970000|2021-06-22 14:59:30|1086.9|1082.4|1087|1082.5|1087.3|1082.8|1086.8|1082.3|128
1624373980000|2021-06-22 14:59:40|1087.3|1082.8|1087|1082.5|1087.3|1082.8|1087|1082.5|110
1624373990000|2021-06-22 14:59:50|1087.1|1082.6|1086.6|1082.1|1087.1|1082.6|1086.6|1082.1|198
1624410000000|2021-06-23 01:00:00|1086.2|1081.7|1089.5|1085|1089.5|1085|1085.5|1081|736
1624410010000|2021-06-23 01:00:10|1089.6|1085.1|1087|1082.5|1089.6|1085.1|1087|1082.5|409
1624410020000|2021-06-23 01:00:20|1086.8|1082.3|1085.7|1081.2|1086.8|1082.3|1085.4|1080.9|321
1624410030000|2021-06-23 01:00:30|1085.8|1081.3|1087.7|1083.2|1087.7|1083.2|1085.8|1081.3|308
1624410040000|2021-06-23 01:00:40|1087.8|1083.3|1087.1|1082.6|1088.1|1083.6|1086.7|1082.2|157
1624410050000|2021-06-23 01:00:50|1087.3|1082.8|1087.3|1082.8|1087.6|1083.1|1087.1|1082.6|119
1624410060000|2021-06-23 01:01:00|1087.1|1082.6|1086.3|1081.8|1087.1|1082.6|1086.2|1081.7|216
1624410070000|2021-06-23 01:01:10|1086.1|1081.6|1086.3|1081.8|1086.3|1081.8|1085.6|1081.1|106
1624410080000|2021-06-23 01:01:20|1086.1|1081.6|1086.5|1082|1086.8|1082.3|1086.1|1081.6|173
1624410090000|2021-06-23 01:01:30|1086.3|1081.8|1086.6|1082.1|1086.7|1082.2|1086.3|1081.8|73
1624410100000|2021-06-23 01:01:40|1086.7|1082.2|1087.3|1082.8|1087.3|1082.8|1086.7|1082.2|109
1624410110000|2021-06-23 01:01:50|1087.1|1082.6|1088.3|1083.8|1088.6|1084.1|1087.1|1082.6|163
1624410120000|2021-06-23 01:02:00|1088.4|1083.9|1086.7|1082.2|1088.6|1084.1|1086.3|1081.8|202
1624410130000|2021-06-23 01:02:10|1086.8|1082.3|1086.3|1081.8|1087|1082.5|1085.9|1081.4|103
1624410140000|2021-06-23 01:02:20|1085.9|1081.4|1085.4|1080.9|1085.9|1081.4|1085.4|1080.9|91
1624410150000|2021-06-23 01:02:30|1085.3|1080.8|1085.4|1080.9|1085.4|1080.9|1085.3|1080.8|133
1624410160000|2021-06-23 01:02:40|1085.7|1081.2|1085.8|1081.3|1086.8|1082.3|1085.4|1080.9|339
1624410170000|2021-06-23 01:02:50|1086|1081.5|1086.8|1082.3|1086.8|1082.3|1085.9|1081.4|69
1624410180000|2021-06-23 01:03:00|1086.6|1082.1|1086.2|1081.7|1086.6|1082.1|1085.8|1081.3|102
1624410190000|2021-06-23 01:03:10|1086.3|1081.8|1086.6|1082.1|1086.6|1082.1|1086.2|1081.7|104
1624410200000|2021-06-23 01:03:20|1086.3|1081.8|1085.7|1081.2|1086.4|1081.9|1085.4|1080.9|160
1624410210000|2021-06-23 01:03:30|1085.6|1081.1|1083.4|1078.9|1085.6|1081.1|1083|1078.5|1098
1624410220000|2021-06-23 01:03:40|1083.3|1078.8|1083.2|1078.7|1083.8|1079.3|1082.9|1078.4|315
1624410230000|2021-06-23 01:03:50|1083.8|1079.3|1084.1|1079.6|1084.1|1079.6|1083.6|1079.1|263
1624410240000|2021-06-23 01:04:00|1084.2|1079.7|1083.8|1079.3|1084.2|1079.7|1083.3|1078.8|160
1624410250000|2021-06-23 01:04:10|1083.9|1079.4|1082.8|1078.3|1083.9|1079.4|1082.5|1078|296
1624410260000|2021-06-23 01:04:20|1083|1078.5|1082.6|1078.1|1083.4|1078.9|1082.5|1078|283
1624410270000|2021-06-23 01:04:30|1082.5|1078|1083|1078.5|1083|1078.5|1082.5|1078|301
1624410280000|2021-06-23 01:04:40|1082.9|1078.4|1082.2|1077.7|1083.4|1078.9|1082.1|1077.6|489
1624410290000|2021-06-23 01:04:50|1082|1077.5|1080.1|1075.6|1082|1077.5|1079.7|1075.2|1181
1624410300000|2021-06-23 01:05:00|1080.4|1075.9|1080|1075.5|1080.5|1076|1080|1075.5|575
1624410310000|2021-06-23 01:05:10|1080.4|1075.9|1082.7|1078.2|1082.7|1078.2|1080.4|1075.9|687
1624410320000|2021-06-23 01:05:20|1082.9|1078.4|1082.1|1077.6|1082.9|1078.4|1081.7|1077.2|402
1624410330000|2021-06-23 01:05:30|1082.2|1077.7|1082.3|1077.8|1082.5|1078|1082|1077.5|189
1624410340000|2021-06-23 01:05:40|1082|1077.5|1081.4|1076.9|1082|1077.5|1081.4|1076.9|175
1624410350000|2021-06-23 01:05:50|1081|1076.5|1081.6|1077.1|1082.1|1077.6|1080.7|1076.2|325
1624410360000|2021-06-23 01:06:00|1081.5|1077|1081.9|1077.4|1081.9|1077.4|1081.3|1076.8|158
1624410370000|2021-06-23 01:06:10|1082.2|1077.7|1083.5|1079|1083.5|1079|1082.2|1077.7|364
1624410380000|2021-06-23 01:06:20|1083.8|1079.3|1083.5|1079|1084|1079.5|1083.5|1079|189
1624410390000|2021-06-23 01:06:30|1083.3|1078.8|1083.7|1079.2|1083.7|1079.2|1083|1078.5|160
1624410400000|2021-06-23 01:06:40|1083.4|1078.9|1082.2|1077.7|1083.4|1078.9|1082|1077.5|277
1624410410000|2021-06-23 01:06:50|1082.3|1077.8|1081.8|1077.3|1082.3|1077.8|1081.8|1077.3|173
1624410420000|2021-06-23 01:07:00|1081.7|1077.2|1082.2|1077.7|1082.2|1077.7|1081.7|1077.2|86
1624410430000|2021-06-23 01:07:10|1082|1077.5|1082.2|1077.7|1082.2|1077.7|1082|1077.5|50
1624410440000|2021-06-23 01:07:20|1082.4|1077.9|1082.3|1077.8|1082.8|1078.3|1082.3|1077.8|84
1624410450000|2021-06-23 01:07:30|1082.5|1078|1082.8|1078.3|1082.8|1078.3|1082.4|1077.9|61
1624410460000|2021-06-23 01:07:40|1083|1078.5|1083.3|1078.8|1083.3|1078.8|1083|1078.5|55
1624410470000|2021-06-23 01:07:50|1083.5|1079|1082.7|1078.2|1083.5|1079|1082.7|1078.2|151
1624410480000|2021-06-23 01:08:00|1082.5|1078|1081.6|1077.1|1082.5|1078|1081.3|1076.8|372
1624410490000|2021-06-23 01:08:10|1081.4|1076.9|1081.3|1076.8|1081.7|1077.2|1081.3|1076.8|95
1624410500000|2021-06-23 01:08:20|1081.4|1076.9|1082.5|1078|1082.5|1078|1081.4|1076.9|74
1624410510000|2021-06-23 01:08:30|1082.3|1077.8|1082.4|1077.9|1082.5|1078|1082.3|1077.8|80
1624410520000|2021-06-23 01:08:40|1082.3|1077.8|1083.3|1078.8|1083.3|1078.8|1082.3|1077.8|166
1624410530000|2021-06-23 01:08:50|1083.4|1078.9|1084.4|1079.9|1085|1080.5|1083.4|1078.9|397
1624410540000|2021-06-23 01:09:00|1084.3|1079.8|1083.5|1079|1084.3|1079.8|1083.5|1079|88
1624410550000|2021-06-23 01:09:10|1083.7|1079.2|1083.8|1079.3|1083.9|1079.4|1083.5|1079|136
1624410560000|2021-06-23 01:09:20|1084.1|1079.6|1083.7|1079.2|1084.2|1079.7|1083.7|1079.2|92
1624410570000|2021-06-23 01:09:30|1083.8|1079.3|1084.2|1079.7|1084.2|1079.7|1083.8|1079.3|86
1624410580000|2021-06-23 01:09:40|1084.3|1079.8|1086|1081.5|1086.1|1081.6|1084.3|1079.8|375
1624410590000|2021-06-23 01:09:50|1085.9|1081.4|1085.5|1081|1085.9|1081.4|1084.9|1080.4|489
1624410600000|2021-06-23 01:10:00|1085.6|1081.1|1086.2|1081.7|1086.2|1081.7|1085.3|1080.8|436
1624410610000|2021-06-23 01:10:10|1086.4|1081.9|1086.1|1081.6|1086.6|1082.1|1086.1|1081.6|196
1624410620000|2021-06-23 01:10:20|1086.3|1081.8|1086.3|1081.8|1086.6|1082.1|1086.3|1081.8|141
1624410630000|2021-06-23 01:10:30|1086.1|1081.6|1086.1|1081.6|1086.2|1081.7|1085.8|1081.3|96
1624410640000|2021-06-23 01:10:40|1085.8|1081.3|1086.5|1082|1086.5|1082|1085.6|1081.1|195
1624410650000|2021-06-23 01:10:50|1086.7|1082.2|1086.7|1082.2|1086.7|1082.2|1086.6|1082.1|145
1624410660000|2021-06-23 01:11:00|1087|1082.5|1086.2|1081.7|1087.1|1082.6|1086.2|1081.7|197
1624410670000|2021-06-23 01:11:10|1086.3|1081.8|1086.3|1081.8|1086.4|1081.9|1086|1081.5|173
1624410680000|2021-06-23 01:11:20|1086.8|1082.3|1086.4|1081.9|1086.8|1082.3|1086.4|1081.9|47
1624410690000|2021-06-23 01:11:30|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|1086.7|1082.2|95
1624410700000|2021-06-23 01:11:40|1086.7|1082.2|1086.5|1082|1086.8|1082.3|1086.5|1082|58
1624410710000|2021-06-23 01:11:50|1086.4|1081.9|1086|1081.5|1086.4|1081.9|1086|1081.5|49
1624410720000|2021-06-23 01:12:00|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|1085.5|1081|137
1624410730000|2021-06-23 01:12:10|1085.5|1081|1085.2|1080.7|1085.5|1081|1085.2|1080.7|68
1624410740000|2021-06-23 01:12:20|1085|1080.5|1085.8|1081.3|1085.8|1081.3|1085|1080.5|155
1624410750000|2021-06-23 01:12:30|1085.7|1081.2|1086.7|1082.2|1086.7|1082.2|1085.7|1081.2|87
1624410760000|2021-06-23 01:12:40|1087.1|1082.6|1087.8|1083.3|1088.1|1083.6|1087.1|1082.6|388
1624410770000|2021-06-23 01:12:50|1088.1|1083.6|1090|1085.5|1090|1085.5|1087.8|1083.3|718
1624410780000|2021-06-23 01:13:00|1090.3|1085.8|1088.8|1084.3|1091.1|1086.6|1088.5|1084|907
1624410790000|2021-06-23 01:13:10|1089.1|1084.6|1089.3|1084.8|1090.1|1085.6|1089.1|1084.6|224
1624410800000|2021-06-23 01:13:20|1089.6|1085.1|1090|1085.5|1090.1|1085.6|1089.6|1085.1|183
1624410810000|2021-06-23 01:13:30|1090.1|1085.6|1089.6|1085.1|1090.1|1085.6|1089.2|1084.7|134
1624410820000|2021-06-23 01:13:40|1089.3|1084.8|1089.3|1084.8|1089.6|1085.1|1089.3|1084.8|137
1624410830000|2021-06-23 01:13:50|1089.6|1085.1|1089.6|1085.1|1090|1085.5|1089.4|1084.9|131
1624410840000|2021-06-23 01:14:00|1089.4|1084.9|1088.6|1084.1|1089.4|1084.9|1088.3|1083.8|148
1624410850000|2021-06-23 01:14:10|1088.5|1084|1088.1|1083.6|1088.5|1084|1087.7|1083.2|169
1624410860000|2021-06-23 01:14:20|1088.3|1083.8|1088.5|1084|1088.5|1084|1088.3|1083.8|109
1624410870000|2021-06-23 01:14:30|1088.6|1084.1|1089|1084.5|1089|1084.5|1088.4|1083.9|101
1624410880000|2021-06-23 01:14:40|1089.1|1084.6|1089.1|1084.6|1089.4|1084.9|1089.1|1084.6|63
1624410890000|2021-06-23 01:14:50|1089.4|1084.9|1089.4|1084.9|1089.4|1084.9|1089|1084.5|78
1624410900000|2021-06-23 01:15:00|1089.3|1084.8|1090.1|1085.6|1090.1|1085.6|1089.1|1084.6|393
1624410910000|2021-06-23 01:15:10|1089.8|1085.3|1088.6|1084.1|1089.8|1085.3|1088.6|1084.1|273
1624410920000|2021-06-23 01:15:20|1088.9|1084.4|1089.3|1084.8|1089.3|1084.8|1088.6|1084.1|204
1624410930000|2021-06-23 01:15:30|1089.1|1084.6|1089|1084.5|1089.6|1085.1|1089|1084.5|116
1624410940000|2021-06-23 01:15:40|1088.9|1084.4|1088.6|1084.1|1089.4|1084.9|1088.6|1084.1|118
1624410950000|2021-06-23 01:15:50|1088.8|1084.3|1088.6|1084.1|1088.8|1084.3|1088.6|1084.1|54
1624410960000|2021-06-23 01:16:00|||||||||50
1624410970000|2021-06-23 01:16:10|1088.8|1084.3|1088.6|1084.1|1088.8|1084.3|1088.6|1084.1|53
1624410980000|2021-06-23 01:16:20|1088.5|1084|1088.1|1083.6|1088.5|1084|1088.1|1083.6|91
1624410990000|2021-06-23 01:16:30|1087.8|1083.3|1087.2|1082.7|1087.8|1083.3|1087.2|1082.7|183
1624411000000|2021-06-23 01:16:40|1087.3|1082.8|1087.7|1083.2|1087.7|1083.2|1087.3|1082.8|73
1624411010000|2021-06-23 01:16:50|1087.3|1082.8|1087.1|1082.6|1087.8|1083.3|1086.9|1082.4|214
1624411020000|2021-06-23 01:17:00|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|43
1624411030000|2021-06-23 01:17:10|||||||||45
1624411040000|2021-06-23 01:17:20|1087.5|1083|1087.8|1083.3|1087.8|1083.3|1087.5|1083|106
1624411050000|2021-06-23 01:17:30|1088|1083.5|1088.3|1083.8|1088.3|1083.8|1088|1083.5|126
1624411060000|2021-06-23 01:17:40|1088.5|1084|1089.1|1084.6|1089.1|1084.6|1088.5|1084|123
1624411070000|2021-06-23 01:17:50|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|71
1624411080000|2021-06-23 01:18:00|1088.7|1084.2|1088.4|1083.9|1088.8|1084.3|1088.3|1083.8|139
1624411090000|2021-06-23 01:18:10|1088.6|1084.1|1088.3|1083.8|1088.6|1084.1|1088.3|1083.8|41
1624411100000|2021-06-23 01:18:20|1088.5|1084|1088.8|1084.3|1088.8|1084.3|1088.5|1084|47
1624411110000|2021-06-23 01:18:30|||||||||6
1624411120000|2021-06-23 01:18:40|1089.1|1084.6|1088.8|1084.3|1089.2|1084.7|1088.8|1084.3|92
1624411130000|2021-06-23 01:18:50|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|24
1624411140000|2021-06-23 01:19:00|1089.3|1084.8|1089.3|1084.8|1089.3|1084.8|1089.3|1084.8|46
1624411150000|2021-06-23 01:19:10|1089.6|1085.1|1089.6|1085.1|1089.6|1085.1|1089.6|1085.1|109
1624411160000|2021-06-23 01:19:20|1090.1|1085.6|1090.6|1086.1|1090.6|1086.1|1089.8|1085.3|293
1624411170000|2021-06-23 01:19:30|1090.1|1085.6|1090.6|1086.1|1090.6|1086.1|1090.1|1085.6|173
1624411180000|2021-06-23 01:19:40|1090.7|1086.2|1090.3|1085.8|1090.8|1086.3|1090.1|1085.6|221
1624411190000|2021-06-23 01:19:50|1090.6|1086.1|1090.6|1086.1|1090.8|1086.3|1090.6|1086.1|137
1624411200000|2021-06-23 01:20:00|1091.4|1086.9|1092.1|1087.6|1092.4|1087.9|1091.4|1086.9|625
1624411210000|2021-06-23 01:20:10|1091.6|1087.1|1091.5|1087|1092.1|1087.6|1091.1|1086.6|339
1624411220000|2021-06-23 01:20:20|1091.3|1086.8|1091.6|1087.1|1091.6|1087.1|1091.3|1086.8|171
1624411230000|2021-06-23 01:20:30|1091.3|1086.8|1092.6|1088.1|1092.9|1088.4|1091.3|1086.8|659
1624411240000|2021-06-23 01:20:40|1092.4|1087.9|1092.6|1088.1|1092.9|1088.4|1091.9|1087.4|293
1624411250000|2021-06-23 01:20:50|1092.5|1088|1092.8|1088.3|1092.8|1088.3|1092.1|1087.6|321
1624411260000|2021-06-23 01:21:00|1092.5|1088|1093.6|1089.1|1093.6|1089.1|1092.5|1088|695
1624411270000|2021-06-23 01:21:10|1093.4|1088.9|1093.9|1089.4|1093.9|1089.4|1093.4|1088.9|669
1624411280000|2021-06-23 01:21:20|1093.6|1089.1|1093.9|1089.4|1093.9|1089.4|1093.4|1088.9|253
1624411290000|2021-06-23 01:21:30|1093.8|1089.3|1094.2|1089.7|1094.9|1090.4|1093.8|1089.3|1146
1624411300000|2021-06-23 01:21:40|1093.9|1089.4|1093.9|1089.4|1094.6|1090.1|1093.9|1089.4|356
1624411310000|2021-06-23 01:21:50|1093.5|1089|1093.5|1089|1093.5|1089|1093.5|1089|73
1624411320000|2021-06-23 01:22:00|1093.6|1089.1|1093.7|1089.2|1093.9|1089.4|1093.4|1088.9|208
1624411330000|2021-06-23 01:22:10|1093.9|1089.4|1093.9|1089.4|1093.9|1089.4|1093.4|1088.9|172
1624411340000|2021-06-23 01:22:20|1093.6|1089.1|1093.6|1089.1|1093.6|1089.1|1093.4|1088.9|197
1624411350000|2021-06-23 01:22:30|1093.7|1089.2|1093.6|1089.1|1093.9|1089.4|1093.4|1088.9|124
1624411360000|2021-06-23 01:22:40|1093.5|1089|1093.9|1089.4|1093.9|1089.4|1093.5|1089|112
1624411370000|2021-06-23 01:22:50|1093.6|1089.1|1093.6|1089.1|1093.6|1089.1|1093.6|1089.1|66
1624411380000|2021-06-23 01:23:00|1093.4|1088.9|1093.4|1088.9|1093.6|1089.1|1093.4|1088.9|193
1624411390000|2021-06-23 01:23:10|1093.1|1088.6|1092.6|1088.1|1093.1|1088.6|1092.5|1088|310
1624411400000|2021-06-23 01:23:20|1092.3|1087.8|1091.8|1087.3|1092.3|1087.8|1091.8|1087.3|167
1624411410000|2021-06-23 01:23:30|1092.1|1087.6|1092.2|1087.7|1092.6|1088.1|1092.1|1087.6|167
1624411420000|2021-06-23 01:23:40|1092.1|1087.6|1091.6|1087.1|1092.1|1087.6|1091.3|1086.8|132
1624411430000|2021-06-23 01:23:50|1091.3|1086.8|1091.3|1086.8|1091.8|1087.3|1091.3|1086.8|281
1624411440000|2021-06-23 01:24:00|1091.6|1087.1|1092.1|1087.6|1092.1|1087.6|1091.6|1087.1|183
1624411450000|2021-06-23 01:24:10|1091.8|1087.3|1091.3|1086.8|1092.1|1087.6|1091.3|1086.8|85
1624411460000|2021-06-23 01:24:20|1091.6|1087.1|1091.6|1087.1|1091.9|1087.4|1091.3|1086.8|124
1624411470000|2021-06-23 01:24:30|1091.3|1086.8|1090.8|1086.3|1091.6|1087.1|1090.8|1086.3|140
1624411480000|2021-06-23 01:24:40|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|107
1624411490000|2021-06-23 01:24:50|1091.3|1086.8|1091.2|1086.7|1091.3|1086.8|1091|1086.5|82
1624411500000|2021-06-23 01:25:00|1091.3|1086.8|1091.8|1087.3|1091.8|1087.3|1091.3|1086.8|94
1624411510000|2021-06-23 01:25:10|1091.7|1087.2|1091.6|1087.1|1092.2|1087.7|1091.3|1086.8|259
1624411520000|2021-06-23 01:25:20|1091.7|1087.2|1092.2|1087.7|1092.3|1087.8|1091.7|1087.2|47
1624411530000|2021-06-23 01:25:30|1092|1087.5|1091.7|1087.2|1092.1|1087.6|1091.7|1087.2|89
1624411540000|2021-06-23 01:25:40|1091.5|1087|1091.8|1087.3|1092.1|1087.6|1091.5|1087|69
1624411550000|2021-06-23 01:25:50|1092.1|1087.6|1092|1087.5|1092.1|1087.6|1091.8|1087.3|70
1624411560000|2021-06-23 01:26:00|1092.1|1087.6|1092.3|1087.8|1092.6|1088.1|1091.8|1087.3|104
1624411570000|2021-06-23 01:26:10|1092.6|1088.1|1091.7|1087.2|1092.6|1088.1|1091.7|1087.2|121
1624411580000|2021-06-23 01:26:20|1091.3|1086.8|1091.7|1087.2|1091.9|1087.4|1091.3|1086.8|126
1624411590000|2021-06-23 01:26:30|1091.5|1087|1091.6|1087.1|1091.7|1087.2|1091.5|1087|50
1624411600000|2021-06-23 01:26:40|1091.3|1086.8|1091.3|1086.8|1091.5|1087|1091|1086.5|82
1624411610000|2021-06-23 01:26:50|1091.2|1086.7|1091.3|1086.8|1091.3|1086.8|1091.1|1086.6|102
1624411620000|2021-06-23 01:27:00|1091|1086.5|1091.2|1086.7|1091.3|1086.8|1091|1086.5|65
1624411630000|2021-06-23 01:27:10|1091|1086.5|1090.9|1086.4|1091.3|1086.8|1090.8|1086.3|81
1624411640000|2021-06-23 01:27:20|1090.8|1086.3|1090.3|1085.8|1090.8|1086.3|1090.3|1085.8|129
1624411650000|2021-06-23 01:27:30|1090|1085.5|1090.4|1085.9|1090.4|1085.9|1090|1085.5|116
1624411660000|2021-06-23 01:27:40|1090.1|1085.6|1091.8|1087.3|1091.8|1087.3|1090|1085.5|463
1624411670000|2021-06-23 01:27:50|1091.9|1087.4|1090.9|1086.4|1092.5|1088|1090.9|1086.4|119
1624411680000|2021-06-23 01:28:00|1091|1086.5|1091.3|1086.8|1091.5|1087|1091|1086.5|208
1624411690000|2021-06-23 01:28:10|1091.1|1086.6|1090.5|1086|1091.1|1086.6|1090.5|1086|70
1624411700000|2021-06-23 01:28:20|1090.7|1086.2|1090|1085.5|1090.8|1086.3|1089.8|1085.3|121
1624411710000|2021-06-23 01:28:30|1089.9|1085.4|1090|1085.5|1090|1085.5|1089.9|1085.4|129
1624411720000|2021-06-23 01:28:40|1089.7|1085.2|1089.9|1085.4|1090.2|1085.7|1089.6|1085.1|104
1624411730000|2021-06-23 01:28:50|1089.5|1085|1089.3|1084.8|1089.5|1085|1089.3|1084.8|69
1624411740000|2021-06-23 01:29:00|1089|1084.5|1089.4|1084.9|1089.4|1084.9|1089|1084.5|189
1624411750000|2021-06-23 01:29:10|1089.3|1084.8|1089.2|1084.7|1089.3|1084.8|1089.2|1084.7|68
1624411760000|2021-06-23 01:29:20|1089.3|1084.8|1088.8|1084.3|1089.3|1084.8|1088.8|1084.3|50
1624411770000|2021-06-23 01:29:30|1089.1|1084.6|1089.3|1084.8|1089.3|1084.8|1089.1|1084.6|120
1624411780000|2021-06-23 01:29:40|1089.4|1084.9|1089.2|1084.7|1089.4|1084.9|1089.2|1084.7|39
1624411790000|2021-06-23 01:29:50|1089.3|1084.8|1088.3|1083.8|1089.3|1084.8|1088.3|1083.8|380
1624411800000|2021-06-23 01:30:00|1088.4|1083.9|1089|1084.5|1089|1084.5|1088.4|1083.9|134
1624411810000|2021-06-23 01:30:10|1088.8|1084.3|1089.3|1084.8|1089.3|1084.8|1088.8|1084.3|81
1624411820000|2021-06-23 01:30:20|1089.6|1085.1|1089.6|1085.1|1089.6|1085.1|1089.6|1085.1|79
1624411830000|2021-06-23 01:30:30|1089.8|1085.3|1090.7|1086.2|1090.8|1086.3|1089.8|1085.3|209
1624411840000|2021-06-23 01:30:40|1090.6|1086.1|1091.2|1086.7|1091.2|1086.7|1090.6|1086.1|161
1624411850000|2021-06-23 01:30:50|1091.3|1086.8|1090.4|1085.9|1091.3|1086.8|1089.8|1085.3|162
1624411860000|2021-06-23 01:31:00|1090.1|1085.6|1089.8|1085.3|1090.3|1085.8|1089.5|1085|172
1624411870000|2021-06-23 01:31:10|1089.7|1085.2|1090|1085.5|1090.2|1085.7|1089.4|1084.9|36
1624411880000|2021-06-23 01:31:20|1090.1|1085.6|1089.9|1085.4|1090.2|1085.7|1089.9|1085.4|38
1624411890000|2021-06-23 01:31:30|1090.2|1085.7|1090.2|1085.7|1090.2|1085.7|1090.2|1085.7|33
1624411900000|2021-06-23 01:31:40|1090.3|1085.8|1089.9|1085.4|1090.3|1085.8|1089.5|1085|118
1624411910000|2021-06-23 01:31:50|1089.8|1085.3|1089.9|1085.4|1090.2|1085.7|1089.8|1085.3|32
1624411920000|2021-06-23 01:32:00|1090|1085.5|1089.3|1084.8|1090|1085.5|1089.3|1084.8|48
1624411930000|2021-06-23 01:32:10|1089.8|1085.3|1089.5|1085|1089.9|1085.4|1089.5|1085|60
1624411940000|2021-06-23 01:32:20|1089.8|1085.3|1089.8|1085.3|1089.8|1085.3|1089.8|1085.3|23
1624411950000|2021-06-23 01:32:30|1089.9|1085.4|1089.9|1085.4|1089.9|1085.4|1089.8|1085.3|20
1624411960000|2021-06-23 01:32:40|||||||||6
1624411970000|2021-06-23 01:32:50|1090|1085.5|1090.8|1086.3|1090.8|1086.3|1090|1085.5|139
1624411980000|2021-06-23 01:33:00|1091.1|1086.6|1090.9|1086.4|1091.1|1086.6|1090.4|1085.9|81
1624411990000|2021-06-23 01:33:10|1091|1086.5|1091.3|1086.8|1091.3|1086.8|1091|1086.5|20
1624412000000|2021-06-23 01:33:20|1091.6|1087.1|1091.6|1087.1|1091.6|1087.1|1091.6|1087.1|131
1624412010000|2021-06-23 01:33:30|1091.3|1086.8|1092.1|1087.6|1092.1|1087.6|1091.3|1086.8|159
1624412020000|2021-06-23 01:33:40|1091.8|1087.3|1091.6|1087.1|1091.8|1087.3|1091.6|1087.1|100
1624412030000|2021-06-23 01:33:50|1091.7|1087.2|1091.3|1086.8|1091.7|1087.2|1091.3|1086.8|53
1624412040000|2021-06-23 01:34:00|1091.7|1087.2|1091.8|1087.3|1092.3|1087.8|1091.7|1087.2|103
1624412050000|2021-06-23 01:34:10|||||||||29
1624412060000|2021-06-23 01:34:20|1092.1|1087.6|1092.8|1088.3|1093.3|1088.8|1092.1|1087.6|234
1624412070000|2021-06-23 01:34:30|1093|1088.5|1093.3|1088.8|1093.4|1088.9|1093|1088.5|212
1624412080000|2021-06-23 01:34:40|1093.6|1089.1|1092.8|1088.3|1093.6|1089.1|1092.8|1088.3|121
1624412090000|2021-06-23 01:34:50|1092.7|1088.2|1092.9|1088.4|1093.1|1088.6|1092.3|1087.8|123
1624412100000|2021-06-23 01:35:00|1093|1088.5|1094|1089.5|1094.2|1089.7|1093|1088.5|229
1624412110000|2021-06-23 01:35:10|1094.2|1089.7|1094.7|1090.2|1094.7|1090.2|1094.2|1089.7|176
1624412120000|2021-06-23 01:35:20|1095|1090.5|1094|1089.5|1095.2|1090.7|1093.7|1089.2|573
1624412130000|2021-06-23 01:35:30|1094.4|1089.9|1093.7|1089.2|1094.6|1090.1|1093.6|1089.1|94
1624412140000|2021-06-23 01:35:40|1093.4|1088.9|1093.2|1088.7|1093.4|1088.9|1093.2|1088.7|38
1624412150000|2021-06-23 01:35:50|1093.1|1088.6|1093.2|1088.7|1093.2|1088.7|1093.1|1088.6|37
1624412160000|2021-06-23 01:36:00|1093.4|1088.9|1093.7|1089.2|1094.5|1090|1093.4|1088.9|198
1624412170000|2021-06-23 01:36:10|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|49
1624412180000|2021-06-23 01:36:20|1093.3|1088.8|1092.9|1088.4|1093.4|1088.9|1092.9|1088.4|45
1624412190000|2021-06-23 01:36:30|1092.7|1088.2|1092.7|1088.2|1092.9|1088.4|1092.4|1087.9|71
1624412200000|2021-06-23 01:36:40|1092.6|1088.1|1092.7|1088.2|1092.7|1088.2|1092.4|1087.9|16
1624412210000|2021-06-23 01:36:50|1092.8|1088.3|1092.4|1087.9|1092.8|1088.3|1092.4|1087.9|41
1624412220000|2021-06-23 01:37:00|1092.7|1088.2|1092.4|1087.9|1092.8|1088.3|1092.4|1087.9|79
1624412230000|2021-06-23 01:37:10|1092.6|1088.1|1092.7|1088.2|1092.7|1088.2|1092.4|1087.9|57
1624412240000|2021-06-23 01:37:20|1092.9|1088.4|1093|1088.5|1093.1|1088.6|1092.9|1088.4|75
1624412250000|2021-06-23 01:37:30|1093.1|1088.6|1092.7|1088.2|1093.2|1088.7|1092.4|1087.9|35
1624412260000|2021-06-23 01:37:40|1092.8|1088.3|1093.2|1088.7|1093.2|1088.7|1092.7|1088.2|26
1624412270000|2021-06-23 01:37:50|1093.5|1089|1093.2|1088.7|1093.5|1089|1093.2|1088.7|119
1624412280000|2021-06-23 01:38:00|1092.9|1088.4|1093.2|1088.7|1093.4|1088.9|1092.9|1088.4|41
1624412290000|2021-06-23 01:38:10|1093.5|1089|1093.7|1089.2|1093.7|1089.2|1093.5|1089|40
1624412300000|2021-06-23 01:38:20|1093.6|1089.1|1092.8|1088.3|1093.6|1089.1|1092.8|1088.3|63
1624412310000|2021-06-23 01:38:30|1092.9|1088.4|1092.8|1088.3|1093.2|1088.7|1092.7|1088.2|35
1624412320000|2021-06-23 01:38:40|1092.5|1088|1092.7|1088.2|1092.7|1088.2|1092.4|1087.9|36
1624412330000|2021-06-23 01:38:50|1092.4|1087.9|1092.4|1087.9|1092.4|1087.9|1092.4|1087.9|20
1624412340000|2021-06-23 01:39:00|1091.9|1087.4|1091|1086.5|1091.9|1087.4|1091|1086.5|197
1624412350000|2021-06-23 01:39:10|1090.9|1086.4|1090.9|1086.4|1091.3|1086.8|1090.9|1086.4|29
1624412360000|2021-06-23 01:39:20|1091|1086.5|1090.3|1085.8|1091|1086.5|1090.2|1085.7|94
1624412370000|2021-06-23 01:39:30|1090.2|1085.7|1091|1086.5|1091|1086.5|1090.2|1085.7|99
1624412380000|2021-06-23 01:39:40|1090.7|1086.2|1091.1|1086.6|1091.2|1086.7|1090.7|1086.2|59
1624412390000|2021-06-23 01:39:50|1090.7|1086.2|1090.6|1086.1|1090.9|1086.4|1090.3|1085.8|54
1624412400000|2021-06-23 01:40:00|1090.7|1086.2|1091.7|1087.2|1091.7|1087.2|1090.4|1085.9|78
1624412410000|2021-06-23 01:40:10|1092|1087.5|1091|1086.5|1092|1087.5|1090.8|1086.3|125
1624412420000|2021-06-23 01:40:20|1090.8|1086.3|1090.8|1086.3|1090.8|1086.3|1090.8|1086.3|14
1624412430000|2021-06-23 01:40:30|1091|1086.5|1091.2|1086.7|1091.2|1086.7|1090.6|1086.1|90
1624412440000|2021-06-23 01:40:40|1091.3|1086.8|1090.8|1086.3|1091.3|1086.8|1090.8|1086.3|16
1624412450000|2021-06-23 01:40:50|1090.5|1086|1090.3|1085.8|1090.5|1086|1090.3|1085.8|37
1624412460000|2021-06-23 01:41:00|1090.1|1085.6|1090|1085.5|1090.3|1085.8|1090|1085.5|30
1624412470000|2021-06-23 01:41:10|1090.1|1085.6|1089.8|1085.3|1090.1|1085.6|1089.8|1085.3|64
1624412480000|2021-06-23 01:41:20|1089.6|1085.1|1089.3|1084.8|1089.6|1085.1|1089.3|1084.8|38
1624412490000|2021-06-23 01:41:30|1089.6|1085.1|1089.6|1085.1|1089.6|1085.1|1089.6|1085.1|34
1624412500000|2021-06-23 01:41:40|1090.1|1085.6|1091.7|1087.2|1091.7|1087.2|1090.1|1085.6|444
1624412510000|2021-06-23 01:41:50|1091.8|1087.3|1090.5|1086|1091.8|1087.3|1090.5|1086|33
1624412520000|2021-06-23 01:42:00|1090.3|1085.8|1091.6|1087.1|1092.1|1087.6|1090.3|1085.8|176
1624412530000|2021-06-23 01:42:10|1091.9|1087.4|1092.1|1087.6|1092.6|1088.1|1091.8|1087.3|130
1624412540000|2021-06-23 01:42:20|1092.4|1087.9|1092.1|1087.6|1092.4|1087.9|1092.1|1087.6|64
1624412550000|2021-06-23 01:42:30|1092|1087.5|1091.7|1087.2|1092|1087.5|1091.7|1087.2|32
1624412560000|2021-06-23 01:42:40|1091.6|1087.1|1091.6|1087.1|1091.9|1087.4|1091.6|1087.1|59
1624412570000|2021-06-23 01:42:50|1091.7|1087.2|1092.1|1087.6|1092.3|1087.8|1091.7|1087.2|32
1624412580000|2021-06-23 01:43:00|1092|1087.5|1092.1|1087.6|1092.1|1087.6|1092|1087.5|28
1624412590000|2021-06-23 01:43:10|1092.3|1087.8|1092|1087.5|1092.4|1087.9|1092|1087.5|60
1624412600000|2021-06-23 01:43:20|1091.9|1087.4|1091.8|1087.3|1091.9|1087.4|1091.3|1086.8|121
1624412610000|2021-06-23 01:43:30|1091.6|1087.1|1090.9|1086.4|1091.6|1087.1|1090.6|1086.1|95
1624412620000|2021-06-23 01:43:40|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|9
1624412630000|2021-06-23 01:43:50|1090.9|1086.4|1090.9|1086.4|1090.9|1086.4|1090.8|1086.3|16
1624412640000|2021-06-23 01:44:00|1090.8|1086.3|1090.6|1086.1|1090.8|1086.3|1090.6|1086.1|47
1624412650000|2021-06-23 01:44:10|1090.2|1085.7|1090.6|1086.1|1090.8|1086.3|1090.2|1085.7|106
1624412660000|2021-06-23 01:44:20|1090.5|1086|1090.4|1085.9|1090.5|1086|1090|1085.5|49
1624412670000|2021-06-23 01:44:30|1090.6|1086.1|1090.2|1085.7|1090.6|1086.1|1089.9|1085.4|32
1624412680000|2021-06-23 01:44:40|||||||||35
1624412690000|2021-06-23 01:44:50|1090.1|1085.6|1089.8|1085.3|1090.1|1085.6|1089.8|1085.3|47
1624412700000|2021-06-23 01:45:00|1089.7|1085.2|1089.8|1085.3|1090.1|1085.6|1089.7|1085.2|64
1624412710000|2021-06-23 01:45:10|1090.1|1085.6|1090.6|1086.1|1090.6|1086.1|1090.1|1085.6|50
1624412720000|2021-06-23 01:45:20|1090.7|1086.2|1090.6|1086.1|1090.9|1086.4|1090.6|1086.1|36
1624412730000|2021-06-23 01:45:30|1090.4|1085.9|1090.6|1086.1|1090.6|1086.1|1090.4|1085.9|13
1624412740000|2021-06-23 01:45:40|1090.9|1086.4|1090.1|1085.6|1091.4|1086.9|1090.1|1085.6|188
1624412750000|2021-06-23 01:45:50|1090.2|1085.7|1090.8|1086.3|1090.8|1086.3|1090.2|1085.7|103
1624412760000|2021-06-23 01:46:00|1091|1086.5|1090.5|1086|1091|1086.5|1090.5|1086|13
1624412770000|2021-06-23 01:46:10|1090.4|1085.9|1090.5|1086|1090.9|1086.4|1090.4|1085.9|26
1624412780000|2021-06-23 01:46:20|1090.4|1085.9|1090.4|1085.9|1090.4|1085.9|1090.4|1085.9|3
1624412790000|2021-06-23 01:46:30|1090.1|1085.6|1090|1085.5|1090.4|1085.9|1090|1085.5|21
1624412800000|2021-06-23 01:46:40|1089.9|1085.4|1089.7|1085.2|1089.9|1085.4|1089.7|1085.2|18
1624412810000|2021-06-23 01:46:50|1090|1085.5|1090.1|1085.6|1090.1|1085.6|1090|1085.5|21
1624412820000|2021-06-23 01:47:00|||||||||18
1624412830000|2021-06-23 01:47:10|1090.5|1086|1090.4|1085.9|1090.9|1086.4|1090.4|1085.9|77
1624412840000|2021-06-23 01:47:20|1090.1|1085.6|1089.6|1085.1|1090.1|1085.6|1089.6|1085.1|24
1624412850000|2021-06-23 01:47:30|||||||||17
1624412860000|2021-06-23 01:47:40|1089.9|1085.4|1090.4|1085.9|1090.4|1085.9|1089.9|1085.4|119
1624412870000|2021-06-23 01:47:50|1090.1|1085.6|1090|1085.5|1090.1|1085.6|1089.9|1085.4|60
1624412880000|2021-06-23 01:48:00|1089.9|1085.4|1090.4|1085.9|1090.4|1085.9|1089.9|1085.4|38
1624412890000|2021-06-23 01:48:10|1090.5|1086|1090.5|1086|1090.5|1086|1090.5|1086|3
1624412900000|2021-06-23 01:48:20|1090.8|1086.3|1090.9|1086.4|1090.9|1086.4|1090.8|1086.3|44
1624412910000|2021-06-23 01:48:30|1091|1086.5|1091.3|1086.8|1091.3|1086.8|1091|1086.5|161
1624412920000|2021-06-23 01:48:40|1091.1|1086.6|1090.9|1086.4|1091.1|1086.6|1090.9|1086.4|63
1624412930000|2021-06-23 01:48:50|1091|1086.5|1091|1086.5|1091|1086.5|1090.9|1086.4|35
1624412940000|2021-06-23 01:49:00|||||||||12
1624412950000|2021-06-23 01:49:10|1090.9|1086.4|1091.2|1086.7|1091.2|1086.7|1090.9|1086.4|61
1624412960000|2021-06-23 01:49:20|1091.3|1086.8|1091.3|1086.8|1091.3|1086.8|1091.3|1086.8|156
1624412970000|2021-06-23 01:49:30|1091.2|1086.7|1091.2|1086.7|1091.5|1087|1091.2|1086.7|27
1624412980000|2021-06-23 01:49:40|1090.9|1086.4|1091.1|1086.6|1091.1|1086.6|1090.7|1086.2|86
1624412990000|2021-06-23 01:49:50|1091.2|1086.7|1091.3|1086.8|1091.3|1086.8|1091.2|1086.7|20
1624413000000|2021-06-23 01:50:00|1091.7|1087.2|1091.9|1087.4|1092.6|1088.1|1091.7|1087.2|175
1624413010000|2021-06-23 01:50:10|||||||||27
1624413020000|2021-06-23 01:50:20|||||||||39
1624413030000|2021-06-23 01:50:30|1091.3|1086.8|1090.6|1086.1|1091.3|1086.8|1090.5|1086|226
1624413040000|2021-06-23 01:50:40|1090.5|1086|1090.4|1085.9|1090.5|1086|1090.2|1085.7|47
1624413050000|2021-06-23 01:50:50|1090.1|1085.6|1090.4|1085.9|1090.4|1085.9|1090.1|1085.6|23
1624413060000|2021-06-23 01:51:00|1090.1|1085.6|1090|1085.5|1090.1|1085.6|1089.9|1085.4|11
1624413070000|2021-06-23 01:51:10|1089.9|1085.4|1089.9|1085.4|1090|1085.5|1089.9|1085.4|7
1624413080000|2021-06-23 01:51:20|||||||||16
1624413090000|2021-06-23 01:51:30|1089.7|1085.2|1089.6|1085.1|1089.7|1085.2|1089.5|1085|26
1624413100000|2021-06-23 01:51:40|1089.8|1085.3|1089.4|1084.9|1089.8|1085.3|1089.4|1084.9|38
1624413110000|2021-06-23 01:51:50|1089.5|1085|1089.1|1084.6|1089.5|1085|1089.1|1084.6|93
1624413120000|2021-06-23 01:52:00|1089.2|1084.7|1089.6|1085.1|1089.9|1085.4|1089.1|1084.6|153
1624413130000|2021-06-23 01:52:10|1089.1|1084.6|1089.4|1084.9|1089.4|1084.9|1089|1084.5|97
1624413140000|2021-06-23 01:52:20|1089.3|1084.8|1089|1084.5|1089.3|1084.8|1088.9|1084.4|39
1624413150000|2021-06-23 01:52:30|1088.7|1084.2|1088.2|1083.7|1088.7|1084.2|1088.2|1083.7|92
1624413160000|2021-06-23 01:52:40|1088.4|1083.9|1088.6|1084.1|1088.6|1084.1|1088.2|1083.7|87
1624413170000|2021-06-23 01:52:50|1088.7|1084.2|1088.7|1084.2|1088.7|1084.2|1088.7|1084.2|12
1624413180000|2021-06-23 01:53:00|1088.6|1084.1|1088.2|1083.7|1088.7|1084.2|1088.2|1083.7|56
1624413190000|2021-06-23 01:53:10|1087.9|1083.4|1087.3|1082.8|1087.9|1083.4|1087.2|1082.7|536
1624413200000|2021-06-23 01:53:20|1087|1082.5|1086.9|1082.4|1087.2|1082.7|1086.6|1082.1|155
1624413210000|2021-06-23 01:53:30|1086.6|1082.1|1086.8|1082.3|1086.8|1082.3|1086.4|1081.9|194
1624413220000|2021-06-23 01:53:40|1086.5|1082|1086.6|1082.1|1086.9|1082.4|1086.4|1081.9|341
1624413230000|2021-06-23 01:53:50|1086.1|1081.6|1085.9|1081.4|1086.1|1081.6|1085.8|1081.3|262
1624413240000|2021-06-23 01:54:00|1085.6|1081.1|1086.3|1081.8|1086.6|1082.1|1085.6|1081.1|305
1624413250000|2021-06-23 01:54:10|1086.2|1081.7|1085.2|1080.7|1086.2|1081.7|1084.7|1080.2|865
1624413260000|2021-06-23 01:54:20|1084.8|1080.3|1085.6|1081.1|1085.6|1081.1|1084.8|1080.3|218
1624413270000|2021-06-23 01:54:30|1085.5|1081|1085.5|1081|1085.6|1081.1|1085.1|1080.6|176
1624413280000|2021-06-23 01:54:40|1085.6|1081.1|1085.8|1081.3|1086|1081.5|1085.6|1081.1|100
1624413290000|2021-06-23 01:54:50|1085.6|1081.1|1085.1|1080.6|1085.6|1081.1|1085.1|1080.6|144
1624413300000|2021-06-23 01:55:00|1084.9|1080.4|1084.7|1080.2|1084.9|1080.4|1084.6|1080.1|216
1624413310000|2021-06-23 01:55:10|1084.8|1080.3|1085.1|1080.6|1085.1|1080.6|1084.7|1080.2|160
1624413320000|2021-06-23 01:55:20|1085.4|1080.9|1086.1|1081.6|1086.1|1081.6|1085.4|1080.9|251
1624413330000|2021-06-23 01:55:30|1085.8|1081.3|1085.1|1080.6|1085.8|1081.3|1085.1|1080.6|74
1624413340000|2021-06-23 01:55:40|1085.4|1080.9|1085.2|1080.7|1085.5|1081|1084.8|1080.3|156
1624413350000|2021-06-23 01:55:50|1085.1|1080.6|1085.2|1080.7|1085.3|1080.8|1085.1|1080.6|29
1624413360000|2021-06-23 01:56:00|1085.1|1080.6|1085.8|1081.3|1085.8|1081.3|1085.1|1080.6|96
1624413370000|2021-06-23 01:56:10|1086.1|1081.6|1086.1|1081.6|1086.4|1081.9|1086.1|1081.6|137
1624413380000|2021-06-23 01:56:20|1086.2|1081.7|1086.1|1081.6|1086.4|1081.9|1086.1|1081.6|60
1624413390000|2021-06-23 01:56:30|1086.4|1081.9|1086.4|1081.9|1086.4|1081.9|1086.4|1081.9|67
1624413400000|2021-06-23 01:56:40|1086.6|1082.1|1086.7|1082.2|1086.9|1082.4|1086.6|1082.1|71
1624413410000|2021-06-23 01:56:50|1086.6|1082.1|1086.1|1081.6|1086.9|1082.4|1086.1|1081.6|84
1624413420000|2021-06-23 01:57:00|1085.8|1081.3|1085.7|1081.2|1086.1|1081.6|1085.2|1080.7|373
1624413430000|2021-06-23 01:57:10|1085.4|1080.9|1085.8|1081.3|1086.3|1081.8|1085.4|1080.9|161
1624413440000|2021-06-23 01:57:20|1085.7|1081.2|1085.7|1081.2|1086.3|1081.8|1085.6|1081.1|180
1624413450000|2021-06-23 01:57:30|1085.4|1080.9|1085.2|1080.7|1085.4|1080.9|1085.1|1080.6|52
1624413460000|2021-06-23 01:57:40|||||||||42
1624413470000|2021-06-23 01:57:50|1085.6|1081.1|1085.8|1081.3|1086|1081.5|1085.3|1080.8|78
1624413480000|2021-06-23 01:58:00|1085.6|1081.1|1086.5|1082|1086.5|1082|1085.6|1081.1|81
1624413490000|2021-06-23 01:58:10|1086.6|1082.1|1086.6|1082.1|1086.6|1082.1|1086.4|1081.9|52
1624413500000|2021-06-23 01:58:20|1086.5|1082|1086.5|1082|1086.5|1082|1086.5|1082|50
1624413510000|2021-06-23 01:58:30|1086.2|1081.7|1087.4|1082.9|1087.4|1082.9|1086.2|1081.7|212
1624413520000|2021-06-23 01:58:40|||||||||76
1624413530000|2021-06-23 01:58:50|1087.1|1082.6|1086.7|1082.2|1087.1|1082.6|1086.1|1081.6|95
1624413540000|2021-06-23 01:59:00|1086.8|1082.3|1087.1|1082.6|1087.1|1082.6|1086.7|1082.2|77
1624413550000|2021-06-23 01:59:10|1087|1082.5|1087.1|1082.6|1087.2|1082.7|1087|1082.5|34
1624413560000|2021-06-23 01:59:20|1087|1082.5|1088.5|1084|1088.5|1084|1087|1082.5|317
1624413570000|2021-06-23 01:59:30|1088.7|1084.2|1088.7|1084.2|1089.2|1084.7|1088.7|1084.2|120
1624413580000|2021-06-23 01:59:40|1088.8|1084.3|1088.5|1084|1088.8|1084.3|1088.5|1084|104
1624413590000|2021-06-23 01:59:50|1088.7|1084.2|1087.5|1083|1088.7|1084.2|1087.5|1083|72
1624413600000|2021-06-23 02:00:00|1088|1083.5|1089.5|1085|1090.2|1085.7|1088|1083.5|304
1624413610000|2021-06-23 02:00:10|1089.7|1085.2|1090.2|1085.7|1090.7|1086.2|1089.7|1085.2|165
1624413620000|2021-06-23 02:00:20|1090.4|1085.9|1090.7|1086.2|1090.7|1086.2|1090.4|1085.9|91
1624413630000|2021-06-23 02:00:30|1090.4|1085.9|1089.4|1084.9|1090.4|1085.9|1089.4|1084.9|182
1624413640000|2021-06-23 02:00:40|1089.7|1085.2|1089.6|1085.1|1089.8|1085.3|1089.1|1084.6|130
1624413650000|2021-06-23 02:00:50|1089.8|1085.3|1089.1|1084.6|1089.8|1085.3|1089.1|1084.6|110
1624413660000|2021-06-23 02:01:00|1088.8|1084.3|1088|1083.5|1088.8|1084.3|1088|1083.5|95
1624413670000|2021-06-23 02:01:10|1088.3|1083.8|1088.4|1083.9|1088.4|1083.9|1088.3|1083.8|41
1624413680000|2021-06-23 02:01:20|1088.3|1083.8|1088|1083.5|1088.6|1084.1|1088|1083.5|91
1624413690000|2021-06-23 02:01:30|1087.9|1083.4|1088.7|1084.2|1088.7|1084.2|1087.6|1083.1|166
1624413700000|2021-06-23 02:01:40|1088.4|1083.9|1088|1083.5|1088.6|1084.1|1088|1083.5|86
1624413710000|2021-06-23 02:01:50|1087.9|1083.4|1088.2|1083.7|1088.2|1083.7|1087.9|1083.4|19
1624413720000|2021-06-23 02:02:00|1088.3|1083.8|1087|1082.5|1088.7|1084.2|1087|1082.5|116
1624413730000|2021-06-23 02:02:10|1087.3|1082.8|1087.8|1083.3|1087.8|1083.3|1087.3|1082.8|76
1624413740000|2021-06-23 02:02:20|1087.7|1083.2|1087.4|1082.9|1087.7|1083.2|1087.4|1082.9|50
1624413750000|2021-06-23 02:02:30|1087.1|1082.6|1086.7|1082.2|1087.1|1082.6|1086.7|1082.2|38
1624413760000|2021-06-23 02:02:40|1086.8|1082.3|1087.3|1082.8|1087.3|1082.8|1086.8|1082.3|60
1624413770000|2021-06-23 02:02:50|1087.7|1083.2|1088.5|1084|1088.5|1084|1087.7|1083.2|286
1624413780000|2021-06-23 02:03:00|1088.9|1084.4|1088.3|1083.8|1089.1|1084.6|1088.2|1083.7|140
1624413790000|2021-06-23 02:03:10|1087.9|1083.4|1087.4|1082.9|1087.9|1083.4|1087.1|1082.6|109
1624413800000|2021-06-23 02:03:20|1087.7|1083.2|1087.8|1083.3|1088.2|1083.7|1087.7|1083.2|99
1624413810000|2021-06-23 02:03:30|1088|1083.5|1087.5|1083|1088.3|1083.8|1087.2|1082.7|210
1624413820000|2021-06-23 02:03:40|1087.8|1083.3|1088.2|1083.7|1088.3|1083.8|1087.5|1083|110
1624413830000|2021-06-23 02:03:50|1087.9|1083.4|1087.8|1083.3|1087.9|1083.4|1087.8|1083.3|17
1624413840000|2021-06-23 02:04:00|1087.6|1083.1|1087|1082.5|1087.7|1083.2|1087|1082.5|95
1624413850000|2021-06-23 02:04:10|1086.9|1082.4|1088.2|1083.7|1088.2|1083.7|1086.9|1082.4|239
1624413860000|2021-06-23 02:04:20|1087.9|1083.4|1087.4|1082.9|1087.9|1083.4|1087.4|1082.9|32
1624413870000|2021-06-23 02:04:30|1087.3|1082.8|1087.4|1082.9|1087.8|1083.3|1087.3|1082.8|61
1624413880000|2021-06-23 02:04:40|1087.6|1083.1|1087.7|1083.2|1087.7|1083.2|1087.4|1082.9|28
1624413890000|2021-06-23 02:04:50|1087.8|1083.3|1087.9|1083.4|1087.9|1083.4|1087.8|1083.3|31
1624413900000|2021-06-23 02:05:00|1087.8|1083.3|1087.5|1083|1088.1|1083.6|1087.1|1082.6|79
1624413910000|2021-06-23 02:05:10|1087|1082.5|1088.4|1083.9|1088.4|1083.9|1086.6|1082.1|182
1624413920000|2021-06-23 02:05:20|1088.7|1084.2|1089.3|1084.8|1089.4|1084.9|1088.7|1084.2|213
1624413930000|2021-06-23 02:05:30|1089.4|1084.9|1089.6|1085.1|1089.6|1085.1|1089.2|1084.7|51
1624413940000|2021-06-23 02:05:40|1089.7|1085.2|1088.6|1084.1|1089.7|1085.2|1088.1|1083.6|191
1624413950000|2021-06-23 02:05:50|1088.9|1084.4|1089.7|1085.2|1089.7|1085.2|1088.9|1084.4|154
1624413960000|2021-06-23 02:06:00|1089.4|1084.9|1089|1084.5|1089.4|1084.9|1088.9|1084.4|17
1624413970000|2021-06-23 02:06:10|1089.2|1084.7|1089.4|1084.9|1089.4|1084.9|1088.9|1084.4|32
1624413980000|2021-06-23 02:06:20|1089.3|1084.8|1089.1|1084.6|1089.3|1084.8|1089.1|1084.6|20
1624413990000|2021-06-23 02:06:30|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|1088.9|1084.4|21
1624414000000|2021-06-23 02:06:40|1089.6|1085.1|1089.3|1084.8|1089.7|1085.2|1089.3|1084.8|52
1624414010000|2021-06-23 02:06:50|1089.4|1084.9|1089.7|1085.2|1089.7|1085.2|1089.4|1084.9|40
1624414020000|2021-06-23 02:07:00|||||||||9
1624414030000|2021-06-23 02:07:10|1090|1085.5|1089.7|1085.2|1090.2|1085.7|1089.4|1084.9|251
1624414040000|2021-06-23 02:07:20|1089.5|1085|1089.4|1084.9|1089.5|1085|1089.4|1084.9|19
1624414050000|2021-06-23 02:07:30|1089.7|1085.2|1089.8|1085.3|1089.9|1085.4|1089.7|1085.2|73
1624414060000|2021-06-23 02:07:40|1089.9|1085.4|1089.4|1084.9|1089.9|1085.4|1089.4|1084.9|88
1624414070000|2021-06-23 02:07:50|1089.5|1085|1090|1085.5|1090|1085.5|1089.4|1084.9|61
1624414080000|2021-06-23 02:08:00|1090.2|1085.7|1090.4|1085.9|1090.4|1085.9|1090|1085.5|195
1624414090000|2021-06-23 02:08:10|1090.5|1086|1089.8|1085.3|1090.7|1086.2|1089.5|1085|185
1624414100000|2021-06-23 02:08:20|1090.2|1085.7|1090.1|1085.6|1090.4|1085.9|1090.1|1085.6|18
1624414110000|2021-06-23 02:08:30|1089.9|1085.4|1090.4|1085.9|1090.4|1085.9|1089.6|1085.1|90
1624414120000|2021-06-23 02:08:40|1090.7|1086.2|1090.7|1086.2|1090.7|1086.2|1090.7|1086.2|35
1624414130000|2021-06-23 02:08:50|1090.9|1086.4|1091.5|1087|1091.7|1087.2|1090.9|1086.4|364
1624414140000|2021-06-23 02:09:00|1091.4|1086.9|1091.9|1087.4|1091.9|1087.4|1091.4|1086.9|92
1624414150000|2021-06-23 02:09:10|1091.6|1087.1|1091|1086.5|1091.6|1087.1|1090.9|1086.4|84
1624414160000|2021-06-23 02:09:20|1090.9|1086.4|1090.9|1086.4|1090.9|1086.4|1090.4|1085.9|56
1624414170000|2021-06-23 02:09:30|1090.8|1086.3|1090.9|1086.4|1091|1086.5|1090.8|1086.3|25
1624414180000|2021-06-23 02:09:40|1091.3|1086.8|1091.4|1086.9|1091.4|1086.9|1091.3|1086.8|35
1624414190000|2021-06-23 02:09:50|1091.7|1087.2|1091.8|1087.3|1092.1|1087.6|1091.7|1087.2|174
1624414200000|2021-06-23 02:10:00|1091.9|1087.4|1091.8|1087.3|1092.2|1087.7|1091.5|1087|118
1624414210000|2021-06-23 02:10:10|1091.7|1087.2|1091.5|1087|1091.8|1087.3|1091.4|1086.9|116
1624414220000|2021-06-23 02:10:20|1091.8|1087.3|1091.9|1087.4|1091.9|1087.4|1091.8|1087.3|40
1624414230000|2021-06-23 02:10:30|1091.6|1087.1|1091.5|1087|1091.6|1087.1|1091.4|1086.9|58
1624414240000|2021-06-23 02:10:40|1091.4|1086.9|1091.5|1087|1091.8|1087.3|1091.4|1086.9|81
1624414250000|2021-06-23 02:10:50|1091.1|1086.6|1091.1|1086.6|1091.3|1086.8|1090.9|1086.4|160
1624414260000|2021-06-23 02:11:00|1091|1086.5|1091|1086.5|1091.2|1086.7|1090.8|1086.3|45
1624414270000|2021-06-23 02:11:10|1090.9|1086.4|1090.9|1086.4|1091.4|1086.9|1090.9|1086.4|45
1624414280000|2021-06-23 02:11:20|1090.8|1086.3|1091.2|1086.7|1091.2|1086.7|1090.8|1086.3|25
1624414290000|2021-06-23 02:11:30|1091.6|1087.1|1091.8|1087.3|1091.8|1087.3|1091.6|1087.1|89
1624414300000|2021-06-23 02:11:40|1091.5|1087|1091.7|1087.2|1091.7|1087.2|1091.2|1086.7|154
1624414310000|2021-06-23 02:11:50|1091.8|1087.3|1091.9|1087.4|1092.1|1087.6|1091.8|1087.3|134
1624414320000|2021-06-23 02:12:00|1091.8|1087.3|1092.2|1087.7|1092.2|1087.7|1091.1|1086.6|159
1624414330000|2021-06-23 02:12:10|1092.5|1088|1092.1|1087.6|1092.7|1088.2|1091.8|1087.3|465
1624414340000|2021-06-23 02:12:20|1091.9|1087.4|1091.9|1087.4|1091.9|1087.4|1091.9|1087.4|71
1624414350000|2021-06-23 02:12:30|1091.4|1086.9|1091.5|1087|1091.5|1087|1091.2|1086.7|39
1624414360000|2021-06-23 02:12:40|1091.4|1086.9|1091.1|1086.6|1091.6|1087.1|1091.1|1086.6|46
1624414370000|2021-06-23 02:12:50|1091|1086.5|1091|1086.5|1091|1086.5|1091|1086.5|4
1624414380000|2021-06-23 02:13:00|1090.7|1086.2|1090.9|1086.4|1090.9|1086.4|1090.1|1085.6|120
1624414390000|2021-06-23 02:13:10|1090.7|1086.2|1091.3|1086.8|1091.4|1086.9|1090.4|1085.9|133
1624414400000|2021-06-23 02:13:20|1091.4|1086.9|1091|1086.5|1091.4|1086.9|1090.9|1086.4|58
1624414410000|2021-06-23 02:13:30|1091.3|1086.8|1091.6|1087.1|1091.8|1087.3|1091.3|1086.8|46
1624414420000|2021-06-23 02:13:40|1091.5|1087|1092.3|1087.8|1092.4|1087.9|1091.5|1087|148
1624414430000|2021-06-23 02:13:50|1092|1087.5|1091.9|1087.4|1092.2|1087.7|1091.9|1087.4|85
1624414440000|2021-06-23 02:14:00|1091.6|1087.1|1091.4|1086.9|1091.6|1087.1|1091.4|1086.9|53
1624414450000|2021-06-23 02:14:10|1091.6|1087.1|1091.4|1086.9|1091.8|1087.3|1091.4|1086.9|25
1624414460000|2021-06-23 02:14:20|1091.5|1087|1091.2|1086.7|1091.5|1087|1090.9|1086.4|65
1624414470000|2021-06-23 02:14:30|1091.4|1086.9|1091.8|1087.3|1091.8|1087.3|1091.4|1086.9|30
1624414480000|2021-06-23 02:14:40|1091.9|1087.4|1091.2|1086.7|1091.9|1087.4|1091.2|1086.7|70
1624414490000|2021-06-23 02:14:50|1091.6|1087.1|1091|1086.5|1091.6|1087.1|1091|1086.5|57
1624414500000|2021-06-23 02:15:00|1090.9|1086.4|1090.9|1086.4|1090.9|1086.4|1090.9|1086.4|6
1624415400000|2021-06-23 02:30:00|1091.2|1086.7|1091.9|1087.4|1091.9|1087.4|1090.6|1086.1|517
1624415410000|2021-06-23 02:30:10|1091.6|1087.1|1092.2|1087.7|1092.2|1087.7|1091.6|1087.1|110
1624415420000|2021-06-23 02:30:20|1091.9|1087.4|1091.5|1087|1091.9|1087.4|1091.4|1086.9|181
1624415430000|2021-06-23 02:30:30|1091.8|1087.3|1093.2|1088.7|1093.2|1088.7|1091.8|1087.3|676
1624415440000|2021-06-23 02:30:40|1093.3|1088.8|1093.2|1088.7|1093.7|1089.2|1093.2|1088.7|602
1624415450000|2021-06-23 02:30:50|1093.4|1088.9|1095.2|1090.7|1095.2|1090.7|1093.4|1088.9|1044
1624415460000|2021-06-23 02:31:00|1095.4|1090.9|1094.4|1089.9|1095.4|1090.9|1094|1089.5|711
1624415470000|2021-06-23 02:31:10|1094.5|1090|1094|1089.5|1094.5|1090|1093.9|1089.4|156
1624415480000|2021-06-23 02:31:20|1093.7|1089.2|1093.5|1089|1093.8|1089.3|1093.2|1088.7|205
1624415490000|2021-06-23 02:31:30|1093.4|1088.9|1093.5|1089|1094|1089.5|1093.4|1088.9|111
1624415500000|2021-06-23 02:31:40|1093.4|1088.9|1093.3|1088.8|1093.8|1089.3|1093.3|1088.8|98
1624415510000|2021-06-23 02:31:50|1093.4|1088.9|1094.2|1089.7|1094.2|1089.7|1093.3|1088.8|265
1624415520000|2021-06-23 02:32:00|1093.9|1089.4|1093.3|1088.8|1093.9|1089.4|1093.3|1088.8|96
1624415530000|2021-06-23 02:32:10|1093.2|1088.7|1092|1087.5|1093.2|1088.7|1091.9|1087.4|342
1624415540000|2021-06-23 02:32:20|1091.5|1087|1091.1|1086.6|1091.5|1087|1091.1|1086.6|151
1624415550000|2021-06-23 02:32:30|1091|1086.5|1091.4|1086.9|1091.4|1086.9|1090.4|1085.9|266
1624415560000|2021-06-23 02:32:40|1091.2|1086.7|1091.4|1086.9|1091.4|1086.9|1091.2|1086.7|67
1624415570000|2021-06-23 02:32:50|1091.7|1087.2|1091.7|1087.2|1091.7|1087.2|1091.7|1087.2|67
1624415580000|2021-06-23 02:33:00|1090.9|1086.4|1091.7|1087.2|1091.7|1087.2|1090.9|1086.4|96
1624415590000|2021-06-23 02:33:10|1091.4|1086.9|1091.4|1086.9|1091.4|1086.9|1091.4|1086.9|81
1624415600000|2021-06-23 02:33:20|1091.5|1087|1092.4|1087.9|1092.4|1087.9|1091.5|1087|132
1624415610000|2021-06-23 02:33:30|1092.2|1087.7|1093.2|1088.7|1093.2|1088.7|1092.2|1087.7|133
1624415620000|2021-06-23 02:33:40|1093|1088.5|1092.9|1088.4|1093.4|1088.9|1092.9|1088.4|169
1624415630000|2021-06-23 02:33:50|1093.1|1088.6|1091.8|1087.3|1093.1|1088.6|1091.7|1087.2|149
1624415640000|2021-06-23 02:34:00|1091.6|1087.1|1092.6|1088.1|1092.6|1088.1|1091.6|1087.1|43
1624415650000|2021-06-23 02:34:10|1092.9|1088.4|1092.9|1088.4|1093.1|1088.6|1092.8|1088.3|34
1624415660000|2021-06-23 02:34:20|1092.8|1088.3|1092.6|1088.1|1093|1088.5|1092.6|1088.1|38
1624415670000|2021-06-23 02:34:30|1092.4|1087.9|1092.1|1087.6|1092.4|1087.9|1091.8|1087.3|47
1624415680000|2021-06-23 02:34:40|1092.3|1087.8|1092.4|1087.9|1092.4|1087.9|1092.1|1087.6|38
1624415690000|2021-06-23 02:34:50|1092.5|1088|1092.5|1088|1092.5|1088|1092.5|1088|5
1624415700000|2021-06-23 02:35:00|1092.4|1087.9|1092.6|1088.1|1092.6|1088.1|1092.1|1087.6|111
1624415710000|2021-06-23 02:35:10|||||||||11
1624415720000|2021-06-23 02:35:20|1092.5|1088|1093.1|1088.6|1093.1|1088.6|1092.5|1088|120
1624415730000|2021-06-23 02:35:30|1092.9|1088.4|1093|1088.5|1093|1088.5|1092.6|1088.1|34
1624415740000|2021-06-23 02:35:40|1092.9|1088.4|1092.4|1087.9|1092.9|1088.4|1092.4|1087.9|69
1624415750000|2021-06-23 02:35:50|1092.3|1087.8|1092.3|1087.8|1092.4|1087.9|1092.3|1087.8|32
1624415760000|2021-06-23 02:36:00|1092.6|1088.1|1093.1|1088.6|1093.1|1088.6|1092.6|1088.1|60
1624415770000|2021-06-23 02:36:10|1093.4|1088.9|1093.6|1089.1|1093.6|1089.1|1093.4|1088.9|50
1624415780000|2021-06-23 02:36:20|||||||||43
1624415790000|2021-06-23 02:36:30|1093.9|1089.4|1094.1|1089.6|1094.1|1089.6|1093.9|1089.4|219
1624415800000|2021-06-23 02:36:40|1093.6|1089.1|1093.9|1089.4|1093.9|1089.4|1093.3|1088.8|131
1624415810000|2021-06-23 02:36:50|1094.1|1089.6|1094|1089.5|1094.1|1089.6|1093.9|1089.4|72
1624415820000|2021-06-23 02:37:00|1094.1|1089.6|1094.4|1089.9|1094.4|1089.9|1094.1|1089.6|91
1624415830000|2021-06-23 02:37:10|1094.6|1090.1|1093.9|1089.4|1094.6|1090.1|1093.9|1089.4|147
1624415840000|2021-06-23 02:37:20|1094.1|1089.6|1093.8|1089.3|1094.1|1089.6|1093.8|1089.3|91
1624415850000|2021-06-23 02:37:30|1093.4|1088.9|1092.9|1088.4|1093.4|1088.9|1092.9|1088.4|137
1624415860000|2021-06-23 02:37:40|1093|1088.5|1093.6|1089.1|1093.6|1089.1|1093|1088.5|63
1624415870000|2021-06-23 02:37:50|1093.5|1089|1093.3|1088.8|1093.6|1089.1|1093.3|1088.8|103
1624415880000|2021-06-23 02:38:00|1093.1|1088.6|1092.8|1088.3|1093.1|1088.6|1092.8|1088.3|78
1624415890000|2021-06-23 02:38:10|1092.9|1088.4|1093.1|1088.6|1093.1|1088.6|1092.8|1088.3|29
1624415900000|2021-06-23 02:38:20|1093|1088.5|1093.1|1088.6|1093.1|1088.6|1093|1088.5|30
1624415910000|2021-06-23 02:38:30|||||||||14
1624415920000|2021-06-23 02:38:40|1093.3|1088.8|1093.6|1089.1|1094.1|1089.6|1093.3|1088.8|151
1624415930000|2021-06-23 02:38:50|1093.9|1089.4|1093.9|1089.4|1093.9|1089.4|1093.9|1089.4|60
1624415940000|2021-06-23 02:39:00|1093.8|1089.3|1095|1090.5|1095|1090.5|1093.8|1089.3|281
1624415950000|2021-06-23 02:39:10|1094.6|1090.1|1094.6|1090.1|1094.9|1090.4|1094.5|1090|137
1624415960000|2021-06-23 02:39:20|1094.4|1089.9|1093.6|1089.1|1094.4|1089.9|1093.6|1089.1|85
1624415970000|2021-06-23 02:39:30|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1093.2|1088.7|43
1624415980000|2021-06-23 02:39:40|1093.6|1089.1|1094.4|1089.9|1094.5|1090|1093.6|1089.1|218
1624415990000|2021-06-23 02:39:50|1094.6|1090.1|1095.7|1091.2|1095.7|1091.2|1094.6|1090.1|620
1624416000000|2021-06-23 02:40:00|1095.9|1091.4|1097.2|1092.7|1097.2|1092.7|1095.9|1091.4|1258
1624416010000|2021-06-23 02:40:10|1097.3|1092.8|1099.4|1094.9|1099.4|1094.9|1097.3|1092.8|2702
1624416020000|2021-06-23 02:40:20|1099.3|1094.8|1099.7|1095.2|1099.9|1095.4|1098.8|1094.3|729
1624416030000|2021-06-23 02:40:30|1099.9|1095.4|1101.1|1096.6|1101.2|1096.7|1099.9|1095.4|752
1624416040000|2021-06-23 02:40:40|1101|1096.5|1101.6|1097.1|1102|1097.5|1101|1096.5|1160
1624416050000|2021-06-23 02:40:50|1101.9|1097.4|1101.7|1097.2|1102|1097.5|1101.1|1096.6|1073
1624416060000|2021-06-23 02:41:00|1101.9|1097.4|1103.5|1099|1103.5|1099|1101.9|1097.4|1354
1624416070000|2021-06-23 02:41:10|1103.6|1099.1|1102.9|1098.4|1103.6|1099.1|1102.5|1098|677
1624416080000|2021-06-23 02:41:20|1103.1|1098.6|1103.7|1099.2|1103.8|1099.3|1103.1|1098.6|713
1624416090000|2021-06-23 02:41:30|1103.5|1099|1104.2|1099.7|1104.6|1100.1|1103.5|1099|689
1624416100000|2021-06-23 02:41:40|1104.3|1099.8|1103.1|1098.6|1104.3|1099.8|1103|1098.5|479
1624416110000|2021-06-23 02:41:50|1102.9|1098.4|1103.3|1098.8|1103.5|1099|1102.6|1098.1|336
1624416120000|2021-06-23 02:42:00|1103.6|1099.1|1103.9|1099.4|1104.3|1099.8|1103.6|1099.1|507
1624416130000|2021-06-23 02:42:10|1103.7|1099.2|1103.4|1098.9|1103.8|1099.3|1103.4|1098.9|450
1624416140000|2021-06-23 02:42:20|1103.7|1099.2|1103.8|1099.3|1103.8|1099.3|1103.4|1098.9|481
1624416150000|2021-06-23 02:42:30|1103.7|1099.2|1103|1098.5|1103.7|1099.2|1103|1098.5|510
1624416160000|2021-06-23 02:42:40|1102.9|1098.4|1102.9|1098.4|1103.3|1098.8|1102.6|1098.1|321
1624416170000|2021-06-23 02:42:50|1102.8|1098.3|1102.9|1098.4|1103.3|1098.8|1102.8|1098.3|325
1624416180000|2021-06-23 02:43:00|1102.6|1098.1|1102.8|1098.3|1103.3|1098.8|1102.5|1098|502
1624416190000|2021-06-23 02:43:10|1102.5|1098|1103.8|1099.3|1103.8|1099.3|1102.5|1098|432
1624416200000|2021-06-23 02:43:20|1104.1|1099.6|1104.6|1100.1|1104.6|1100.1|1104|1099.5|797
1624416210000|2021-06-23 02:43:30|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|177
1624416220000|2021-06-23 02:43:40|1103.9|1099.4|1103.8|1099.3|1104.6|1100.1|1103.8|1099.3|485
1624416230000|2021-06-23 02:43:50|1103.7|1099.2|1103.1|1098.6|1103.7|1099.2|1102.8|1098.3|384
1624416240000|2021-06-23 02:44:00|1103.4|1098.9|1103.8|1099.3|1104.1|1099.6|1103.4|1098.9|370
1624416250000|2021-06-23 02:44:10|1103.5|1099|1104.3|1099.8|1104.3|1099.8|1103.4|1098.9|1373
1624416260000|2021-06-23 02:44:20|1104.5|1100|1104.6|1100.1|1104.6|1100.1|1104.2|1099.7|983
1624416270000|2021-06-23 02:44:30|1104.7|1100.2|1105.2|1100.7|1105.2|1100.7|1104.5|1100|556
1624416280000|2021-06-23 02:44:40|1104.9|1100.4|1106.1|1101.6|1106.1|1101.6|1104.9|1100.4|1318
1624416290000|2021-06-23 02:44:50|1106.4|1101.9|1106.2|1101.7|1106.5|1102|1106.1|1101.6|738
1624416300000|2021-06-23 02:45:00|1106.3|1101.8|1107.5|1103|1107.9|1103.4|1106.3|1101.8|1362
1624416310000|2021-06-23 02:45:10|1107.3|1102.8|1106.5|1102|1107.3|1102.8|1106.4|1101.9|829
1624416320000|2021-06-23 02:45:20|1106.8|1102.3|1106.7|1102.2|1106.9|1102.4|1106.4|1101.9|515
1624416330000|2021-06-23 02:45:30|1106.4|1101.9|1106.2|1101.7|1106.4|1101.9|1106.2|1101.7|294
1624416340000|2021-06-23 02:45:40|1106.4|1101.9|1105.1|1100.6|1106.4|1101.9|1105.1|1100.6|468
1624416350000|2021-06-23 02:45:50|1105|1100.5|1104.5|1100|1105|1100.5|1104.4|1099.9|620
1624416360000|2021-06-23 02:46:00|1104.4|1099.9|1105.3|1100.8|1105.6|1101.1|1104.1|1099.6|624
1624416370000|2021-06-23 02:46:10|1105.1|1100.6|1104.7|1100.2|1105.4|1100.9|1104.7|1100.2|338
1624416380000|2021-06-23 02:46:20|1104.6|1100.1|1104.9|1100.4|1105.1|1100.6|1104.6|1100.1|194
1624416390000|2021-06-23 02:46:30|1105|1100.5|1105.9|1101.4|1105.9|1101.4|1104.9|1100.4|288
1624416400000|2021-06-23 02:46:40|1105.8|1101.3|1107.3|1102.8|1107.4|1102.9|1105.8|1101.3|477
1624416410000|2021-06-23 02:46:50|1107.2|1102.7|1107.3|1102.8|1108.1|1103.6|1107.2|1102.7|629
1624416420000|2021-06-23 02:47:00|1107.6|1103.1|1107.9|1103.4|1108.9|1104.4|1107.6|1103.1|1563
1624416430000|2021-06-23 02:47:10|1107.7|1103.2|1108.2|1103.7|1108.6|1104.1|1107.1|1102.6|785
1624416440000|2021-06-23 02:47:20|1108.5|1104|1108.2|1103.7|1108.6|1104.1|1107.8|1103.3|258
1624416450000|2021-06-23 02:47:30|1108.5|1104|1109.7|1105.2|1109.8|1105.3|1108.1|1103.6|1185
1624416460000|2021-06-23 02:47:40|1109.8|1105.3|1108.8|1104.3|1109.9|1105.4|1108.7|1104.2|568
1624416470000|2021-06-23 02:47:50|1108.7|1104.2|1108.6|1104.1|1108.9|1104.4|1108.4|1103.9|410
1624416480000|2021-06-23 02:48:00|1108.5|1104|1109.4|1104.9|1109.4|1104.9|1108.5|1104|311
1624416490000|2021-06-23 02:48:10|1109.1|1104.6|1109.7|1105.2|1110.2|1105.7|1109.1|1104.6|676
1624416500000|2021-06-23 02:48:20|1109.4|1104.9|1109.9|1105.4|1110.2|1105.7|1109.4|1104.9|637
1624416510000|2021-06-23 02:48:30|1109.7|1105.2|1109.4|1104.9|1109.7|1105.2|1109|1104.5|495
1624416520000|2021-06-23 02:48:40|1109.7|1105.2|1108.9|1104.4|1109.9|1105.4|1108.9|1104.4|313
1624416530000|2021-06-23 02:48:50|1108.5|1104|1108.9|1104.4|1109.2|1104.7|1108.5|1104|260
1624416540000|2021-06-23 02:49:00|1108.8|1104.3|1109.4|1104.9|1109.7|1105.2|1108.8|1104.3|321
1624416550000|2021-06-23 02:49:10|1109.7|1105.2|1109.7|1105.2|1110.2|1105.7|1109.4|1104.9|759
1624416560000|2021-06-23 02:49:20|1109.5|1105|1108.9|1104.4|1109.5|1105|1108.8|1104.3|525
1624416570000|2021-06-23 02:49:30|1108.8|1104.3|1109.1|1104.6|1109.3|1104.8|1108.8|1104.3|327
1624416580000|2021-06-23 02:49:40|1108.9|1104.4|1109.1|1104.6|1109.2|1104.7|1108.7|1104.2|221
1624416590000|2021-06-23 02:49:50|1108.7|1104.2|1108.7|1104.2|1109.1|1104.6|1108.4|1103.9|394
1624416600000|2021-06-23 02:50:00|1109|1104.5|1108.4|1103.9|1109|1104.5|1108.1|1103.6|607
1624416610000|2021-06-23 02:50:10|1108.3|1103.8|1107.4|1102.9|1108.3|1103.8|1107|1102.5|469
1624416620000|2021-06-23 02:50:20|1107.1|1102.6|1105.6|1101.1|1107.4|1102.9|1105.6|1101.1|758
1624416630000|2021-06-23 02:50:30|1105.4|1100.9|1106.4|1101.9|1106.5|1102|1105.3|1100.8|606
1624416640000|2021-06-23 02:50:40|1106.1|1101.6|1106.4|1101.9|1106.5|1102|1105.9|1101.4|207
1624416650000|2021-06-23 02:50:50|1106.1|1101.6|1106.4|1101.9|1106.4|1101.9|1105.9|1101.4|320
1624416660000|2021-06-23 02:51:00|1106.3|1101.8|1105.5|1101|1106.3|1101.8|1105.1|1100.6|565
1624416670000|2021-06-23 02:51:10|1105.4|1100.9|1106.4|1101.9|1106.4|1101.9|1105.4|1100.9|217
1624416680000|2021-06-23 02:51:20|1106.6|1102.1|1107|1102.5|1107.4|1102.9|1106.6|1102.1|252
1624416690000|2021-06-23 02:51:30|1107.1|1102.6|1106.9|1102.4|1107.4|1102.9|1106.9|1102.4|132
1624416700000|2021-06-23 02:51:40|1107.1|1102.6|1107|1102.5|1107.1|1102.6|1107|1102.5|59
1624416710000|2021-06-23 02:51:50|1106.9|1102.4|1106.6|1102.1|1106.9|1102.4|1106.6|1102.1|101
1624416720000|2021-06-23 02:52:00|1106.3|1101.8|1106.1|1101.6|1106.5|1102|1106.1|1101.6|69
1624416730000|2021-06-23 02:52:10|1105.9|1101.4|1105.2|1100.7|1106|1101.5|1105.2|1100.7|452
1624416740000|2021-06-23 02:52:20|1105.1|1100.6|1104.1|1099.6|1105.1|1100.6|1103.8|1099.3|587
1624416750000|2021-06-23 02:52:30|1104.2|1099.7|1104.3|1099.8|1105.2|1100.7|1104.2|1099.7|567
1624416760000|2021-06-23 02:52:40|1104|1099.5|1104.5|1100|1104.5|1100|1103.8|1099.3|483
1624416770000|2021-06-23 02:52:50|1104.6|1100.1|1104.6|1100.1|1104.6|1100.1|1103.8|1099.3|296
1624416780000|2021-06-23 02:53:00|1104|1099.5|1104.1|1099.6|1104.1|1099.6|1103.8|1099.3|356
1624416790000|2021-06-23 02:53:10|1103.5|1099|1103.8|1099.3|1103.8|1099.3|1103.3|1098.8|421
1624416800000|2021-06-23 02:53:20|1103.7|1099.2|1104.3|1099.8|1104.3|1099.8|1103.7|1099.2|363
1624416810000|2021-06-23 02:53:30|1104.4|1099.9|1104.8|1100.3|1104.8|1100.3|1104.4|1099.9|53
1624416820000|2021-06-23 02:53:40|1104.3|1099.8|1104.3|1099.8|1104.8|1100.3|1104.3|1099.8|138
1624416830000|2021-06-23 02:53:50|1104.4|1099.9|1104.8|1100.3|1104.8|1100.3|1104.3|1099.8|67
1624416840000|2021-06-23 02:54:00|||||||||91
1624416850000|2021-06-23 02:54:10|1105|1100.5|1105|1100.5|1105|1100.5|1105|1100.5|71
1624416860000|2021-06-23 02:54:20|||||||||73
1624416870000|2021-06-23 02:54:30|||||||||55
1624416880000|2021-06-23 02:54:40|1105.3|1100.8|1106|1101.5|1106|1101.5|1105.3|1100.8|152
1624416890000|2021-06-23 02:54:50|1106.2|1101.7|1105.9|1101.4|1106.3|1101.8|1105.9|1101.4|110
1624416900000|2021-06-23 02:55:00|1106.2|1101.7|1106.4|1101.9|1106.8|1102.3|1106.2|1101.7|123
1624416910000|2021-06-23 02:55:10|1106.6|1102.1|1107.4|1102.9|1107.4|1102.9|1106.4|1101.9|278
1624416920000|2021-06-23 02:55:20|1107.5|1103|1108.4|1103.9|1108.4|1103.9|1107.5|1103|254
1624416930000|2021-06-23 02:55:30|1108.2|1103.7|1108.4|1103.9|1108.4|1103.9|1107.8|1103.3|168
1624416940000|2021-06-23 02:55:40|1108.1|1103.6|1109|1104.5|1109.2|1104.7|1108.1|1103.6|306
1624416950000|2021-06-23 02:55:50|1109.2|1104.7|1109.3|1104.8|1109.5|1105|1109.2|1104.7|413
1624416960000|2021-06-23 02:56:00|1109.2|1104.7|1109.3|1104.8|1109.6|1105.1|1108.9|1104.4|430
1624416970000|2021-06-23 02:56:10|1109.6|1105.1|1109.6|1105.1|1109.6|1105.1|1108.9|1104.4|274
1624416980000|2021-06-23 02:56:20|1109.7|1105.2|1111|1106.5|1111|1106.5|1109.4|1104.9|1116
1624416990000|2021-06-23 02:56:30|1111.1|1106.6|1110.2|1105.7|1111.3|1106.8|1109.9|1105.4|1382
1624417000000|2021-06-23 02:56:40|1110.4|1105.9|1110.3|1105.8|1110.4|1105.9|1109.9|1105.4|216
1624417010000|2021-06-23 02:56:50|1110|1105.5|1109.4|1104.9|1110|1105.5|1109.4|1104.9|165
1624417020000|2021-06-23 02:57:00|1109.5|1105|1109.9|1105.4|1110.4|1105.9|1109.4|1104.9|265
1624417030000|2021-06-23 02:57:10|1110.2|1105.7|1110|1105.5|1110.3|1105.8|1109.9|1105.4|302
1624417040000|2021-06-23 02:57:20|1110.1|1105.6|1109.1|1104.6|1110.4|1105.9|1109.1|1104.6|253
1624417050000|2021-06-23 02:57:30|1108.7|1104.2|1108.8|1104.3|1109.1|1104.6|1108.6|1104.1|182
1624417060000|2021-06-23 02:57:40|1108.6|1104.1|1108.6|1104.1|1108.6|1104.1|1108.1|1103.6|250
1624417070000|2021-06-23 02:57:50|1108.9|1104.4|1108.1|1103.6|1108.9|1104.4|1108.1|1103.6|277
1624417080000|2021-06-23 02:58:00|1108|1103.5|1109.7|1105.2|1109.7|1105.2|1108|1103.5|367
1624417090000|2021-06-23 02:58:10|1109.6|1105.1|1110.1|1105.6|1110.4|1105.9|1109.6|1105.1|536
1624417100000|2021-06-23 02:58:20|1109.8|1105.3|1110.3|1105.8|1110.3|1105.8|1109.4|1104.9|265
1624417110000|2021-06-23 02:58:30|1110.4|1105.9|1110|1105.5|1110.6|1106.1|1109.9|1105.4|311
1624417120000|2021-06-23 02:58:40|1110.1|1105.6|1111.2|1106.7|1111.2|1106.7|1110|1105.5|557
1624417130000|2021-06-23 02:58:50|1110.9|1106.4|1111.4|1106.9|1111.4|1106.9|1110.9|1106.4|200
1624417140000|2021-06-23 02:59:00|1111.7|1107.2|1111.4|1106.9|1112.1|1107.6|1111.4|1106.9|762
1624417150000|2021-06-23 02:59:10|1111.3|1106.8|1109.2|1104.7|1111.3|1106.8|1109.2|1104.7|426
1624417160000|2021-06-23 02:59:20|1108.9|1104.4|1109.6|1105.1|1110.1|1105.6|1108.9|1104.4|194
1624417170000|2021-06-23 02:59:30|1109.4|1104.9|1110.8|1106.3|1110.9|1106.4|1109.4|1104.9|266
1624417180000|2021-06-23 02:59:40|1110.5|1106|1110.5|1106|1110.6|1106.1|1110.2|1105.7|145
1624417190000|2021-06-23 02:59:50|1110.6|1106.1|1111.2|1106.7|1111.5|1107|1110.6|1106.1|401
1624417200000|2021-06-23 03:00:00|1110.8|1106.3|1112.4|1107.9|1112.4|1107.9|1110.6|1106.1|1097
1624417210000|2021-06-23 03:00:10|1112.2|1107.7|1112.3|1107.8|1112.4|1107.9|1112.2|1107.7|700
1624417220000|2021-06-23 03:00:20|1112.4|1107.9|1113.4|1108.9|1113.5|1109|1112.4|1107.9|827
1624417230000|2021-06-23 03:00:30|1113.5|1109|1113.5|1109|1114.2|1109.7|1112.9|1108.4|1636
1624417240000|2021-06-23 03:00:40|1113|1108.5|1113.3|1108.8|1113.7|1109.2|1112.7|1108.2|619
1624417250000|2021-06-23 03:00:50|1113.4|1108.9|1113.5|1109|1113.7|1109.2|1113.1|1108.6|382
1624417260000|2021-06-23 03:01:00|1113.7|1109.2|1113.9|1109.4|1114.4|1109.9|1113.7|1109.2|394
1624417270000|2021-06-23 03:01:10|1113.6|1109.1|1114.4|1109.9|1114.4|1109.9|1113.4|1108.9|693
1624417280000|2021-06-23 03:01:20|1114.9|1110.4|1114.4|1109.9|1114.9|1110.4|1114.2|1109.7|523
1624417290000|2021-06-23 03:01:30|1114.7|1110.2|1115.2|1110.7|1115.2|1110.7|1114.4|1109.9|767
1624417300000|2021-06-23 03:01:40|1115.4|1110.9|1116|1111.5|1116|1111.5|1115.2|1110.7|557
1624417310000|2021-06-23 03:01:50|1115.9|1111.4|1118.8|1114.3|1119.2|1114.7|1115.9|1111.4|3714
1624417320000|2021-06-23 03:02:00|1118.7|1114.2|1118.8|1114.3|1119.9|1115.4|1118.5|1114|1912
1624417330000|2021-06-23 03:02:10|1119|1114.5|1118.7|1114.2|1119|1114.5|1117.9|1113.4|823
1624417340000|2021-06-23 03:02:20|1118.2|1113.7|1118.1|1113.6|1118.4|1113.9|1117.6|1113.1|689
1624417350000|2021-06-23 03:02:30|1117.9|1113.4|1118.6|1114.1|1118.7|1114.2|1117.8|1113.3|661
1624417360000|2021-06-23 03:02:40|1118.5|1114|1118.3|1113.8|1119|1114.5|1118.3|1113.8|522
1624417370000|2021-06-23 03:02:50|1118|1113.5|1117.2|1112.7|1118|1113.5|1117|1112.5|498
1624417380000|2021-06-23 03:03:00|1117.1|1112.6|1116.7|1112.2|1118|1113.5|1116.7|1112.2|643
1624417390000|2021-06-23 03:03:10|1116.6|1112.1|1116.9|1112.4|1117.1|1112.6|1116.3|1111.8|408
1624417400000|2021-06-23 03:03:20|1117|1112.5|1116.4|1111.9|1117|1112.5|1116.4|1111.9|369
1624417410000|2021-06-23 03:03:30|1116.5|1112|1116.7|1112.2|1116.7|1112.2|1116.5|1112|154
1624417420000|2021-06-23 03:03:40|1116.4|1111.9|1116.6|1112.1|1116.9|1112.4|1116.2|1111.7|328
1624417430000|2021-06-23 03:03:50|1116.5|1112|1116.5|1112|1116.5|1112|1116.2|1111.7|129
1624417440000|2021-06-23 03:04:00|1116.8|1112.3|1117|1112.5|1117|1112.5|1116.8|1112.3|368
1624417450000|2021-06-23 03:04:10|1117.3|1112.8|1117.5|1113|1117.5|1113|1117.2|1112.7|313
1624417460000|2021-06-23 03:04:20|1117.2|1112.7|1117|1112.5|1117.5|1113|1117|1112.5|248
1624417470000|2021-06-23 03:04:30|1116.9|1112.4|1116.6|1112.1|1116.9|1112.4|1116.5|1112|145
1624417480000|2021-06-23 03:04:40|1116.8|1112.3|1116.7|1112.2|1116.8|1112.3|1116.4|1111.9|191
1624417490000|2021-06-23 03:04:50|1116.8|1112.3|1116.8|1112.3|1117.3|1112.8|1116.8|1112.3|304
1624417500000|2021-06-23 03:05:00|1117.1|1112.6|1116.8|1112.3|1117.9|1113.4|1116.8|1112.3|375
1624417510000|2021-06-23 03:05:10|1116.9|1112.4|1116.8|1112.3|1116.9|1112.4|1116.8|1112.3|142
1624417520000|2021-06-23 03:05:20|1116.9|1112.4|1116|1111.5|1116.9|1112.4|1116|1111.5|508
1624417530000|2021-06-23 03:05:30|1115.8|1111.3|1115.5|1111|1115.9|1111.4|1115.5|1111|347
1624417540000|2021-06-23 03:05:40|1115.4|1110.9|1114.8|1110.3|1115.4|1110.9|1114.5|1110|295
1624417550000|2021-06-23 03:05:50|1115|1110.5|1114.5|1110|1115|1110.5|1114.1|1109.6|408
1624417560000|2021-06-23 03:06:00|1114.1|1109.6|1114.4|1109.9|1114.8|1110.3|1114.1|1109.6|412
1624417570000|2021-06-23 03:06:10|1114.8|1110.3|1114.3|1109.8|1114.8|1110.3|1113.9|1109.4|309
1624417580000|2021-06-23 03:06:20|1114|1109.5|1114.5|1110|1114.5|1110|1113.8|1109.3|161
1624417590000|2021-06-23 03:06:30|1114.8|1110.3|1115.1|1110.6|1115.1|1110.6|1114.7|1110.2|226
1624417600000|2021-06-23 03:06:40|1114.8|1110.3|1115.1|1110.6|1115.1|1110.6|1114.8|1110.3|128
1624417610000|2021-06-23 03:06:50|1115.2|1110.7|1115.6|1111.1|1115.6|1111.1|1115.2|1110.7|107
1624417620000|2021-06-23 03:07:00|1115.5|1111|1115.8|1111.3|1115.8|1111.3|1115.3|1110.8|151
1624417630000|2021-06-23 03:07:10|1116.1|1111.6|1116.6|1112.1|1116.6|1112.1|1116.1|1111.6|150
1624417640000|2021-06-23 03:07:20|1116.8|1112.3|1116.8|1112.3|1116.8|1112.3|1116.3|1111.8|346
1624417650000|2021-06-23 03:07:30|1117.1|1112.6|1117.3|1112.8|1118.3|1113.8|1117.1|1112.6|611
1624417660000|2021-06-23 03:07:40|1117|1112.5|1117.6|1113.1|1117.6|1113.1|1116.2|1111.7|358
1624417670000|2021-06-23 03:07:50|1117.7|1113.2|1118.2|1113.7|1118.2|1113.7|1117.7|1113.2|216
1624417680000|2021-06-23 03:08:00|1118.3|1113.8|1119.6|1115.1|1119.6|1115.1|1118.3|1113.8|672
1624417690000|2021-06-23 03:08:10|1119.7|1115.2|1119.4|1114.9|1119.7|1115.2|1118.9|1114.4|436
1624417700000|2021-06-23 03:08:20|1119.3|1114.8|1118.6|1114.1|1119.3|1114.8|1118.6|1114.1|443
1624417710000|2021-06-23 03:08:30|1118.5|1114|1119.3|1114.8|1119.7|1115.2|1118.5|1114|243
1624417720000|2021-06-23 03:08:40|1119|1114.5|1119.9|1115.4|1119.9|1115.4|1119|1114.5|299
1624417730000|2021-06-23 03:08:50|1119.6|1115.1|1119.4|1114.9|1119.7|1115.2|1119.4|1114.9|145
1624417740000|2021-06-23 03:09:00|1119.6|1115.1|1118.6|1114.1|1119.6|1115.1|1118.6|1114.1|333
1624417750000|2021-06-23 03:09:10|1118.5|1114|1118.4|1113.9|1118.7|1114.2|1117.9|1113.4|383
1624417760000|2021-06-23 03:09:20|1118.1|1113.6|1117.4|1112.9|1118.1|1113.6|1117.2|1112.7|492
1624417770000|2021-06-23 03:09:30|1117.3|1112.8|1116.7|1112.2|1117.5|1113|1116.4|1111.9|340
1624417780000|2021-06-23 03:09:40|1117|1112.5|1117.1|1112.6|1117.1|1112.6|1116.6|1112.1|111
1624417790000|2021-06-23 03:09:50|1116.8|1112.3|1116.7|1112.2|1116.9|1112.4|1116.4|1111.9|77
1624417800000|2021-06-23 03:10:00|1116.9|1112.4|1117.6|1113.1|1117.6|1113.1|1116.8|1112.3|125
1624417810000|2021-06-23 03:10:10|1117.9|1113.4|1118.1|1113.6|1118.2|1113.7|1117.9|1113.4|146
1624417820000|2021-06-23 03:10:20|1118.2|1113.7|1118|1113.5|1118.3|1113.8|1118|1113.5|53
1624417830000|2021-06-23 03:10:30|1117.6|1113.1|1117.5|1113|1117.9|1113.4|1117|1112.5|373
1624417840000|2021-06-23 03:10:40|1117.4|1112.9|1117.1|1112.6|1117.5|1113|1117.1|1112.6|58
1624417850000|2021-06-23 03:10:50|1116.7|1112.2|1116.2|1111.7|1116.7|1112.2|1116.2|1111.7|148
1624417860000|2021-06-23 03:11:00|1116.1|1111.6|1116.5|1112|1116.5|1112|1115.6|1111.1|240
1624417870000|2021-06-23 03:11:10|1116.6|1112.1|1116.2|1111.7|1116.6|1112.1|1116.2|1111.7|51
1624417880000|2021-06-23 03:11:20|1116.1|1111.6|1116.1|1111.6|1117|1112.5|1116.1|1111.6|232
1624417890000|2021-06-23 03:11:30|1115.8|1111.3|1116|1111.5|1116|1111.5|1115.6|1111.1|63
1624417900000|2021-06-23 03:11:40|1116.1|1111.6|1116|1111.5|1116.1|1111.6|1115.9|1111.4|57
1624417910000|2021-06-23 03:11:50|1115.9|1111.4|1115.9|1111.4|1115.9|1111.4|1115.9|1111.4|26
1624417920000|2021-06-23 03:12:00|1116|1111.5|1116.6|1112.1|1117.5|1113|1116|1111.5|272
1624417930000|2021-06-23 03:12:10|1116.1|1111.6|1116.6|1112.1|1116.6|1112.1|1116.1|1111.6|121
1624417940000|2021-06-23 03:12:20|1116.4|1111.9|1116.5|1112|1116.5|1112|1116.3|1111.8|68
1624417950000|2021-06-23 03:12:30|1116.6|1112.1|1117.1|1112.6|1117.4|1112.9|1116.6|1112.1|159
1624417960000|2021-06-23 03:12:40|1116.9|1112.4|1117.1|1112.6|1117.3|1112.8|1116.6|1112.1|205
1624417970000|2021-06-23 03:12:50|1116.8|1112.3|1116.9|1112.4|1116.9|1112.4|1116.6|1112.1|46
1624417980000|2021-06-23 03:13:00|1117.2|1112.7|1116.8|1112.3|1117.5|1113|1116.8|1112.3|92
1624417990000|2021-06-23 03:13:10|1116.7|1112.2|1116.8|1112.3|1116.9|1112.4|1116.5|1112|125
1624418000000|2021-06-23 03:13:20|1116.5|1112|1116.4|1111.9|1116.5|1112|1116.4|1111.9|47
1624418010000|2021-06-23 03:13:30|1116.3|1111.8|1116.4|1111.9|1116.8|1112.3|1116.3|1111.8|161
1624418020000|2021-06-23 03:13:40|1116.3|1111.8|1117.2|1112.7|1117.3|1112.8|1116.3|1111.8|358
1624418030000|2021-06-23 03:13:50|1117.1|1112.6|1117.5|1113|1117.9|1113.4|1117.1|1112.6|256
1624418040000|2021-06-23 03:14:00|1117.4|1112.9|1120.2|1115.7|1120.3|1115.8|1117.4|1112.9|624
1624418050000|2021-06-23 03:14:10|1120.4|1115.9|1121|1116.5|1121.3|1116.8|1120.2|1115.7|455
1624418060000|2021-06-23 03:14:20|1121.3|1116.8|1121.7|1117.2|1122.1|1117.6|1121|1116.5|684
1624418070000|2021-06-23 03:14:30|1121.6|1117.1|1123.4|1118.9|1123.6|1119.1|1121.6|1117.1|1196
1624418080000|2021-06-23 03:14:40|1123.1|1118.6|1123.1|1118.6|1123.2|1118.7|1122.4|1117.9|780
1624418090000|2021-06-23 03:14:50|1123.2|1118.7|1122.4|1117.9|1123.2|1118.7|1122.4|1117.9|446
1624418100000|2021-06-23 03:15:00|1122.6|1118.1|1123.4|1118.9|1124.7|1120.2|1122.6|1118.1|1284
1624418110000|2021-06-23 03:15:10|1123.3|1118.8|1123.1|1118.6|1123.3|1118.8|1122.7|1118.2|295
1624418120000|2021-06-23 03:15:20|1123|1118.5|1122.5|1118|1123|1118.5|1122.1|1117.6|482
1624418130000|2021-06-23 03:15:30|1122.4|1117.9|1122.1|1117.6|1122.5|1118|1122.1|1117.6|190
1624418140000|2021-06-23 03:15:40|1122.2|1117.7|1122.9|1118.4|1123|1118.5|1122.2|1117.7|304
1624418150000|2021-06-23 03:15:50|1122.7|1118.2|1122.6|1118.1|1122.7|1118.2|1122.1|1117.6|240
1624418160000|2021-06-23 03:16:00|1122.7|1118.2|1122.5|1118|1123.3|1118.8|1122.4|1117.9|374
1624418170000|2021-06-23 03:16:10|1122.3|1117.8|1121.8|1117.3|1122.8|1118.3|1121.8|1117.3|257
1624418180000|2021-06-23 03:16:20|1121.5|1117|1120.7|1116.2|1121.7|1117.2|1120.6|1116.1|394
1624418190000|2021-06-23 03:16:30|1121.1|1116.6|1119.8|1115.3|1121.1|1116.6|1119.8|1115.3|436
1624418200000|2021-06-23 03:16:40|1119.7|1115.2|1118|1113.5|1119.9|1115.4|1117.6|1113.1|671
1624418210000|2021-06-23 03:16:50|1117.9|1113.4|1120|1115.5|1120.6|1116.1|1117.9|1113.4|569
1624418220000|2021-06-23 03:17:00|1119.9|1115.4|1120.5|1116|1120.5|1116|1119.9|1115.4|173
1624418230000|2021-06-23 03:17:10|1120.4|1115.9|1119.4|1114.9|1120.4|1115.9|1119.4|1114.9|209
1624418240000|2021-06-23 03:17:20|1119.1|1114.6|1119.4|1114.9|1119.4|1114.9|1118.9|1114.4|176
1624418250000|2021-06-23 03:17:30|1119.6|1115.1|1118.9|1114.4|1119.7|1115.2|1118.9|1114.4|134
1624418260000|2021-06-23 03:17:40|1119|1114.5|1118.1|1113.6|1119.4|1114.9|1118.1|1113.6|315
1624418270000|2021-06-23 03:17:50|1117.8|1113.3|1117.1|1112.6|1117.8|1113.3|1117.1|1112.6|273
1624418280000|2021-06-23 03:18:00|1117.4|1112.9|1116.1|1111.6|1117.4|1112.9|1116.1|1111.6|319
1624418290000|2021-06-23 03:18:10|1116.3|1111.8|1117.5|1113|1117.6|1113.1|1116.1|1111.6|747
1624418300000|2021-06-23 03:18:20|1117.4|1112.9|1116.7|1112.2|1117.5|1113|1116.7|1112.2|236
1624418310000|2021-06-23 03:18:30|1116.6|1112.1|1116|1111.5|1116.6|1112.1|1116|1111.5|170
1624418320000|2021-06-23 03:18:40|1116.2|1111.7|1115.8|1111.3|1116.7|1112.2|1115.8|1111.3|445
1624418330000|2021-06-23 03:18:50|1115.7|1111.2|1116.1|1111.6|1116.1|1111.6|1115.6|1111.1|269
1624418340000|2021-06-23 03:19:00|1116.2|1111.7|1117|1112.5|1117|1112.5|1116.2|1111.7|155
1624418350000|2021-06-23 03:19:10|1116.9|1112.4|1116.4|1111.9|1117.4|1112.9|1116.4|1111.9|343
1624418360000|2021-06-23 03:19:20|||||||||54
1624418370000|2021-06-23 03:19:30|1116.2|1111.7|1116.3|1111.8|1116.3|1111.8|1116.1|1111.6|133
1624418380000|2021-06-23 03:19:40|1116.6|1112.1|1116|1111.5|1116.6|1112.1|1115.7|1111.2|243
1624418390000|2021-06-23 03:19:50|1115.8|1111.3|1115.7|1111.2|1116|1111.5|1115.7|1111.2|144
1624418400000|2021-06-23 03:20:00|1116|1111.5|1116.6|1112.1|1116.6|1112.1|1116|1111.5|278
1624418410000|2021-06-23 03:20:10|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|53
1624418420000|2021-06-23 03:20:20|1117|1112.5|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|734
1624418430000|2021-06-23 03:20:30|1117|1112.5|1117.8|1113.3|1118|1113.5|1117|1112.5|274
1624418440000|2021-06-23 03:20:40|1118|1113.5|1117.9|1113.4|1118.3|1113.8|1117.9|1113.4|171
1624418450000|2021-06-23 03:20:50|1117.6|1113.1|1117|1112.5|1117.9|1113.4|1117|1112.5|143
1624418460000|2021-06-23 03:21:00|1116.6|1112.1|1116.9|1112.4|1116.9|1112.4|1116.6|1112.1|86
1624418470000|2021-06-23 03:21:10|1116.8|1112.3|1116.3|1111.8|1116.8|1112.3|1116.3|1111.8|68
1624418480000|2021-06-23 03:21:20|1116.4|1111.9|1116.3|1111.8|1116.5|1112|1116.3|1111.8|71
1624418490000|2021-06-23 03:21:30|1116.1|1111.6|1116.1|1111.6|1116.5|1112|1116|1111.5|59
1624418500000|2021-06-23 03:21:40|1116|1111.5|1116.9|1112.4|1117|1112.5|1116|1111.5|141
1624418510000|2021-06-23 03:21:50|1117|1112.5|1116.8|1112.3|1117.1|1112.6|1116.8|1112.3|69
1624418520000|2021-06-23 03:22:00|1117|1112.5|1118.3|1113.8|1118.3|1113.8|1117|1112.5|192
1624418530000|2021-06-23 03:22:10|1118.4|1113.9|1118.6|1114.1|1119|1114.5|1118.1|1113.6|59
1624418540000|2021-06-23 03:22:20|1118.9|1114.4|1118.4|1113.9|1119.1|1114.6|1118.4|1113.9|97
1624418550000|2021-06-23 03:22:30|1118.3|1113.8|1118.3|1113.8|1118.8|1114.3|1118.1|1113.6|78
1624418560000|2021-06-23 03:22:40|1118.6|1114.1|1118.7|1114.2|1118.8|1114.3|1118.3|1113.8|78
1624418570000|2021-06-23 03:22:50|1118.6|1114.1|1119.3|1114.8|1119.3|1114.8|1118.6|1114.1|34
1624418580000|2021-06-23 03:23:00|1119.5|1115|1118.7|1114.2|1119.6|1115.1|1118.7|1114.2|122
1624418590000|2021-06-23 03:23:10|1118.4|1113.9|1118.7|1114.2|1118.7|1114.2|1118.3|1113.8|93
1624418600000|2021-06-23 03:23:20|1118.6|1114.1|1119.6|1115.1|1119.6|1115.1|1118.5|1114|113
1624418610000|2021-06-23 03:23:30|1119.5|1115|1120.6|1116.1|1120.6|1116.1|1119.4|1114.9|426
1624418620000|2021-06-23 03:23:40|1120.5|1116|1120.3|1115.8|1121.3|1116.8|1120|1115.5|317
1624418630000|2021-06-23 03:23:50|1120.5|1116|1120.4|1115.9|1120.7|1116.2|1119.9|1115.4|112
1624418640000|2021-06-23 03:24:00|1120.3|1115.8|1119.6|1115.1|1120.8|1116.3|1119.3|1114.8|113
1624418650000|2021-06-23 03:24:10|1119.1|1114.6|1119|1114.5|1119.4|1114.9|1118.9|1114.4|139
1624418660000|2021-06-23 03:24:20|1118.7|1114.2|1117.4|1112.9|1118.7|1114.2|1117.4|1112.9|128
1624418670000|2021-06-23 03:24:30|1117.3|1112.8|1116.5|1112|1117.3|1112.8|1116.5|1112|194
1624418680000|2021-06-23 03:24:40|1116.8|1112.3|1116.5|1112|1116.8|1112.3|1116.3|1111.8|243
1624418690000|2021-06-23 03:24:50|1116.3|1111.8|1116.7|1112.2|1116.8|1112.3|1116|1111.5|327
1624418700000|2021-06-23 03:25:00|1116.8|1112.3|1115.9|1111.4|1116.8|1112.3|1115.8|1111.3|180
1624418710000|2021-06-23 03:25:10|1115.8|1111.3|1117.1|1112.6|1117.1|1112.6|1115.8|1111.3|170
1624418720000|2021-06-23 03:25:20|1117.4|1112.9|1119|1114.5|1119.1|1114.6|1117.4|1112.9|126
1624418730000|2021-06-23 03:25:30|1118.7|1114.2|1119.5|1115|1119.5|1115|1118.3|1113.8|202
1624418740000|2021-06-23 03:25:40|1119.4|1114.9|1121.2|1116.7|1121.2|1116.7|1119.4|1114.9|311
1624418750000|2021-06-23 03:25:50|1121.4|1116.9|1121.3|1116.8|1121.4|1116.9|1120.8|1116.3|223
1624418760000|2021-06-23 03:26:00|1121|1116.5|1121.7|1117.2|1121.9|1117.4|1120.8|1116.3|262
1624418770000|2021-06-23 03:26:10|1121.6|1117.1|1122|1117.5|1122|1117.5|1121.6|1117.1|228
1624418780000|2021-06-23 03:26:20|1121.8|1117.3|1122.1|1117.6|1122.1|1117.6|1121.3|1116.8|194
1624418790000|2021-06-23 03:26:30|1121.8|1117.3|1122.1|1117.6|1122.1|1117.6|1121.8|1117.3|132
1624418800000|2021-06-23 03:26:40|1122|1117.5|1122.4|1117.9|1122.4|1117.9|1121.6|1117.1|147
1624418810000|2021-06-23 03:26:50|1122.3|1117.8|1122.2|1117.7|1122.7|1118.2|1122.2|1117.7|96
1624418820000|2021-06-23 03:27:00|1122.1|1117.6|1121.9|1117.4|1122.4|1117.9|1121.8|1117.3|130
1624418830000|2021-06-23 03:27:10|1122.3|1117.8|1120.8|1116.3|1122.4|1117.9|1120.7|1116.2|327
1624418840000|2021-06-23 03:27:20|1120.9|1116.4|1121|1116.5|1121|1116.5|1120|1115.5|185
1624418850000|2021-06-23 03:27:30|1120.9|1116.4|1121.4|1116.9|1121.8|1117.3|1120.9|1116.4|96
1624418860000|2021-06-23 03:27:40|1121.5|1117|1121|1116.5|1122|1117.5|1121|1116.5|185
1624418870000|2021-06-23 03:27:50|1121.2|1116.7|1121.4|1116.9|1121.4|1116.9|1121|1116.5|131
1624418880000|2021-06-23 03:28:00|1122|1117.5|1122|1117.5|1122.7|1118.2|1121.9|1117.4|180
1624418890000|2021-06-23 03:28:10|1122.2|1117.7|1122|1117.5|1122.3|1117.8|1121.9|1117.4|151
1624418900000|2021-06-23 03:28:20|1120.2|1115.7|1119.7|1115.2|1120.2|1115.7|1118.9|1114.4|741
1624418910000|2021-06-23 03:28:30|1119.9|1115.4|1120.2|1115.7|1120.4|1115.9|1119.4|1114.9|79
1624418920000|2021-06-23 03:28:40|1119.9|1115.4|1120.2|1115.7|1120.4|1115.9|1119.9|1115.4|67
1624418930000|2021-06-23 03:28:50|1119.9|1115.4|1120|1115.5|1120.3|1115.8|1119.7|1115.2|82
1624418940000|2021-06-23 03:29:00|1119.8|1115.3|1120.2|1115.7|1120.2|1115.7|1119.6|1115.1|185
1624418950000|2021-06-23 03:29:10|1120.3|1115.8|1121.5|1117|1121.5|1117|1119.9|1115.4|276
1624418960000|2021-06-23 03:29:20|1121.6|1117.1|1124.2|1119.7|1124.2|1119.7|1121.4|1116.9|417
1624418970000|2021-06-23 03:29:30|1124.3|1119.8|1125.3|1120.8|1125.5|1121|1124.3|1119.8|735
1624418980000|2021-06-23 03:29:40|1125.2|1120.7|1125.3|1120.8|1125.8|1121.3|1125.2|1120.7|563
1624418990000|2021-06-23 03:29:50|1125|1120.5|1124.3|1119.8|1125|1120.5|1124.3|1119.8|404
1624426200000|2021-06-23 05:30:00|1124.6|1120.1|1123.2|1118.7|1124.6|1120.1|1121.3|1116.8|1325
1624426210000|2021-06-23 05:30:10|1123.3|1118.8|1123.3|1118.8|1123.6|1119.1|1123|1118.5|822
1624426220000|2021-06-23 05:30:20|1123.5|1119|1124.5|1120|1124.5|1120|1123.2|1118.7|622
1624426230000|2021-06-23 05:30:30|1124.7|1120.2|1128.7|1124.2|1128.7|1124.2|1124.7|1120.2|2360
1624426240000|2021-06-23 05:30:40|1129|1124.5|1126.8|1122.3|1129.8|1125.3|1126.8|1122.3|1586
1624426250000|2021-06-23 05:30:50|1126.9|1122.4|1126.1|1121.6|1127|1122.5|1125.7|1121.2|707
1624426260000|2021-06-23 05:31:00|1125.9|1121.4|1125.6|1121.1|1125.9|1121.4|1125|1120.5|591
1624426270000|2021-06-23 05:31:10|1125.3|1120.8|1123.8|1119.3|1125.5|1121|1123.8|1119.3|485
1624426280000|2021-06-23 05:31:20|1123.6|1119.1|1123.5|1119|1124|1119.5|1123.3|1118.8|354
1624426290000|2021-06-23 05:31:30|1123.3|1118.8|1122.4|1117.9|1123.3|1118.8|1122.4|1117.9|162
1624426300000|2021-06-23 05:31:40|1122.3|1117.8|1122.7|1118.2|1122.8|1118.3|1122.3|1117.8|297
1624426310000|2021-06-23 05:31:50|1122.6|1118.1|1121.5|1117|1122.7|1118.2|1121.5|1117|362
1624426320000|2021-06-23 05:32:00|1121.3|1116.8|1120.9|1116.4|1121.3|1116.8|1120.6|1116.1|354
1624426330000|2021-06-23 05:32:10|1121|1116.5|1120.8|1116.3|1121.3|1116.8|1120.7|1116.2|443
1624426340000|2021-06-23 05:32:20|1120.5|1116|1120.8|1116.3|1120.8|1116.3|1120.5|1116|130
1624426350000|2021-06-23 05:32:30|1120.9|1116.4|1121.3|1116.8|1121.8|1117.3|1120.9|1116.4|145
1624426360000|2021-06-23 05:32:40|1121.6|1117.1|1121.3|1116.8|1121.6|1117.1|1121.3|1116.8|177
1624426370000|2021-06-23 05:32:50|1121.2|1116.7|1121.1|1116.6|1121.3|1116.8|1120.8|1116.3|125
1624426380000|2021-06-23 05:33:00|1121.2|1116.7|1120.2|1115.7|1121.2|1116.7|1120.2|1115.7|266
1624426390000|2021-06-23 05:33:10|1120.3|1115.8|1120.3|1115.8|1121|1116.5|1120.3|1115.8|128
1624426400000|2021-06-23 05:33:20|1120.5|1116|1120.3|1115.8|1120.8|1116.3|1120.3|1115.8|122
1624426410000|2021-06-23 05:33:30|1120.1|1115.6|1119.1|1114.6|1120.1|1115.6|1118.8|1114.3|843
1624426420000|2021-06-23 05:33:40|1118.8|1114.3|1118.8|1114.3|1119.3|1114.8|1118.7|1114.2|292
1624426430000|2021-06-23 05:33:50|1118.6|1114.1|1118.2|1113.7|1118.8|1114.3|1118.2|1113.7|262
1624426440000|2021-06-23 05:34:00|1118.1|1113.6|1117.2|1112.7|1118.3|1113.8|1117.1|1112.6|400
1624426450000|2021-06-23 05:34:10|1117.1|1112.6|1118.6|1114.1|1118.6|1114.1|1116.8|1112.3|779
1624426460000|2021-06-23 05:34:20|1118.3|1113.8|1118.6|1114.1|1118.8|1114.3|1118.3|1113.8|121
1624426470000|2021-06-23 05:34:30|1118.3|1113.8|1118.1|1113.6|1118.5|1114|1118.1|1113.6|223
1624426480000|2021-06-23 05:34:40|1117.8|1113.3|1118.2|1113.7|1118.2|1113.7|1117.6|1113.1|189
1624426490000|2021-06-23 05:34:50|1118.1|1113.6|1118.6|1114.1|1118.6|1114.1|1117.8|1113.3|243
1624426500000|2021-06-23 05:35:00|1118.8|1114.3|1118.6|1114.1|1119.3|1114.8|1118.6|1114.1|204
1624426510000|2021-06-23 05:35:10|1118.4|1113.9|1117.9|1113.4|1118.4|1113.9|1117.9|1113.4|92
1624426520000|2021-06-23 05:35:20|1117.7|1113.2|1117.6|1113.1|1117.9|1113.4|1117.6|1113.1|74
1624426530000|2021-06-23 05:35:30|1117.3|1112.8|1117.1|1112.6|1117.9|1113.4|1117.1|1112.6|206
1624426540000|2021-06-23 05:35:40|1117.4|1112.9|1117.6|1113.1|1117.6|1113.1|1117.4|1112.9|237
1624426550000|2021-06-23 05:35:50|1117.9|1113.4|1117.2|1112.7|1118|1113.5|1117.2|1112.7|217
1624426560000|2021-06-23 05:36:00|1117.1|1112.6|1117.1|1112.6|1117.5|1113|1117.1|1112.6|148
1624426570000|2021-06-23 05:36:10|1116.8|1112.3|1115.8|1111.3|1116.8|1112.3|1115.8|1111.3|591
1624426580000|2021-06-23 05:36:20|1116.1|1111.6|1115.8|1111.3|1116.1|1111.6|1115.6|1111.1|394
1624426590000|2021-06-23 05:36:30|1115.7|1111.2|1115.8|1111.3|1115.8|1111.3|1115.7|1111.2|323
1624426600000|2021-06-23 05:36:40|1115.6|1111.1|1115.3|1110.8|1115.8|1111.3|1115.3|1110.8|320
1624426610000|2021-06-23 05:36:50|1115.1|1110.6|1114.9|1110.4|1115.3|1110.8|1114.8|1110.3|320
1624426620000|2021-06-23 05:37:00|1114.8|1110.3|1115.1|1110.6|1115.1|1110.6|1114.8|1110.3|283
1624426630000|2021-06-23 05:37:10|1114.8|1110.3|1114.1|1109.6|1114.8|1110.3|1114.1|1109.6|723
1624426640000|2021-06-23 05:37:20|1113.9|1109.4|1114.7|1110.2|1114.7|1110.2|1113.9|1109.4|456
1624426650000|2021-06-23 05:37:30|1114.8|1110.3|1114.6|1110.1|1114.8|1110.3|1114.3|1109.8|256
1624426660000|2021-06-23 05:37:40|1114.3|1109.8|1114.7|1110.2|1114.7|1110.2|1114.1|1109.6|351
1624426670000|2021-06-23 05:37:50|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.6|1110.1|165
1624426680000|2021-06-23 05:38:00|1114.7|1110.2|1115.4|1110.9|1115.6|1111.1|1114.7|1110.2|302
1624426690000|2021-06-23 05:38:10|1115.3|1110.8|1115.6|1111.1|1115.8|1111.3|1115.3|1110.8|108
1624426700000|2021-06-23 05:38:20|1115.8|1111.3|1116.3|1111.8|1116.6|1112.1|1115.8|1111.3|317
1624426710000|2021-06-23 05:38:30|1116.6|1112.1|1116.2|1111.7|1116.6|1112.1|1116.2|1111.7|147
1624426720000|2021-06-23 05:38:40|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|1116.2|1111.7|72
1624426730000|2021-06-23 05:38:50|1116.6|1112.1|1116.3|1111.8|1116.7|1112.2|1116.3|1111.8|91
1624426740000|2021-06-23 05:39:00|1116.1|1111.6|1115.8|1111.3|1116.1|1111.6|1115.4|1110.9|234
1624426750000|2021-06-23 05:39:10|1115.6|1111.1|1116.1|1111.6|1116.1|1111.6|1115.4|1110.9|138
1624426760000|2021-06-23 05:39:20|1116.3|1111.8|1116.3|1111.8|1116.6|1112.1|1116.1|1111.6|94
1624426770000|2021-06-23 05:39:30|1116.1|1111.6|1115.6|1111.1|1116.1|1111.6|1115.6|1111.1|63
1624426780000|2021-06-23 05:39:40|1115.3|1110.8|1114.9|1110.4|1115.3|1110.8|1114.8|1110.3|212
1624426790000|2021-06-23 05:39:50|1115.2|1110.7|1115.2|1110.7|1115.6|1111.1|1115.2|1110.7|89
1624426800000|2021-06-23 05:40:00|1115.3|1110.8|1114.6|1110.1|1115.3|1110.8|1114.6|1110.1|128
1624426810000|2021-06-23 05:40:10|1114.3|1109.8|1114.3|1109.8|1114.3|1109.8|1114.2|1109.7|111
1624426820000|2021-06-23 05:40:20|1114.1|1109.6|1114.1|1109.6|1114.3|1109.8|1113.8|1109.3|201
1624426830000|2021-06-23 05:40:30|1113.8|1109.3|1113.9|1109.4|1113.9|1109.4|1113.7|1109.2|172
1624426840000|2021-06-23 05:40:40|1114.1|1109.6|1114.1|1109.6|1114.3|1109.8|1113.8|1109.3|117
1624426850000|2021-06-23 05:40:50|1113.9|1109.4|1113.8|1109.3|1113.9|1109.4|1113.8|1109.3|257
1624426860000|2021-06-23 05:41:00|1114.1|1109.6|1114.1|1109.6|1114.3|1109.8|1113.8|1109.3|242
1624426870000|2021-06-23 05:41:10|1114.2|1109.7|1113.6|1109.1|1114.2|1109.7|1113.6|1109.1|183
1624426880000|2021-06-23 05:41:20|1113.5|1109|1112.6|1108.1|1113.5|1109|1112.6|1108.1|460
1624426890000|2021-06-23 05:41:30|1112.4|1107.9|1111.5|1107|1112.4|1107.9|1111.3|1106.8|737
1624426900000|2021-06-23 05:41:40|1111.3|1106.8|1111.5|1107|1111.5|1107|1111|1106.5|707
1624426910000|2021-06-23 05:41:50|1111.8|1107.3|1111.5|1107|1112.3|1107.8|1111.5|1107|314
1624426920000|2021-06-23 05:42:00|1111.3|1106.8|1111.3|1106.8|1111.4|1106.9|1111|1106.5|375
1624426930000|2021-06-23 05:42:10|1111|1106.5|1110.8|1106.3|1111|1106.5|1110.8|1106.3|264
1624426940000|2021-06-23 05:42:20|1110.7|1106.2|1110|1105.5|1110.7|1106.2|1110|1105.5|520
1624426950000|2021-06-23 05:42:30|1109.8|1105.3|1109.5|1105|1109.8|1105.3|1109.3|1104.8|371
1624426960000|2021-06-23 05:42:40|1109.8|1105.3|1110.3|1105.8|1110.5|1106|1109.8|1105.3|433
1624426970000|2021-06-23 05:42:50|1109.8|1105.3|1109.4|1104.9|1109.8|1105.3|1109.2|1104.7|416
1624426980000|2021-06-23 05:43:00|1109.3|1104.8|1108.3|1103.8|1109.4|1104.9|1108.3|1103.8|1009
1624426990000|2021-06-23 05:43:10|1108|1103.5|1107.5|1103|1108|1103.5|1107.3|1102.8|1192
1624427000000|2021-06-23 05:43:20|1107.8|1103.3|1107.5|1103|1109.3|1104.8|1107.5|1103|1075
1624427010000|2021-06-23 05:43:30|1107.6|1103.1|1107.4|1102.9|1108.2|1103.7|1107.1|1102.6|1020
1624427020000|2021-06-23 05:43:40|1107.5|1103|1105.9|1101.4|1107.5|1103|1105.6|1101.1|1076
1624427030000|2021-06-23 05:43:50|1105.7|1101.2|1105|1100.5|1106|1101.5|1105|1100.5|1064
1624427040000|2021-06-23 05:44:00|1104.7|1100.2|1104.8|1100.3|1105.8|1101.3|1104.5|1100|1520
1624427050000|2021-06-23 05:44:10|1104.5|1100|1105|1100.5|1105.4|1100.9|1104.5|1100|807
1624427060000|2021-06-23 05:44:20|1104.7|1100.2|1103.8|1099.3|1105.4|1100.9|1103.8|1099.3|955
1624427070000|2021-06-23 05:44:30|1103.7|1099.2|1103.9|1099.4|1103.9|1099.4|1102.7|1098.2|786
1624427080000|2021-06-23 05:44:40|1104.4|1099.9|1104.2|1099.7|1104.5|1100|1103.7|1099.2|632
1624427090000|2021-06-23 05:44:50|1104.3|1099.8|1105.5|1101|1105.5|1101|1104.2|1099.7|381
1624427100000|2021-06-23 05:45:00|1105.2|1100.7|1106.5|1102|1106.5|1102|1105.2|1100.7|562
1624427110000|2021-06-23 05:45:10|1106.8|1102.3|1107.8|1103.3|1108|1103.5|1106.8|1102.3|743
1624427120000|2021-06-23 05:45:20|1108|1103.5|1107.4|1102.9|1108.3|1103.8|1107.4|1102.9|527
1624427130000|2021-06-23 05:45:30|1107.3|1102.8|1107.4|1102.9|1107.9|1103.4|1106.6|1102.1|593
1624427140000|2021-06-23 05:45:40|1107.3|1102.8|1108|1103.5|1108.3|1103.8|1107.3|1102.8|370
1624427150000|2021-06-23 05:45:50|1108.3|1103.8|1108.3|1103.8|1108.5|1104|1108|1103.5|438
1624427160000|2021-06-23 05:46:00|1108|1103.5|1107|1102.5|1108.3|1103.8|1107|1102.5|446
1624427170000|2021-06-23 05:46:10|1106.8|1102.3|1107|1102.5|1107.3|1102.8|1106.8|1102.3|145
1624427180000|2021-06-23 05:46:20|1106.5|1102|1106.3|1101.8|1106.7|1102.2|1106.2|1101.7|567
1624427190000|2021-06-23 05:46:30|1106|1101.5|1106|1101.5|1106.3|1101.8|1106|1101.5|127
1624427200000|2021-06-23 05:46:40|1105.7|1101.2|1106|1101.5|1106|1101.5|1105.5|1101|258
1624427210000|2021-06-23 05:46:50|1105.8|1101.3|1106.4|1101.9|1106.5|1102|1105.8|1101.3|196
1624427220000|2021-06-23 05:47:00|1106.5|1102|1106.5|1102|1106.8|1102.3|1106.4|1101.9|110
1624427230000|2021-06-23 05:47:10|1106.8|1102.3|1106.8|1102.3|1107|1102.5|1106.5|1102|112
1624427240000|2021-06-23 05:47:20|1106.5|1102|1106.8|1102.3|1106.8|1102.3|1106.5|1102|82
1624427250000|2021-06-23 05:47:30|1107|1102.5|1108.5|1104|1108.5|1104|1107|1102.5|297
1624427260000|2021-06-23 05:47:40|1108.8|1104.3|1108.4|1103.9|1108.8|1104.3|1108|1103.5|368
1624427270000|2021-06-23 05:47:50|1108.8|1104.3|1108.8|1104.3|1109.1|1104.6|1108.5|1104|380
1624427280000|2021-06-23 05:48:00|1108.6|1104.1|1108.3|1103.8|1108.6|1104.1|1108.3|1103.8|398
1624427290000|2021-06-23 05:48:10|1108.5|1104|1108.8|1104.3|1109|1104.5|1108.3|1103.8|347
1624427300000|2021-06-23 05:48:20|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|135
1624427310000|2021-06-23 05:48:30|1109.4|1104.9|1109.4|1104.9|1109.6|1105.1|1109.3|1104.8|296
1624427320000|2021-06-23 05:48:40|1109.3|1104.8|1110.1|1105.6|1110.1|1105.6|1109.3|1104.8|431
1624427330000|2021-06-23 05:48:50|1110.4|1105.9|1110.1|1105.6|1110.9|1106.4|1110|1105.5|1049
1624427340000|2021-06-23 05:49:00|1110|1105.5|1110.6|1106.1|1110.6|1106.1|1110|1105.5|195
1624427350000|2021-06-23 05:49:10|1110.5|1106|1110.1|1105.6|1110.5|1106|1110|1105.5|114
1624427360000|2021-06-23 05:49:20|1110.4|1105.9|1110.9|1106.4|1110.9|1106.4|1110.4|1105.9|346
1624427370000|2021-06-23 05:49:30|1111.1|1106.6|1111.5|1107|1111.9|1107.4|1111.1|1106.6|310
1624427380000|2021-06-23 05:49:40|1111.4|1106.9|1111.9|1107.4|1111.9|1107.4|1111.4|1106.9|297
1624427390000|2021-06-23 05:49:50|1111.6|1107.1|1111.1|1106.6|1111.6|1107.1|1111|1106.5|203
1624427400000|2021-06-23 05:50:00|1111|1106.5|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|93
1624427410000|2021-06-23 05:50:10|1110.3|1105.8|1110.1|1105.6|1110.3|1105.8|1110.1|1105.6|79
1624427420000|2021-06-23 05:50:20|1109.8|1105.3|1110.1|1105.6|1110.1|1105.6|1109.8|1105.3|112
1624427430000|2021-06-23 05:50:30|1110.6|1106.1|1111|1106.5|1111|1106.5|1110.6|1106.1|199
1624427440000|2021-06-23 05:50:40|1111.3|1106.8|1111.8|1107.3|1111.8|1107.3|1111.3|1106.8|169
1624427450000|2021-06-23 05:50:50|1111.7|1107.2|1111.9|1107.4|1111.9|1107.4|1111.5|1107|104
1624427460000|2021-06-23 05:51:00|1111.8|1107.3|1111.6|1107.1|1111.9|1107.4|1111.6|1107.1|208
1624427470000|2021-06-23 05:51:10|1111.4|1106.9|1110.6|1106.1|1111.4|1106.9|1110.3|1105.8|260
1624427480000|2021-06-23 05:51:20|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|133
1624427490000|2021-06-23 05:51:30|1110.6|1106.1|1110.8|1106.3|1110.9|1106.4|1110.6|1106.1|123
1624427500000|2021-06-23 05:51:40|1110.9|1106.4|1111.4|1106.9|1111.4|1106.9|1110.9|1106.4|134
1624427510000|2021-06-23 05:51:50|1111.5|1107|1111.1|1106.6|1111.5|1107|1111.1|1106.6|88
1624427520000|2021-06-23 05:52:00|1111|1106.5|1110.9|1106.4|1111|1106.5|1110.6|1106.1|172
1624427530000|2021-06-23 05:52:10|1111|1106.5|1110.6|1106.1|1111|1106.5|1110.6|1106.1|64
1624427540000|2021-06-23 05:52:20|1110.9|1106.4|1110.6|1106.1|1110.9|1106.4|1110.6|1106.1|138
1624427550000|2021-06-23 05:52:30|1110.9|1106.4|1110.9|1106.4|1111.4|1106.9|1110.9|1106.4|126
1624427560000|2021-06-23 05:52:40|1110.6|1106.1|1110.3|1105.8|1110.6|1106.1|1110.3|1105.8|201
1624427570000|2021-06-23 05:52:50|1110.6|1106.1|1110.7|1106.2|1111|1106.5|1110.3|1105.8|90
1624427580000|2021-06-23 05:53:00|1110.6|1106.1|1110.6|1106.1|1110.6|1106.1|1110.5|1106|47
1624427590000|2021-06-23 05:53:10|1110.5|1106|1110.2|1105.7|1110.6|1106.1|1110.2|1105.7|96
1624427600000|2021-06-23 05:53:20|1110.1|1105.6|1110.1|1105.6|1110.3|1105.8|1110.1|1105.6|92
1624427610000|2021-06-23 05:53:30|1109.8|1105.3|1109.6|1105.1|1109.8|1105.3|1109.6|1105.1|126
1624427620000|2021-06-23 05:53:40|1109.5|1105|1109.3|1104.8|1109.5|1105|1109.3|1104.8|110
1624427630000|2021-06-23 05:53:50|1109.6|1105.1|1109.2|1104.7|1109.6|1105.1|1109.1|1104.6|52
1624427640000|2021-06-23 05:54:00|1109.5|1105|1109.6|1105.1|1109.6|1105.1|1109.5|1105|105
1624427650000|2021-06-23 05:54:10|1109.9|1105.4|1110.1|1105.6|1110.1|1105.6|1109.9|1105.4|41
1624427660000|2021-06-23 05:54:20|1109.8|1105.3|1110.2|1105.7|1110.4|1105.9|1109.8|1105.3|90
1624427670000|2021-06-23 05:54:30|1110.3|1105.8|1110.3|1105.8|1110.4|1105.9|1110.3|1105.8|50
1624427680000|2021-06-23 05:54:40|1110.6|1106.1|1110.5|1106|1110.8|1106.3|1110.3|1105.8|94
1624427690000|2021-06-23 05:54:50|1110.4|1105.9|1110.3|1105.8|1110.6|1106.1|1110.3|1105.8|79
1624427700000|2021-06-23 05:55:00|1110.6|1106.1|1110.8|1106.3|1111|1106.5|1110.6|1106.1|206
1624427710000|2021-06-23 05:55:10|1111.1|1106.6|1112.1|1107.6|1112.1|1107.6|1111.1|1106.6|285
1624427720000|2021-06-23 05:55:20|1111.8|1107.3|1110.8|1106.3|1111.8|1107.3|1110.8|1106.3|196
1624427730000|2021-06-23 05:55:30|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|1110.8|1106.3|61
1624427740000|2021-06-23 05:55:40|1111.2|1106.7|1111.6|1107.1|1112|1107.5|1111.2|1106.7|176
1624427750000|2021-06-23 05:55:50|1111.9|1107.4|1111.1|1106.6|1111.9|1107.4|1110.8|1106.3|142
1624427760000|2021-06-23 05:56:00|1111|1106.5|1110.8|1106.3|1111.1|1106.6|1110.8|1106.3|67
1624427770000|2021-06-23 05:56:10|1111.1|1106.6|1110.8|1106.3|1111.1|1106.6|1110.8|1106.3|78
1624427780000|2021-06-23 05:56:20|1110.7|1106.2|1110.3|1105.8|1110.7|1106.2|1110.2|1105.7|188
1624427790000|2021-06-23 05:56:30|1110.2|1105.7|1109.7|1105.2|1110.2|1105.7|1109.7|1105.2|84
1624427800000|2021-06-23 05:56:40|1109.8|1105.3|1108.8|1104.3|1109.8|1105.3|1108.8|1104.3|196
1624427810000|2021-06-23 05:56:50|||||||||309
1624427820000|2021-06-23 05:57:00|1108.5|1104|1107.5|1103|1108.5|1104|1107.1|1102.6|405
1624427830000|2021-06-23 05:57:10|1107.4|1102.9|1107.8|1103.3|1108|1103.5|1107.3|1102.8|128
1624427840000|2021-06-23 05:57:20|1107.5|1103|1109.3|1104.8|1109.3|1104.8|1107.5|1103|240
1624427850000|2021-06-23 05:57:30|1109|1104.5|1108.3|1103.8|1109.3|1104.8|1108.3|1103.8|136
1624427860000|2021-06-23 05:57:40|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|1108|1103.5|63
1624427870000|2021-06-23 05:57:50|1108.2|1103.7|1108.3|1103.8|1108.4|1103.9|1108.1|1103.6|33
1624427880000|2021-06-23 05:58:00|1108.4|1103.9|1107.5|1103|1108.4|1103.9|1107.5|1103|70
1624427890000|2021-06-23 05:58:10|1107.8|1103.3|1108.8|1104.3|1108.8|1104.3|1107.8|1103.3|303
1624427900000|2021-06-23 05:58:20|1108.7|1104.2|1108.5|1104|1108.8|1104.3|1108.5|1104|70
1624427910000|2021-06-23 05:58:30|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|20
1624427920000|2021-06-23 05:58:40|||||||||25
1624427930000|2021-06-23 05:58:50|1108.3|1103.8|1108.4|1103.9|1108.4|1103.9|1108.3|1103.8|22
1624427940000|2021-06-23 05:59:00|||||||||79
1624427950000|2021-06-23 05:59:10|1108.1|1103.6|1107.1|1102.6|1108.1|1103.6|1107.1|1102.6|320
1624427960000|2021-06-23 05:59:20|1106.8|1102.3|1106.2|1101.7|1106.8|1102.3|1105.5|1101|543
1624427970000|2021-06-23 05:59:30|1106.1|1101.6|1105|1100.5|1106.1|1101.6|1105|1100.5|270
1624427980000|2021-06-23 05:59:40|1104.8|1100.3|1106.1|1101.6|1106.1|1101.6|1104.5|1100|526
1624427990000|2021-06-23 05:59:50|1106.2|1101.7|1105.4|1100.9|1106.3|1101.8|1105.4|1100.9|237
1624428000000|2021-06-23 06:00:00|1105.5|1101|1105.2|1100.7|1105.5|1101|1104.4|1099.9|427
1624428010000|2021-06-23 06:00:10|1105.1|1100.6|1105|1100.5|1105.8|1101.3|1105|1100.5|158
1624428020000|2021-06-23 06:00:20|1104.8|1100.3|1104.5|1100|1105.3|1100.8|1104.5|1100|253
1624428030000|2021-06-23 06:00:30|1104.8|1100.3|1105.8|1101.3|1105.8|1101.3|1104.8|1100.3|226
1624428040000|2021-06-23 06:00:40|1106.1|1101.6|1106.3|1101.8|1106.3|1101.8|1106.1|1101.6|123
1624428050000|2021-06-23 06:00:50|1106.6|1102.1|1106.7|1102.2|1106.7|1102.2|1106.2|1101.7|111
1624428060000|2021-06-23 06:01:00|1106.4|1101.9|1105.3|1100.8|1106.4|1101.9|1105.3|1100.8|182
1624428070000|2021-06-23 06:01:10|1105.2|1100.7|1104.9|1100.4|1105.3|1100.8|1104.7|1100.2|228
1624428080000|2021-06-23 06:01:20|1104.8|1100.3|1104.6|1100.1|1104.8|1100.3|1104.3|1099.8|147
1624428090000|2021-06-23 06:01:30|1104.7|1100.2|1104.3|1099.8|1104.8|1100.3|1104.3|1099.8|132
1624428100000|2021-06-23 06:01:40|1104.1|1099.6|1103.6|1099.1|1104.1|1099.6|1103.6|1099.1|320
1624428110000|2021-06-23 06:01:50|||||||||221
1624428120000|2021-06-23 06:02:00|1103.3|1098.8|1102.6|1098.1|1103.3|1098.8|1102.6|1098.1|533
1624428130000|2021-06-23 06:02:10|1102.3|1097.8|1102.7|1098.2|1102.7|1098.2|1101.8|1097.3|551
1624428140000|2021-06-23 06:02:20|1102.6|1098.1|1102.8|1098.3|1102.9|1098.4|1102.2|1097.7|342
1624428150000|2021-06-23 06:02:30|1103.1|1098.6|1103.3|1098.8|1103.3|1098.8|1102.8|1098.3|259
1624428160000|2021-06-23 06:02:40|1103.4|1098.9|1102.8|1098.3|1103.4|1098.9|1102.8|1098.3|159
1624428170000|2021-06-23 06:02:50|1102.5|1098|1101.9|1097.4|1102.5|1098|1101.8|1097.3|306
1624428180000|2021-06-23 06:03:00|1102|1097.5|1102.3|1097.8|1102.3|1097.8|1101.8|1097.3|305
1624428190000|2021-06-23 06:03:10|1102.6|1098.1|1102.8|1098.3|1102.8|1098.3|1102.6|1098.1|164
1624428200000|2021-06-23 06:03:20|1102.7|1098.2|1103.1|1098.6|1103.1|1098.6|1102.7|1098.2|132
1624428210000|2021-06-23 06:03:30|1103|1098.5|1103.1|1098.6|1103.1|1098.6|1102.8|1098.3|185
1624428220000|2021-06-23 06:03:40|1103.2|1098.7|1102.8|1098.3|1103.2|1098.7|1102.6|1098.1|144
1624428230000|2021-06-23 06:03:50|1102.7|1098.2|1102.9|1098.4|1103.3|1098.8|1102.6|1098.1|112
1624428240000|2021-06-23 06:04:00|1103.1|1098.6|1102.8|1098.3|1103.1|1098.6|1101.8|1097.3|437
1624428250000|2021-06-23 06:04:10|1102.5|1098|1101.8|1097.3|1102.9|1098.4|1101.7|1097.2|358
1624428260000|2021-06-23 06:04:20|1101.9|1097.4|1102.2|1097.7|1102.6|1098.1|1101.9|1097.4|426
1624428270000|2021-06-23 06:04:30|1101.9|1097.4|1102.2|1097.7|1102.2|1097.7|1101.9|1097.4|128
1624428280000|2021-06-23 06:04:40|1102.3|1097.8|1102.7|1098.2|1102.7|1098.2|1102.3|1097.8|207
1624428290000|2021-06-23 06:04:50|1102.6|1098.1|1104.4|1099.9|1104.4|1099.9|1102.6|1098.1|309
1624428300000|2021-06-23 06:05:00|1104.1|1099.6|1103.6|1099.1|1104.2|1099.7|1103.5|1099|218
1624428310000|2021-06-23 06:05:10|1103.5|1099|1102.7|1098.2|1103.5|1099|1102.7|1098.2|229
1624428320000|2021-06-23 06:05:20|1102.5|1098|1102.5|1098|1102.5|1098|1102.2|1097.7|108
1624428330000|2021-06-23 06:05:30|1102.6|1098.1|1103.3|1098.8|1103.5|1099|1102.6|1098.1|201
1624428340000|2021-06-23 06:05:40|1103.2|1098.7|1102.7|1098.2|1103.3|1098.8|1102.7|1098.2|77
1624428350000|2021-06-23 06:05:50|1102.8|1098.3|1102.7|1098.2|1103|1098.5|1102.7|1098.2|35
1624428360000|2021-06-23 06:06:00|1103|1098.5|1101.4|1096.9|1103|1098.5|1101.4|1096.9|362
1624428370000|2021-06-23 06:06:10|1101.6|1097.1|1100.9|1096.4|1101.6|1097.1|1100.6|1096.1|763
1624428380000|2021-06-23 06:06:20|1100.6|1096.1|1100.6|1096.1|1101.1|1096.6|1100.6|1096.1|369
1624428390000|2021-06-23 06:06:30|1100.7|1096.2|1100.4|1095.9|1100.7|1096.2|1100.2|1095.7|225
1624428400000|2021-06-23 06:06:40|1100.6|1096.1|1100.6|1096.1|1101|1096.5|1100.5|1096|197
1624428410000|2021-06-23 06:06:50|1100.7|1096.2|1101.2|1096.7|1101.2|1096.7|1100.6|1096.1|289
1624428420000|2021-06-23 06:07:00|1101.5|1097|1102.3|1097.8|1102.3|1097.8|1101.5|1097|365
1624428430000|2021-06-23 06:07:10|1102.4|1097.9|1102.9|1098.4|1102.9|1098.4|1102.1|1097.6|183
1624428440000|2021-06-23 06:07:20|1103|1098.5|1103.5|1099|1103.5|1099|1103|1098.5|208
1624428450000|2021-06-23 06:07:30|1103.8|1099.3|1103.5|1099|1104.3|1099.8|1103.5|1099|278
1624428460000|2021-06-23 06:07:40|1103.8|1099.3|1104.3|1099.8|1104.3|1099.8|1103.8|1099.3|110
1624428470000|2021-06-23 06:07:50|1104|1099.5|1104.5|1100|1104.5|1100|1104|1099.5|174
1624428480000|2021-06-23 06:08:00|1104.2|1099.7|1103.6|1099.1|1104.2|1099.7|1103.6|1099.1|220
1624428490000|2021-06-23 06:08:10|1103.9|1099.4|1104.4|1099.9|1104.4|1099.9|1103.9|1099.4|90
1624428500000|2021-06-23 06:08:20|1104.5|1100|1104.2|1099.7|1104.5|1100|1104|1099.5|62
1624428510000|2021-06-23 06:08:30|1104.1|1099.6|1104.6|1100.1|1104.6|1100.1|1104.1|1099.6|124
1624428520000|2021-06-23 06:08:40|1104.7|1100.2|1104.7|1100.2|1104.7|1100.2|1104.7|1100.2|42
1624428530000|2021-06-23 06:08:50|1105|1100.5|1105.7|1101.2|1105.8|1101.3|1105|1100.5|371
1624428540000|2021-06-23 06:09:00|1106|1101.5|1106|1101.5|1106.1|1101.6|1105.8|1101.3|242
1624428550000|2021-06-23 06:09:10|1105.7|1101.2|1105.5|1101|1105.7|1101.2|1105.5|1101|151
1624428560000|2021-06-23 06:09:20|1105.8|1101.3|1106.4|1101.9|1106.7|1102.2|1105.8|1101.3|378
1624428570000|2021-06-23 06:09:30|1106.7|1102.2|1106.5|1102|1107|1102.5|1106.5|1102|547
1624428580000|2021-06-23 06:09:40|1105.9|1101.4|1106.3|1101.8|1106.5|1102|1105.5|1101|408
1624428590000|2021-06-23 06:09:50|1106|1101.5|1105.4|1100.9|1106|1101.5|1105.4|1100.9|237
1624428600000|2021-06-23 06:10:00|1105.3|1100.8|1104.6|1100.1|1105.3|1100.8|1104.6|1100.1|201
1624428610000|2021-06-23 06:10:10|1104.9|1100.4|1104.9|1100.4|1105.3|1100.8|1104.8|1100.3|130
1624428620000|2021-06-23 06:10:20|||||||||79
1624428630000|2021-06-23 06:10:30|1104.6|1100.1|1104.8|1100.3|1104.8|1100.3|1104.3|1099.8|139
1624428640000|2021-06-23 06:10:40|1105|1100.5|1104.9|1100.4|1105|1100.5|1104.8|1100.3|90
1624428650000|2021-06-23 06:10:50|1105.2|1100.7|1105.3|1100.8|1105.3|1100.8|1105.2|1100.7|103
1624428660000|2021-06-23 06:11:00|1105.1|1100.6|1105.3|1100.8|1105.3|1100.8|1104.5|1100|149
1624428670000|2021-06-23 06:11:10|1105.6|1101.1|1106.2|1101.7|1106.2|1101.7|1105.6|1101.1|216
1624428680000|2021-06-23 06:11:20|1106.3|1101.8|1106|1101.5|1106.4|1101.9|1106|1101.5|97
1624428690000|2021-06-23 06:11:30|1106.3|1101.8|1106.1|1101.6|1106.5|1102|1106|1101.5|173
1624428700000|2021-06-23 06:11:40|1106|1101.5|1106.4|1101.9|1106.4|1101.9|1106|1101.5|83
1624428710000|2021-06-23 06:11:50|1106.5|1102|1107.3|1102.8|1107.3|1102.8|1106.5|1102|199
1624428720000|2021-06-23 06:12:00|1107.1|1102.6|1107.3|1102.8|1107.4|1102.9|1106.9|1102.4|294
1624428730000|2021-06-23 06:12:10|1107.5|1103|1106.8|1102.3|1107.5|1103|1106.8|1102.3|67
1624428740000|2021-06-23 06:12:20|1106.2|1101.7|1106.1|1101.6|1106.2|1101.7|1105.5|1101|351
1624428750000|2021-06-23 06:12:30|1106.2|1101.7|1106.2|1101.7|1106.3|1101.8|1106.2|1101.7|48
1624428760000|2021-06-23 06:12:40|1106.3|1101.8|1106.6|1102.1|1106.6|1102.1|1105.7|1101.2|463
1624428770000|2021-06-23 06:12:50|1106.7|1102.2|1106.7|1102.2|1107.1|1102.6|1106.7|1102.2|125
1624428780000|2021-06-23 06:13:00|1106.4|1101.9|1106.3|1101.8|1106.7|1102.2|1106.3|1101.8|60
1624428790000|2021-06-23 06:13:10|1106.6|1102.1|1106.8|1102.3|1106.8|1102.3|1106.3|1101.8|76
1624428800000|2021-06-23 06:13:20|1106.6|1102.1|1106.2|1101.7|1106.6|1102.1|1106.2|1101.7|93
1624428810000|2021-06-23 06:13:30|1106.1|1101.6|1105.2|1100.7|1106.1|1101.6|1104.9|1100.4|170
1624428820000|2021-06-23 06:13:40|1104.9|1100.4|1105.2|1100.7|1105.2|1100.7|1104.8|1100.3|46
1624428830000|2021-06-23 06:13:50|1105|1100.5|1104.5|1100|1105|1100.5|1104.5|1100|82
1624428840000|2021-06-23 06:14:00|1104.6|1100.1|1104.3|1099.8|1104.6|1100.1|1104.3|1099.8|210
1624428850000|2021-06-23 06:14:10|1104.2|1099.7|1104.3|1099.8|1104.3|1099.8|1104.1|1099.6|58
1624428860000|2021-06-23 06:14:20|1104|1099.5|1102.8|1098.3|1104|1099.5|1102.8|1098.3|122
1624428870000|2021-06-23 06:14:30|1102.5|1098|1101.8|1097.3|1102.5|1098|1101.6|1097.1|425
1624428880000|2021-06-23 06:14:40|1101.9|1097.4|1102.3|1097.8|1102.3|1097.8|1101.7|1097.2|153
1624428890000|2021-06-23 06:14:50|1102.1|1097.6|1102|1097.5|1102.5|1098|1102|1097.5|81
1624428900000|2021-06-23 06:15:00|1101.8|1097.3|1101|1096.5|1101.8|1097.3|1100.8|1096.3|254
1624428910000|2021-06-23 06:15:10|1101.1|1096.6|1102.3|1097.8|1102.3|1097.8|1101|1096.5|192
1624428920000|2021-06-23 06:15:20|1102.1|1097.6|1102.5|1098|1102.6|1098.1|1102|1097.5|98
1624428930000|2021-06-23 06:15:30|1102.4|1097.9|1103.8|1099.3|1103.8|1099.3|1102.4|1097.9|347
1624428940000|2021-06-23 06:15:40|1104.1|1099.6|1104.1|1099.6|1104.4|1099.9|1103.8|1099.3|74
1624428950000|2021-06-23 06:15:50|1104.2|1099.7|1104.5|1100|1104.5|1100|1104.1|1099.6|88
1624428960000|2021-06-23 06:16:00|1104.7|1100.2|1104.2|1099.7|1104.8|1100.3|1103.8|1099.3|159
1624428970000|2021-06-23 06:16:10|1104.3|1099.8|1104.1|1099.6|1104.6|1100.1|1104.1|1099.6|45
1624428980000|2021-06-23 06:16:20|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|55
1624428990000|2021-06-23 06:16:30|1104.2|1099.7|1103.9|1099.4|1104.3|1099.8|1103.9|1099.4|79
1624429000000|2021-06-23 06:16:40|1103.8|1099.3|1103.9|1099.4|1104.2|1099.7|1103.8|1099.3|36
1624429010000|2021-06-23 06:16:50|1103.8|1099.3|1104.8|1100.3|1104.8|1100.3|1103.8|1099.3|150
1624429020000|2021-06-23 06:17:00|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|31
1624429030000|2021-06-23 06:17:10|1105.3|1100.8|1105.3|1100.8|1105.6|1101.1|1105.3|1100.8|68
1624429040000|2021-06-23 06:17:20|1105.1|1100.6|1104.7|1100.2|1105.1|1100.6|1104.6|1100.1|144
1624429050000|2021-06-23 06:17:30|1104.6|1100.1|1103.9|1099.4|1105.4|1100.9|1102.4|1097.9|699
1624429060000|2021-06-23 06:17:40|1103.8|1099.3|1103.3|1098.8|1103.8|1099.3|1103.1|1098.6|65
1624429070000|2021-06-23 06:17:50|1103.2|1098.7|1103.3|1098.8|1103.3|1098.8|1102|1097.5|209
1624429080000|2021-06-23 06:18:00|1103|1098.5|1103.7|1099.2|1103.7|1099.2|1102.9|1098.4|105
1624429090000|2021-06-23 06:18:10|||||||||33
1624429100000|2021-06-23 06:18:20|1104|1099.5|1104.6|1100.1|1104.6|1100.1|1103.9|1099.4|34
1624429110000|2021-06-23 06:18:30|1104.7|1100.2|1104.7|1100.2|1104.7|1100.2|1104.6|1100.1|20
1624429120000|2021-06-23 06:18:40|1104.6|1100.1|1104.3|1099.8|1104.7|1100.2|1104.2|1099.7|47
1624429130000|2021-06-23 06:18:50|1104.1|1099.6|1104.2|1099.7|1104.2|1099.7|1103.8|1099.3|66
1624429140000|2021-06-23 06:19:00|1104.5|1100|1104.7|1100.2|1104.7|1100.2|1104.5|1100|60
1624429150000|2021-06-23 06:19:10|1104.4|1099.9|1104.7|1100.2|1104.7|1100.2|1104.4|1099.9|36
1624429160000|2021-06-23 06:19:20|1104.8|1100.3|1104.8|1100.3|1104.9|1100.4|1104.8|1100.3|25
1624429170000|2021-06-23 06:19:30|1104.6|1100.1|1103.3|1098.8|1104.6|1100.1|1103.2|1098.7|168
1624429180000|2021-06-23 06:19:40|1103.4|1098.9|1102.9|1098.4|1103.4|1098.9|1102.9|1098.4|51
1624429190000|2021-06-23 06:19:50|1102.8|1098.3|1103|1098.5|1103|1098.5|1102.7|1098.2|162
1624429200000|2021-06-23 06:20:00|1102.9|1098.4|1102.6|1098.1|1103|1098.5|1102.6|1098.1|84
1624429210000|2021-06-23 06:20:10|1102.9|1098.4|1103.3|1098.8|1103.3|1098.8|1102.8|1098.3|57
1624429220000|2021-06-23 06:20:20|1103|1098.5|1102.9|1098.4|1103.3|1098.8|1102.9|1098.4|14
1624429230000|2021-06-23 06:20:30|1103|1098.5|1102.3|1097.8|1103|1098.5|1102.3|1097.8|42
1624429240000|2021-06-23 06:20:40|1102.1|1097.6|1101.6|1097.1|1102.1|1097.6|1101.6|1097.1|155
1624429250000|2021-06-23 06:20:50|1101.3|1096.8|1102.1|1097.6|1102.1|1097.6|1101.3|1096.8|182
1624429260000|2021-06-23 06:21:00|1101.8|1097.3|1101.6|1097.1|1101.8|1097.3|1101.6|1097.1|62
1624429270000|2021-06-23 06:21:10|1101.8|1097.3|1101.6|1097.1|1102.1|1097.6|1101.6|1097.1|97
1624429280000|2021-06-23 06:21:20|1102|1097.5|1102.1|1097.6|1102.1|1097.6|1102|1097.5|169
1624429290000|2021-06-23 06:21:30|1101.8|1097.3|1102.3|1097.8|1102.3|1097.8|1101.8|1097.3|96
1624429300000|2021-06-23 06:21:40|1102.5|1098|1102.8|1098.3|1102.8|1098.3|1102.5|1098|106
1624429310000|2021-06-23 06:21:50|1103|1098.5|1102.3|1097.8|1103.1|1098.6|1102.3|1097.8|57
1624429320000|2021-06-23 06:22:00|1102|1097.5|1101.8|1097.3|1102.2|1097.7|1101.8|1097.3|87
1624429330000|2021-06-23 06:22:10|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|1102|1097.5|26
1624429340000|2021-06-23 06:22:20|1101.8|1097.3|1101.8|1097.3|1101.8|1097.3|1101.8|1097.3|43
1624429350000|2021-06-23 06:22:30|1102|1097.5|1102.1|1097.6|1102.3|1097.8|1102|1097.5|21
1624429360000|2021-06-23 06:22:40|1102.2|1097.7|1102.3|1097.8|1102.3|1097.8|1102.2|1097.7|9
1624429370000|2021-06-23 06:22:50|1102.6|1098.1|1103.2|1098.7|1103.2|1098.7|1102.5|1098|195
1624429380000|2021-06-23 06:23:00|1103.5|1099|1103.6|1099.1|1103.6|1099.1|1103.2|1098.7|90
1624429390000|2021-06-23 06:23:10|1103.8|1099.3|1104.1|1099.6|1104.1|1099.6|1103.8|1099.3|28
1624429400000|2021-06-23 06:23:20|1104.2|1099.7|1104.3|1099.8|1104.5|1100|1104.2|1099.7|81
1624429410000|2021-06-23 06:23:30|1104.5|1100|1104.7|1100.2|1104.8|1100.3|1104.3|1099.8|61
1624429420000|2021-06-23 06:23:40|1104.8|1100.3|1104.8|1100.3|1104.8|1100.3|1104.7|1100.2|177
1624429430000|2021-06-23 06:23:50|1105.1|1100.6|1105.3|1100.8|1105.3|1100.8|1105.1|1100.6|103
1624429440000|2021-06-23 06:24:00|1105.1|1100.6|1104.8|1100.3|1105.1|1100.6|1104.8|1100.3|116
1624429450000|2021-06-23 06:24:10|1104.6|1100.1|1104.3|1099.8|1104.8|1100.3|1104.3|1099.8|147
1624429460000|2021-06-23 06:24:20|1104.2|1099.7|1103.5|1099|1104.2|1099.7|1103.5|1099|142
1624429470000|2021-06-23 06:24:30|1103.6|1099.1|1103.8|1099.3|1103.8|1099.3|1103.6|1099.1|73
1624429480000|2021-06-23 06:24:40|1103.6|1099.1|1103.7|1099.2|1103.7|1099.2|1103.6|1099.1|29
1624429490000|2021-06-23 06:24:50|1103.8|1099.3|1103.8|1099.3|1103.8|1099.3|1103.6|1099.1|34
1624429500000|2021-06-23 06:25:00|1103.5|1099|1103.5|1099|1103.5|1099|1103.5|1099|70
1624429510000|2021-06-23 06:25:10|1103.6|1099.1|1103.4|1098.9|1103.6|1099.1|1103.4|1098.9|26
1624429520000|2021-06-23 06:25:20|1103.6|1099.1|1103.6|1099.1|1103.6|1099.1|1103.6|1099.1|6
1624429530000|2021-06-23 06:25:30|1103.8|1099.3|1104.3|1099.8|1104.3|1099.8|1103.8|1099.3|140
1624429540000|2021-06-23 06:25:40|1104.6|1100.1|1104.3|1099.8|1104.6|1100.1|1104.3|1099.8|79
1624429550000|2021-06-23 06:25:50|1104.5|1100|1104.6|1100.1|1104.6|1100.1|1104.3|1099.8|93
1624429560000|2021-06-23 06:26:00|1104.8|1100.3|1104.7|1100.2|1105.1|1100.6|1104.7|1100.2|99
1624429570000|2021-06-23 06:26:10|1104.6|1100.1|1105.1|1100.6|1105.1|1100.6|1104.6|1100.1|106
1624429580000|2021-06-23 06:26:20|1105.5|1101|1105.5|1101|1105.6|1101.1|1105.2|1100.7|166
1624429590000|2021-06-23 06:26:30|1105.2|1100.7|1105.2|1100.7|1105.5|1101|1105.2|1100.7|111
1624429600000|2021-06-23 06:26:40|1105.5|1101|1106.1|1101.6|1106.1|1101.6|1105.5|1101|105
1624429610000|2021-06-23 06:26:50|1106|1101.5|1106|1101.5|1106.1|1101.6|1106|1101.5|40
1624429620000|2021-06-23 06:27:00|1105.9|1101.4|1106.6|1102.1|1106.7|1102.2|1105.9|1101.4|214
1624429630000|2021-06-23 06:27:10|1106.7|1102.2|1107.5|1103|1107.5|1103|1106.7|1102.2|441
1624429640000|2021-06-23 06:27:20|1107.4|1102.9|1108.8|1104.3|1108.9|1104.4|1107.2|1102.7|379
1624429650000|2021-06-23 06:27:30|1108.5|1104|1108.8|1104.3|1109.1|1104.6|1108.5|1104|603
1624429660000|2021-06-23 06:27:40|1108.5|1104|1108.5|1104|1109.1|1104.6|1108.5|1104|382
1624429670000|2021-06-23 06:27:50|1108.4|1103.9|1108.6|1104.1|1109|1104.5|1108.4|1103.9|111
1624429680000|2021-06-23 06:28:00|1108.9|1104.4|1109.4|1104.9|1109.4|1104.9|1108.9|1104.4|202
1624429690000|2021-06-23 06:28:10|1109.1|1104.6|1109|1104.5|1109.3|1104.8|1108.9|1104.4|177
1624429700000|2021-06-23 06:28:20|1109.2|1104.7|1108.6|1104.1|1109.2|1104.7|1108.6|1104.1|251
1624429710000|2021-06-23 06:28:30|1108.5|1104|1108|1103.5|1108.5|1104|1108|1103.5|194
1624429720000|2021-06-23 06:28:40|1108.1|1103.6|1107.7|1103.2|1108.1|1103.6|1107.7|1103.2|126
1624429730000|2021-06-23 06:28:50|1107.8|1103.3|1107.9|1103.4|1107.9|1103.4|1107.7|1103.2|55
1624429740000|2021-06-23 06:29:00|1108.2|1103.7|1108.8|1104.3|1109.1|1104.6|1108.2|1103.7|90
1624429750000|2021-06-23 06:29:10|1109.1|1104.6|1108.7|1104.2|1109.1|1104.6|1108.4|1103.9|45
1624429760000|2021-06-23 06:29:20|1108.4|1103.9|1108.8|1104.3|1108.8|1104.3|1108.4|1103.9|53
1624429770000|2021-06-23 06:29:30|1108.7|1104.2|1109.1|1104.6|1109.1|1104.6|1108.7|1104.2|105
1624429780000|2021-06-23 06:29:40|1109.2|1104.7|1109.7|1105.2|1109.7|1105.2|1109.1|1104.6|182
1624429790000|2021-06-23 06:29:50|1109.3|1104.8|1109.8|1105.3|1109.8|1105.3|1109.3|1104.8|64
1624429800000|2021-06-23 06:30:00|1109.9|1105.4|1109.3|1104.8|1109.9|1105.4|1109.3|1104.8|100
1624429810000|2021-06-23 06:30:10|1109.4|1104.9|1109.3|1104.8|1109.4|1104.9|1108.9|1104.4|128
1624429820000|2021-06-23 06:30:20|1109|1104.5|1108.7|1104.2|1109|1104.5|1108.6|1104.1|205
1624429830000|2021-06-23 06:30:30|1108.9|1104.4|1108.5|1104|1109|1104.5|1108.5|1104|185
1624429840000|2021-06-23 06:30:40|1108.2|1103.7|1108.3|1103.8|1108.3|1103.8|1108|1103.5|110
1624429850000|2021-06-23 06:30:50|1108.2|1103.7|1108|1103.5|1108.4|1103.9|1107.6|1103.1|125
1624429860000|2021-06-23 06:31:00|1107.9|1103.4|1109.2|1104.7|1109.2|1104.7|1107.9|1103.4|177
1624429870000|2021-06-23 06:31:10|1109.5|1105|1109.5|1105|1109.5|1105|1109.4|1104.9|142
1624429880000|2021-06-23 06:31:20|1109.6|1105.1|1109.6|1105.1|1109.7|1105.2|1109.5|1105|120
1624429890000|2021-06-23 06:31:30|1109.5|1105|1109.4|1104.9|1109.6|1105.1|1109.2|1104.7|89
1624429900000|2021-06-23 06:31:40|1109.5|1105|1110.3|1105.8|1110.4|1105.9|1109.5|1105|90
1624429910000|2021-06-23 06:31:50|1110.6|1106.1|1111|1106.5|1111|1106.5|1110.1|1105.6|137
1624429920000|2021-06-23 06:32:00|1111.1|1106.6|1110.2|1105.7|1111.1|1106.6|1110.2|1105.7|248
1624429930000|2021-06-23 06:32:10|1110.1|1105.6|1109.3|1104.8|1110.1|1105.6|1108.8|1104.3|167
1624429940000|2021-06-23 06:32:20|1109.2|1104.7|1109.6|1105.1|1109.6|1105.1|1109.2|1104.7|138
1624429950000|2021-06-23 06:32:30|1109.5|1105|1108.7|1104.2|1109.5|1105|1108.7|1104.2|57
1624429960000|2021-06-23 06:32:40|1109|1104.5|1108.4|1103.9|1109|1104.5|1108.4|1103.9|54
1624429970000|2021-06-23 06:32:50|1108.1|1103.6|1108.6|1104.1|1108.6|1104.1|1108.1|1103.6|51
1624429980000|2021-06-23 06:33:00|1108.5|1104|1108.4|1103.9|1108.5|1104|1108.3|1103.8|72
1624429990000|2021-06-23 06:33:10|1108.6|1104.1|1108.9|1104.4|1108.9|1104.4|1108.5|1104|131
1624430000000|2021-06-23 06:33:20|1108.6|1104.1|1108.9|1104.4|1108.9|1104.4|1108.6|1104.1|26
1624430010000|2021-06-23 06:33:30|1108.8|1104.3|1108.9|1104.4|1108.9|1104.4|1108.8|1104.3|9
1624430020000|2021-06-23 06:33:40|||||||||38
1624430030000|2021-06-23 06:33:50|1109.2|1104.7|1109.6|1105.1|1109.6|1105.1|1109.2|1104.7|97
1624430040000|2021-06-23 06:34:00|1109.3|1104.8|1108.8|1104.3|1109.3|1104.8|1108.8|1104.3|52
1624430050000|2021-06-23 06:34:10|1108.9|1104.4|1108.8|1104.3|1108.9|1104.4|1108.8|1104.3|10
1624430060000|2021-06-23 06:34:20|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|1108.8|1104.3|50
1624430070000|2021-06-23 06:34:30|1109|1104.5|1109.6|1105.1|1109.6|1105.1|1109|1104.5|181
1624430080000|2021-06-23 06:34:40|1109.7|1105.2|1110.8|1106.3|1110.8|1106.3|1109.7|1105.2|313
1624430090000|2021-06-23 06:34:50|1111|1106.5|1112.8|1108.3|1112.8|1108.3|1111|1106.5|1263
1624430100000|2021-06-23 06:35:00|1112.7|1108.2|1111.3|1106.8|1112.7|1108.2|1111|1106.5|466
1624430110000|2021-06-23 06:35:10|1111|1106.5|1111.2|1106.7|1111.3|1106.8|1110.8|1106.3|107
1624430120000|2021-06-23 06:35:20|1110.9|1106.4|1110|1105.5|1110.9|1106.4|1110|1105.5|193
1624430130000|2021-06-23 06:35:30|1110.1|1105.6|1109.9|1105.4|1110.1|1105.6|1109.9|1105.4|69
1624430140000|2021-06-23 06:35:40|1110.3|1105.8|1109.8|1105.3|1110.3|1105.8|1109.7|1105.2|127
1624430150000|2021-06-23 06:35:50|1109.5|1105|1109.5|1105|1109.5|1105|1109.5|1105|45
1624430160000|2021-06-23 06:36:00|1109.3|1104.8|1109.3|1104.8|1109.3|1104.8|1109.2|1104.7|115
1624430170000|2021-06-23 06:36:10|1109.5|1105|1109.4|1104.9|1109.8|1105.3|1109.4|1104.9|96
1624430180000|2021-06-23 06:36:20|1109.3|1104.8|1109.7|1105.2|1109.7|1105.2|1109.3|1104.8|35
1624430190000|2021-06-23 06:36:30|1109.8|1105.3|1109.9|1105.4|1109.9|1105.4|1109.7|1105.2|41
1624430200000|2021-06-23 06:36:40|1110.2|1105.7|1110.5|1106|1110.8|1106.3|1110.2|1105.7|132
1624430210000|2021-06-23 06:36:50|1110.7|1106.2|1110.3|1105.8|1110.7|1106.2|1110.3|1105.8|51
1624430220000|2021-06-23 06:37:00|1110.5|1106|1110.9|1106.4|1110.9|1106.4|1110.5|1106|117
1624430230000|2021-06-23 06:37:10|1110.8|1106.3|1110.9|1106.4|1110.9|1106.4|1110.8|1106.3|27
1624430240000|2021-06-23 06:37:20|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|50
1624430250000|2021-06-23 06:37:30|1111|1106.5|1111.4|1106.9|1111.6|1107.1|1111|1106.5|121
1624430260000|2021-06-23 06:37:40|1111.3|1106.8|1111.3|1106.8|1111.3|1106.8|1111|1106.5|65
1624430270000|2021-06-23 06:37:50|1111.1|1106.6|1110.6|1106.1|1111.1|1106.6|1110.1|1105.6|214
1624430280000|2021-06-23 06:38:00|1110.5|1106|1111|1106.5|1111.4|1106.9|1110.5|1106|121
1624430290000|2021-06-23 06:38:10|1111.3|1106.8|1111.9|1107.4|1112|1107.5|1111.3|1106.8|244
1624430300000|2021-06-23 06:38:20|1111.6|1107.1|1111.4|1106.9|1111.6|1107.1|1111.4|1106.9|72
1624430310000|2021-06-23 06:38:30|1111.7|1107.2|1112.9|1108.4|1113|1108.5|1111.7|1107.2|456
1624430320000|2021-06-23 06:38:40|1112.8|1108.3|1111.7|1107.2|1112.8|1108.3|1111.4|1106.9|365
1624430330000|2021-06-23 06:38:50|1111.9|1107.4|1111.4|1106.9|1112|1107.5|1111.4|1106.9|209
1624430340000|2021-06-23 06:39:00|1111.1|1106.6|1111|1106.5|1111.4|1106.9|1111|1106.5|65
1624430350000|2021-06-23 06:39:10|1111.1|1106.6|1110.8|1106.3|1111.1|1106.6|1110.8|1106.3|48
1624430360000|2021-06-23 06:39:20|1110.7|1106.2|1110.7|1106.2|1110.8|1106.3|1110.7|1106.2|83
1624430370000|2021-06-23 06:39:30|||||||||12
1624430380000|2021-06-23 06:39:40|1110.4|1105.9|1110.3|1105.8|1110.4|1105.9|1110.3|1105.8|55
1624430390000|2021-06-23 06:39:50|1110.1|1105.6|1110.7|1106.2|1110.7|1106.2|1110.1|1105.6|107
1624430400000|2021-06-23 06:40:00|1111|1106.5|1111.4|1106.9|1111.4|1106.9|1110.9|1106.4|87
1624430410000|2021-06-23 06:40:10|1111.5|1107|1112.1|1107.6|1112.1|1107.6|1111.3|1106.8|230
1624430420000|2021-06-23 06:40:20|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|1112.1|1107.6|46
1624430430000|2021-06-23 06:40:30|1112.3|1107.8|1111.9|1107.4|1112.3|1107.8|1111.9|1107.4|90
1624430440000|2021-06-23 06:40:40|1111.8|1107.3|1111.9|1107.4|1112.2|1107.7|1111.8|1107.3|123
1624430450000|2021-06-23 06:40:50|1111.8|1107.3|1111.8|1107.3|1112.2|1107.7|1111.8|1107.3|161
1624430460000|2021-06-23 06:41:00|1112|1107.5|1112.6|1108.1|1112.6|1108.1|1111.8|1107.3|117
1624430470000|2021-06-23 06:41:10|1112.2|1107.7|1112.6|1108.1|1112.6|1108.1|1112|1107.5|283
1624430480000|2021-06-23 06:41:20|1112.7|1108.2|1113.2|1108.7|1113.3|1108.8|1112.7|1108.2|250
1624430490000|2021-06-23 06:41:30|1113.1|1108.6|1114.5|1110|1114.5|1110|1113.1|1108.6|481
1624430500000|2021-06-23 06:41:40|1114.2|1109.7|1116|1111.5|1116|1111.5|1114.2|1109.7|718
1624430510000|2021-06-23 06:41:50|1115.9|1111.4|1116.4|1111.9|1116.4|1111.9|1115.7|1111.2|739
1624430520000|2021-06-23 06:42:00|1116.3|1111.8|1116|1111.5|1116.4|1111.9|1115.9|1111.4|391
1624430530000|2021-06-23 06:42:10|1115.9|1111.4|1115.9|1111.4|1116.4|1111.9|1115.9|1111.4|420
1624430540000|2021-06-23 06:42:20|1115.6|1111.1|1116.3|1111.8|1116.3|1111.8|1115.1|1110.6|461
1624430550000|2021-06-23 06:42:30|1116.5|1112|1117.9|1113.4|1118.1|1113.6|1116.5|1112|862
1624430560000|2021-06-23 06:42:40|1117.7|1113.2|1118.6|1114.1|1118.9|1114.4|1117.7|1113.2|677
1624430570000|2021-06-23 06:42:50|1118.5|1114|1119.1|1114.6|1119.4|1114.9|1118.2|1113.7|1286
1624430580000|2021-06-23 06:43:00|1118.7|1114.2|1120|1115.5|1120|1115.5|1118.7|1114.2|687
1624430590000|2021-06-23 06:43:10|1120.3|1115.8|1122|1117.5|1122|1117.5|1120.2|1115.7|1402
1624430600000|2021-06-23 06:43:20|1121.8|1117.3|1121.7|1117.2|1122|1117.5|1121.2|1116.7|1074
1624430610000|2021-06-23 06:43:30|1122|1117.5|1122.3|1117.8|1122.7|1118.2|1121.9|1117.4|1004
1624430620000|2021-06-23 06:43:40|1122.2|1117.7|1120.5|1116|1122.2|1117.7|1120.5|1116|348
1624430630000|2021-06-23 06:43:50|1120.8|1116.3|1121.1|1116.6|1121.1|1116.6|1120.5|1116|560
1624430640000|2021-06-23 06:44:00|1121|1116.5|1122|1117.5|1122|1117.5|1120.7|1116.2|404
1624430650000|2021-06-23 06:44:10|1122.1|1117.6|1121.7|1117.2|1122.2|1117.7|1121.4|1116.9|393
1624430660000|2021-06-23 06:44:20|1121.9|1117.4|1121.2|1116.7|1121.9|1117.4|1120.8|1116.3|328
1624430670000|2021-06-23 06:44:30|1121.5|1117|1122.1|1117.6|1122.1|1117.6|1121.5|1117|475
1624430680000|2021-06-23 06:44:40|1121.7|1117.2|1122.2|1117.7|1122.2|1117.7|1121.6|1117.1|581
1624430690000|2021-06-23 06:44:50|1122.4|1117.9|1122.2|1117.7|1122.4|1117.9|1122.1|1117.6|382
1624430700000|2021-06-23 06:45:00|1122.6|1118.1|1121|1116.5|1122.6|1118.1|1120.9|1116.4|533
1624430710000|2021-06-23 06:45:10|1121.1|1116.6|1120.4|1115.9|1121.1|1116.6|1120.4|1115.9|289
1624430720000|2021-06-23 06:45:20|1120.7|1116.2|1120.7|1116.2|1120.7|1116.2|1120.4|1115.9|282
1624430730000|2021-06-23 06:45:30|1120.6|1116.1|1120.3|1115.8|1121|1116.5|1120.3|1115.8|394
1624430740000|2021-06-23 06:45:40|1120.2|1115.7|1120.2|1115.7|1120.5|1116|1120.1|1115.6|194
1624430750000|2021-06-23 06:45:50|1120.1|1115.6|1120.1|1115.6|1120.2|1115.7|1120.1|1115.6|99
1624430760000|2021-06-23 06:46:00|1120.2|1115.7|1120.8|1116.3|1121.2|1116.7|1120.1|1115.6|308
1624430770000|2021-06-23 06:46:10|1120.5|1116|1120.3|1115.8|1120.8|1116.3|1120.3|1115.8|206
1624430780000|2021-06-23 06:46:20|1120.4|1115.9|1119.4|1114.9|1120.4|1115.9|1119.4|1114.9|231
1624430790000|2021-06-23 06:46:30|1119.6|1115.1|1120|1115.5|1120|1115.5|1119.6|1115.1|243
1624430800000|2021-06-23 06:46:40|1120.1|1115.6|1120.6|1116.1|1120.7|1116.2|1120.1|1115.6|174
1624430810000|2021-06-23 06:46:50|1120.2|1115.7|1120.1|1115.6|1120.7|1116.2|1120.1|1115.6|162
1624430820000|2021-06-23 06:47:00|1120.2|1115.7|1120.6|1116.1|1120.7|1116.2|1119.7|1115.2|217
1624430830000|2021-06-23 06:47:10|1120.5|1116|1121.1|1116.6|1121.2|1116.7|1120.4|1115.9|329
1624430840000|2021-06-23 06:47:20|1121.4|1116.9|1121.4|1116.9|1121.6|1117.1|1121.1|1116.6|448
1624430850000|2021-06-23 06:47:30|1121.3|1116.8|1121.2|1116.7|1121.7|1117.2|1121|1116.5|238
1624430860000|2021-06-23 06:47:40|1121.1|1116.6|1121.4|1116.9|1121.6|1117.1|1120.7|1116.2|307
1624430870000|2021-06-23 06:47:50|1121.6|1117.1|1122.5|1118|1122.5|1118|1121.2|1116.7|228
1624430880000|2021-06-23 06:48:00|1122.4|1117.9|1122|1117.5|1122.7|1118.2|1122|1117.5|308
1624430890000|2021-06-23 06:48:10|1121.9|1117.4|1121.2|1116.7|1121.9|1117.4|1121|1116.5|190
1624430900000|2021-06-23 06:48:20|1121|1116.5|1120.2|1115.7|1121|1116.5|1120.2|1115.7|138
1624430910000|2021-06-23 06:48:30|1120.1|1115.6|1120|1115.5|1120.2|1115.7|1119.8|1115.3|336
1624430920000|2021-06-23 06:48:40|1119.7|1115.2|1119.7|1115.2|1120.2|1115.7|1119.7|1115.2|449
1624430930000|2021-06-23 06:48:50|1119.5|1115|1119.2|1114.7|1119.5|1115|1119.1|1114.6|203
1624430940000|2021-06-23 06:49:00|1119.5|1115|1120.2|1115.7|1120.2|1115.7|1119.5|1115|352
1624430950000|2021-06-23 06:49:10|1120|1115.5|1119.6|1115.1|1120|1115.5|1119.5|1115|126
1624430960000|2021-06-23 06:49:20|1119.5|1115|1119.1|1114.6|1119.5|1115|1119|1114.5|288
1624430970000|2021-06-23 06:49:30|1119|1114.5|1119.3|1114.8|1119.5|1115|1119|1114.5|194
1624430980000|2021-06-23 06:49:40|1119.5|1115|1119.7|1115.2|1119.7|1115.2|1119.5|1115|161
1624430990000|2021-06-23 06:49:50|1119.8|1115.3|1120.1|1115.6|1120.1|1115.6|1119.7|1115.2|194
1624431000000|2021-06-23 06:50:00|1120.2|1115.7|1120.8|1116.3|1120.9|1116.4|1120.2|1115.7|250
1624431010000|2021-06-23 06:50:10|1120.9|1116.4|1120.5|1116|1120.9|1116.4|1120.5|1116|49
1624431020000|2021-06-23 06:50:20|1120.4|1115.9|1120.2|1115.7|1120.4|1115.9|1120|1115.5|154
1624431030000|2021-06-23 06:50:30|1120.5|1116|1120.1|1115.6|1120.5|1116|1120|1115.5|126
1624431040000|2021-06-23 06:50:40|1120|1115.5|1120.5|1116|1120.5|1116|1120|1115.5|180
1624431050000|2021-06-23 06:50:50|1120.7|1116.2|1120|1115.5|1121|1116.5|1120|1115.5|231
1624431060000|2021-06-23 06:51:00|1120.2|1115.7|1120.5|1116|1120.7|1116.2|1120.2|1115.7|98
1624431070000|2021-06-23 06:51:10|1120.4|1115.9|1120.2|1115.7|1120.6|1116.1|1119.9|1115.4|246
1624431080000|2021-06-23 06:51:20|1120.5|1116|1120.9|1116.4|1121.4|1116.9|1120.1|1115.6|258
1624431090000|2021-06-23 06:51:30|1120.8|1116.3|1121.2|1116.7|1121.4|1116.9|1120.7|1116.2|144
1624431100000|2021-06-23 06:51:40|1121.1|1116.6|1120.8|1116.3|1121.7|1117.2|1120.8|1116.3|144
1624431110000|2021-06-23 06:51:50|1120.6|1116.1|1120.6|1116.1|1120.8|1116.3|1120.3|1115.8|109
1624431120000|2021-06-23 06:52:00|1120.4|1115.9|1120.6|1116.1|1120.7|1116.2|1120.3|1115.8|137
1624431130000|2021-06-23 06:52:10|1120.7|1116.2|1120.3|1115.8|1120.9|1116.4|1120.3|1115.8|164
1624431140000|2021-06-23 06:52:20|1120.6|1116.1|1120.6|1116.1|1120.9|1116.4|1120.6|1116.1|175
1624431150000|2021-06-23 06:52:30|1120.2|1115.7|1120.1|1115.6|1120.2|1115.7|1119.8|1115.3|202
1624431160000|2021-06-23 06:52:40|1119.9|1115.4|1119.3|1114.8|1119.9|1115.4|1119.3|1114.8|253
1624431170000|2021-06-23 06:52:50|1119|1114.5|1119.2|1114.7|1119.6|1115.1|1118.8|1114.3|718
1624431180000|2021-06-23 06:53:00|1119.1|1114.6|1119.3|1114.8|1119.3|1114.8|1119.1|1114.6|183
1624431190000|2021-06-23 06:53:10|1119.6|1115.1|1119|1114.5|1119.8|1115.3|1119|1114.5|282
1624431200000|2021-06-23 06:53:20|1118.8|1114.3|1118|1113.5|1118.9|1114.4|1117.9|1113.4|606
1624431210000|2021-06-23 06:53:30|1118.1|1113.6|1117.6|1113.1|1118.1|1113.6|1117.1|1112.6|390
1624431220000|2021-06-23 06:53:40|1117.8|1113.3|1117|1112.5|1117.8|1113.3|1117|1112.5|204
1624431230000|2021-06-23 06:53:50|1116.8|1112.3|1117.4|1112.9|1117.4|1112.9|1116.8|1112.3|360
1624431240000|2021-06-23 06:54:00|1117.5|1113|1117.8|1113.3|1117.8|1113.3|1117.5|1113|88
1624431250000|2021-06-23 06:54:10|1117.9|1113.4|1118.1|1113.6|1118.3|1113.8|1117.9|1113.4|161
1624431260000|2021-06-23 06:54:20|1118|1113.5|1117.8|1113.3|1118|1113.5|1117.8|1113.3|145
1624431270000|2021-06-23 06:54:30|1117.5|1113|1117.3|1112.8|1118.1|1113.6|1117.3|1112.8|198
1624431280000|2021-06-23 06:54:40|||||||||71
1624431290000|2021-06-23 06:54:50|1117.6|1113.1|1118.1|1113.6|1118.4|1113.9|1117.6|1113.1|400
1624431300000|2021-06-23 06:55:00|1118.4|1113.9|1118.9|1114.4|1118.9|1114.4|1118.1|1113.6|285
1624431310000|2021-06-23 06:55:10|1119|1114.5|1118.9|1114.4|1119|1114.5|1118.6|1114.1|167
1624431320000|2021-06-23 06:55:20|1119.1|1114.6|1118.5|1114|1119.1|1114.6|1118.5|1114|192
1624431330000|2021-06-23 06:55:30|1118.4|1113.9|1117.9|1113.4|1118.4|1113.9|1117.9|1113.4|92
1624431340000|2021-06-23 06:55:40|1117.8|1113.3|1117.9|1113.4|1117.9|1113.4|1117.6|1113.1|92
1624431350000|2021-06-23 06:55:50|1117.6|1113.1|1117.6|1113.1|1118|1113.5|1117.6|1113.1|234
1624431360000|2021-06-23 06:56:00|1117.8|1113.3|1118.9|1114.4|1118.9|1114.4|1117.8|1113.3|202
1624431370000|2021-06-23 06:56:10|1118.6|1114.1|1119.1|1114.6|1119.1|1114.6|1118.6|1114.1|235
1624431380000|2021-06-23 06:56:20|1119.2|1114.7|1119.1|1114.6|1119.2|1114.7|1118.6|1114.1|192
1624431390000|2021-06-23 06:56:30|1119.2|1114.7|1119.6|1115.1|1119.6|1115.1|1119.2|1114.7|181
1624431400000|2021-06-23 06:56:40|1119.5|1115|1119.5|1115|1119.9|1115.4|1119.5|1115|318
1624431410000|2021-06-23 06:56:50|1119.4|1114.9|1119.9|1115.4|1119.9|1115.4|1119.4|1114.9|126
1624431420000|2021-06-23 06:57:00|1119.7|1115.2|1120.4|1115.9|1120.4|1115.9|1119.6|1115.1|295
1624431430000|2021-06-23 06:57:10|1120.3|1115.8|1120.7|1116.2|1120.7|1116.2|1120.3|1115.8|221
1624431440000|2021-06-23 06:57:20|1120.8|1116.3|1120.8|1116.3|1120.9|1116.4|1120.8|1116.3|113
1624431450000|2021-06-23 06:57:30|1120.9|1116.4|1121|1116.5|1121|1116.5|1120.6|1116.1|177
1624431460000|2021-06-23 06:57:40|1120.9|1116.4|1120.7|1116.2|1121|1116.5|1120.7|1116.2|209
1624431470000|2021-06-23 06:57:50|1120.6|1116.1|1120.4|1115.9|1120.6|1116.1|1120.4|1115.9|141
1624431480000|2021-06-23 06:58:00|1120.7|1116.2|1121.2|1116.7|1121.2|1116.7|1120.7|1116.2|383
1624431490000|2021-06-23 06:58:10|1121.6|1117.1|1122.6|1118.1|1122.7|1118.2|1121.6|1117.1|645
1624431500000|2021-06-23 06:58:20|1122.7|1118.2|1121.9|1117.4|1122.7|1118.2|1121.9|1117.4|354
1624431510000|2021-06-23 06:58:30|1121.6|1117.1|1121.6|1117.1|1122.1|1117.6|1121.6|1117.1|193
1624431520000|2021-06-23 06:58:40|1122|1117.5|1121.4|1116.9|1122|1117.5|1121.4|1116.9|189
1624431530000|2021-06-23 06:58:50|1121.7|1117.2|1121.6|1117.1|1121.7|1117.2|1121.3|1116.8|228
1624431540000|2021-06-23 06:59:00|1121.7|1117.2|1122.2|1117.7|1122.2|1117.7|1121.4|1116.9|465
1624431550000|2021-06-23 06:59:10|1122.1|1117.6|1122.3|1117.8|1122.3|1117.8|1121.8|1117.3|588
1624431560000|2021-06-23 06:59:20|1122.4|1117.9|1122.2|1117.7|1122.4|1117.9|1121.9|1117.4|618
1624431570000|2021-06-23 06:59:30|1122.1|1117.6|1122.4|1117.9|1122.4|1117.9|1122.1|1117.6|546
1624431580000|2021-06-23 06:59:40|1121.9|1117.4|1122.2|1117.7|1122.3|1117.8|1121.9|1117.4|529
1624431590000|2021-06-23 06:59:50|1122.4|1117.9|1121.7|1117.2|1122.4|1117.9|1121.5|1117|530
1624453200000|2021-06-23 13:00:00|1123.8|1119.3|1126.8|1122.3|1126.8|1122.3|1122.9|1118.4|2246
1624453210000|2021-06-23 13:00:10|1126.9|1122.4|1132|1127.5|1132|1127.5|1126.9|1122.4|3375
1624453220000|2021-06-23 13:00:20|1132.3|1127.8|1130.9|1126.4|1132.8|1128.3|1130.7|1126.2|1814
1624453230000|2021-06-23 13:00:30|1130.7|1126.2|1129.7|1125.2|1130.7|1126.2|1129.3|1124.8|745
1624453240000|2021-06-23 13:00:40|1129.6|1125.1|1129|1124.5|1130|1125.5|1129|1124.5|535
1624453250000|2021-06-23 13:00:50|1128.7|1124.2|1128.7|1124.2|1129.4|1124.9|1128.6|1124.1|661
1624453260000|2021-06-23 13:01:00|1128.6|1124.1|1129.8|1125.3|1129.9|1125.4|1128.4|1123.9|1052
1624453270000|2021-06-23 13:01:10|1129.5|1125|1127.5|1123|1129.6|1125.1|1127.5|1123|775
1624453280000|2021-06-23 13:01:20|1127.7|1123.2|1127.4|1122.9|1127.9|1123.4|1126.6|1122.1|686
1624453290000|2021-06-23 13:01:30|1127.9|1123.4|1127.9|1123.4|1128.9|1124.4|1127.9|1123.4|478
1624453300000|2021-06-23 13:01:40|1127.6|1123.1|1128.5|1124|1128.5|1124|1127.4|1122.9|592
1624453310000|2021-06-23 13:01:50|1128|1123.5|1128.6|1124.1|1128.6|1124.1|1128|1123.5|240
1624453320000|2021-06-23 13:02:00|1128.5|1124|1128.3|1123.8|1128.5|1124|1127.9|1123.4|338
1624453330000|2021-06-23 13:02:10|1128.4|1123.9|1128.7|1124.2|1128.7|1124.2|1128.1|1123.6|370
1624453340000|2021-06-23 13:02:20|1128.9|1124.4|1129|1124.5|1129.6|1125.1|1128.7|1124.2|481
1624453350000|2021-06-23 13:02:30|1129.3|1124.8|1129.6|1125.1|1129.7|1125.2|1129.1|1124.6|551
1624453360000|2021-06-23 13:02:40|1129.7|1125.2|1129.3|1124.8|1129.7|1125.2|1129.3|1124.8|384
1624453370000|2021-06-23 13:02:50|1129.5|1125|1129.1|1124.6|1129.5|1125|1128.7|1124.2|460
1624453380000|2021-06-23 13:03:00|1129|1124.5|1130|1125.5|1130.1|1125.6|1129|1124.5|410
1624453390000|2021-06-23 13:03:10|1129.7|1125.2|1129.6|1125.1|1130|1125.5|1129.2|1124.7|351
1624453400000|2021-06-23 13:03:20|1129.9|1125.4|1129.5|1125|1130|1125.5|1129.2|1124.7|442
1624453410000|2021-06-23 13:03:30|1129.2|1124.7|1128.7|1124.2|1129.7|1125.2|1128.7|1124.2|342
1624453420000|2021-06-23 13:03:40|1128.6|1124.1|1128.5|1124|1128.6|1124.1|1128|1123.5|173
1624453430000|2021-06-23 13:03:50|1128.2|1123.7|1128.4|1123.9|1128.4|1123.9|1128|1123.5|221
1624453440000|2021-06-23 13:04:00|1128.5|1124|1129|1124.5|1129.5|1125|1128.5|1124|541
1624453450000|2021-06-23 13:04:10|1129.2|1124.7|1128.6|1124.1|1129.4|1124.9|1128.6|1124.1|274
1624453460000|2021-06-23 13:04:20|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|234
1624453470000|2021-06-23 13:04:30|1129.2|1124.7|1128.2|1123.7|1129.4|1124.9|1128.2|1123.7|377
1624453480000|2021-06-23 13:04:40|1128.3|1123.8|1128.4|1123.9|1128.7|1124.2|1128.3|1123.8|108
1624453490000|2021-06-23 13:04:50|1128.5|1124|1129|1124.5|1129.3|1124.8|1128.5|1124|352
1624453500000|2021-06-23 13:05:00|1129.3|1124.8|1131|1126.5|1131|1126.5|1129.3|1124.8|975
1624453510000|2021-06-23 13:05:10|1131.4|1126.9|1131.3|1126.8|1131.5|1127|1131|1126.5|737
1624453520000|2021-06-23 13:05:20|1131.4|1126.9|1131.8|1127.3|1131.8|1127.3|1131|1126.5|721
1624453530000|2021-06-23 13:05:30|1132.1|1127.6|1132.8|1128.3|1133.2|1128.7|1132.1|1127.6|1782
1624453540000|2021-06-23 13:05:40|1132.5|1128|1132.1|1127.6|1132.5|1128|1131.9|1127.4|659
1624453550000|2021-06-23 13:05:50|1132|1127.5|1132.8|1128.3|1132.8|1128.3|1132|1127.5|411
1624453560000|2021-06-23 13:06:00|1133|1128.5|1132.3|1127.8|1133.3|1128.8|1132.3|1127.8|441
1624453570000|2021-06-23 13:06:10|1132.5|1128|1131.3|1126.8|1132.5|1128|1131.3|1126.8|690
1624453580000|2021-06-23 13:06:20|1131.1|1126.6|1130.6|1126.1|1131.2|1126.7|1130.6|1126.1|468
1624453590000|2021-06-23 13:06:30|1130.3|1125.8|1129.9|1125.4|1130.4|1125.9|1129.9|1125.4|202
1624453600000|2021-06-23 13:06:40|1129.8|1125.3|1130|1125.5|1130.2|1125.7|1129.6|1125.1|326
1624453610000|2021-06-23 13:06:50|1130.3|1125.8|1130.8|1126.3|1130.8|1126.3|1130.1|1125.6|341
1624453620000|2021-06-23 13:07:00|1131.1|1126.6|1131.7|1127.2|1131.7|1127.2|1131.1|1126.6|482
1624453630000|2021-06-23 13:07:10|1132|1127.5|1132.6|1128.1|1132.6|1128.1|1131.6|1127.1|565
1624453640000|2021-06-23 13:07:20|1132.3|1127.8|1132.2|1127.7|1132.3|1127.8|1132.2|1127.7|481
1624453650000|2021-06-23 13:07:30|1132.1|1127.6|1132.2|1127.7|1132.2|1127.7|1131.8|1127.3|366
1624453660000|2021-06-23 13:07:40|1132.3|1127.8|1133|1128.5|1133.1|1128.6|1132.1|1127.6|513
1624453670000|2021-06-23 13:07:50|1133.1|1128.6|1133.6|1129.1|1133.6|1129.1|1133.1|1128.6|492
1624453680000|2021-06-23 13:08:00|1133.9|1129.4|1133.7|1129.2|1134|1129.5|1133.7|1129.2|724
1624453690000|2021-06-23 13:08:10|1133.6|1129.1|1133.1|1128.6|1133.6|1129.1|1133.1|1128.6|460
1624453700000|2021-06-23 13:08:20|1133.2|1128.7|1133.5|1129|1133.5|1129|1133|1128.5|271
1624453710000|2021-06-23 13:08:30|1133.2|1128.7|1132.4|1127.9|1133.2|1128.7|1132|1127.5|450
1624453720000|2021-06-23 13:08:40|1132.2|1127.7|1132.5|1128|1132.5|1128|1131.9|1127.4|217
1624453730000|2021-06-23 13:08:50|1132.6|1128.1|1132.6|1128.1|1132.6|1128.1|1132.2|1127.7|196
1624453740000|2021-06-23 13:09:00|1132.7|1128.2|1133.4|1128.9|1133.4|1128.9|1132.5|1128|863
1624453750000|2021-06-23 13:09:10|1133.7|1129.2|1132.9|1128.4|1133.9|1129.4|1132.9|1128.4|830
1624453760000|2021-06-23 13:09:20|1132.6|1128.1|1132.4|1127.9|1132.9|1128.4|1132.2|1127.7|152
1624453770000|2021-06-23 13:09:30|1132.1|1127.6|1132.2|1127.7|1132.2|1127.7|1131.9|1127.4|241
1624453780000|2021-06-23 13:09:40|1132.1|1127.6|1131.7|1127.2|1132.4|1127.9|1131.7|1127.2|215
1624453790000|2021-06-23 13:09:50|1131.6|1127.1|1131.5|1127|1132|1127.5|1131.5|1127|240
1624453800000|2021-06-23 13:10:00|1131.2|1126.7|1132.8|1128.3|1132.8|1128.3|1131.2|1126.7|722
1624453810000|2021-06-23 13:10:10|1132.4|1127.9|1133.4|1128.9|1133.4|1128.9|1132.2|1127.7|598
1624453820000|2021-06-23 13:10:20|1133.8|1129.3|1133.6|1129.1|1134.1|1129.6|1133.6|1129.1|770
1624453830000|2021-06-23 13:10:30|1133.7|1129.2|1134.1|1129.6|1134.1|1129.6|1133.7|1129.2|430
1624453840000|2021-06-23 13:10:40|1133.8|1129.3|1134.1|1129.6|1134.1|1129.6|1133.6|1129.1|370
1624453850000|2021-06-23 13:10:50|1134|1129.5|1134.3|1129.8|1134.4|1129.9|1134|1129.5|728
1624453860000|2021-06-23 13:11:00|1134.2|1129.7|1133.9|1129.4|1134.3|1129.8|1133.9|1129.4|361
1624453870000|2021-06-23 13:11:10|1133.6|1129.1|1133|1128.5|1133.6|1129.1|1133|1128.5|259
1624453880000|2021-06-23 13:11:20|1133.3|1128.8|1133.2|1128.7|1133.4|1128.9|1133.2|1128.7|193
1624453890000|2021-06-23 13:11:30|1133.4|1128.9|1133.5|1129|1134.3|1129.8|1133.4|1128.9|448
1624453900000|2021-06-23 13:11:40|1133.6|1129.1|1132.8|1128.3|1133.6|1129.1|1132.8|1128.3|205
1624453910000|2021-06-23 13:11:50|1133.1|1128.6|1133.7|1129.2|1133.8|1129.3|1133.1|1128.6|390
1624453920000|2021-06-23 13:12:00|1133.9|1129.4|1134.6|1130.1|1134.6|1130.1|1133.9|1129.4|316
1624453930000|2021-06-23 13:12:10|1134.3|1129.8|1134.3|1129.8|1134.3|1129.8|1134.3|1129.8|159
1624453940000|2021-06-23 13:12:20|||||||||104
1624453950000|2021-06-23 13:12:30|1134.5|1130|1134.5|1130|1134.8|1130.3|1134.5|1130|215
1624453960000|2021-06-23 13:12:40|1134.3|1129.8|1134.1|1129.6|1134.3|1129.8|1134.1|1129.6|257
1624453970000|2021-06-23 13:12:50|1133.9|1129.4|1134|1129.5|1134.1|1129.6|1133.5|1129|260
1624453980000|2021-06-23 13:13:00|1134.1|1129.6|1133.3|1128.8|1134.1|1129.6|1133.3|1128.8|205
1624453990000|2021-06-23 13:13:10|1133.1|1128.6|1134.3|1129.8|1134.3|1129.8|1133.1|1128.6|268
1624454000000|2021-06-23 13:13:20|1134.6|1130.1|1134.3|1129.8|1134.6|1130.1|1134.3|1129.8|221
1624454010000|2021-06-23 13:13:30|1134.2|1129.7|1133.7|1129.2|1134.2|1129.7|1133.5|1129|198
1624454020000|2021-06-23 13:13:40|1133.8|1129.3|1134.1|1129.6|1134.1|1129.6|1133.7|1129.2|110
1624454030000|2021-06-23 13:13:50|1134|1129.5|1133.8|1129.3|1134.2|1129.7|1133.8|1129.3|150
1624454040000|2021-06-23 13:14:00|1134.1|1129.6|1133.8|1129.3|1134.1|1129.6|1133.8|1129.3|194
1624454050000|2021-06-23 13:14:10|1134.1|1129.6|1134.5|1130|1134.6|1130.1|1133.8|1129.3|487
1624454060000|2021-06-23 13:14:20|1134.6|1130.1|1135.1|1130.6|1135.2|1130.7|1134.6|1130.1|790
1624454070000|2021-06-23 13:14:30|1135|1130.5|1136.1|1131.6|1136.1|1131.6|1135|1130.5|644
1624454080000|2021-06-23 13:14:40|1136.2|1131.7|1137.1|1132.6|1137.2|1132.7|1136.1|1131.6|848
1624454090000|2021-06-23 13:14:50|1137.2|1132.7|1136.1|1131.6|1137.2|1132.7|1136.1|1131.6|534
1624454100000|2021-06-23 13:15:00|1136.2|1131.7|1137.2|1132.7|1137.2|1132.7|1136.2|1131.7|716
1624454110000|2021-06-23 13:15:10|1137.6|1133.1|1137.5|1133|1137.6|1133.1|1137.5|1133|399
1624454120000|2021-06-23 13:15:20|1137.2|1132.7|1136.5|1132|1137.3|1132.8|1136.5|1132|478
1624454130000|2021-06-23 13:15:30|1136.6|1132.1|1136.2|1131.7|1136.6|1132.1|1136.2|1131.7|189
1624454140000|2021-06-23 13:15:40|1135.9|1131.4|1136.3|1131.8|1136.6|1132.1|1135.6|1131.1|270
1624454150000|2021-06-23 13:15:50|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.3|1131.8|253
1624454160000|2021-06-23 13:16:00|1136.3|1131.8|1136.3|1131.8|1136.6|1132.1|1136.3|1131.8|256
1624454170000|2021-06-23 13:16:10|1136.2|1131.7|1135.9|1131.4|1136.2|1131.7|1135.9|1131.4|108
1624454180000|2021-06-23 13:16:20|1135.8|1131.3|1135.4|1130.9|1135.8|1131.3|1135.2|1130.7|216
1624454190000|2021-06-23 13:16:30|1135.3|1130.8|1135.1|1130.6|1135.3|1130.8|1134.8|1130.3|217
1624454200000|2021-06-23 13:16:40|1134.8|1130.3|1135.2|1130.7|1135.3|1130.8|1134.8|1130.3|147
1624454210000|2021-06-23 13:16:50|1135.3|1130.8|1135.2|1130.7|1135.3|1130.8|1135.2|1130.7|121
1624454220000|2021-06-23 13:17:00|1135.6|1131.1|1135.8|1131.3|1136.3|1131.8|1135.6|1131.1|369
1624454230000|2021-06-23 13:17:10|1135.6|1131.1|1136.4|1131.9|1136.4|1131.9|1135.3|1130.8|421
1624454240000|2021-06-23 13:17:20|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.4|1131.9|101
1624454250000|2021-06-23 13:17:30|||||||||248
1624454260000|2021-06-23 13:17:40|1136.8|1132.3|1136.6|1132.1|1136.8|1132.3|1136.6|1132.1|292
1624454270000|2021-06-23 13:17:50|1136.3|1131.8|1136.3|1131.8|1136.4|1131.9|1135.8|1131.3|199
1624454280000|2021-06-23 13:18:00|1136.2|1131.7|1135.8|1131.3|1136.2|1131.7|1135.8|1131.3|157
1624454290000|2021-06-23 13:18:10|1135.5|1131|1134.8|1130.3|1135.5|1131|1134.8|1130.3|244
1624454300000|2021-06-23 13:18:20|1134.6|1130.1|1133.9|1129.4|1134.6|1130.1|1133.3|1128.8|428
1624454310000|2021-06-23 13:18:30|1133.8|1129.3|1134.2|1129.7|1134.2|1129.7|1133.7|1129.2|156
1624454320000|2021-06-23 13:18:40|1134.1|1129.6|1134.6|1130.1|1134.6|1130.1|1134.1|1129.6|152
1624454330000|2021-06-23 13:18:50|1134.3|1129.8|1134.8|1130.3|1134.8|1130.3|1134.1|1129.6|242
1624454340000|2021-06-23 13:19:00|1134.9|1130.4|1135.1|1130.6|1135.1|1130.6|1134.9|1130.4|347
1624454350000|2021-06-23 13:19:10|1135.3|1130.8|1136.3|1131.8|1136.3|1131.8|1135.3|1130.8|390
1624454360000|2021-06-23 13:19:20|1136.4|1131.9|1136.8|1132.3|1136.8|1132.3|1136.4|1131.9|270
1624454370000|2021-06-23 13:19:30|1137.1|1132.6|1137.3|1132.8|1137.3|1132.8|1137.1|1132.6|206
1624454380000|2021-06-23 13:19:40|1137.1|1132.6|1136.8|1132.3|1137.1|1132.6|1136.6|1132.1|249
1624454390000|2021-06-23 13:19:50|1136.9|1132.4|1137.3|1132.8|1137.3|1132.8|1136.8|1132.3|122
1624454400000|2021-06-23 13:20:00|1137.6|1133.1|1136.7|1132.2|1137.6|1133.1|1136.7|1132.2|531
1624454410000|2021-06-23 13:20:10|1136.4|1131.9|1136.8|1132.3|1136.8|1132.3|1136.4|1131.9|178
1624454420000|2021-06-23 13:20:20|1136.6|1132.1|1136.8|1132.3|1136.8|1132.3|1136.4|1131.9|114
1624454430000|2021-06-23 13:20:30|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.3|1131.8|236
1624454440000|2021-06-23 13:20:40|1136.8|1132.3|1137.3|1132.8|1137.3|1132.8|1136.8|1132.3|286
1624454450000|2021-06-23 13:20:50|1136.8|1132.3|1136.8|1132.3|1137.1|1132.6|1136.8|1132.3|137
1624454460000|2021-06-23 13:21:00|1137|1132.5|1138.1|1133.6|1138.6|1134.1|1137|1132.5|1558
1624454470000|2021-06-23 13:21:10|1138.2|1133.7|1137.4|1132.9|1138.2|1133.7|1137.4|1132.9|389
1624454480000|2021-06-23 13:21:20|1137.7|1133.2|1136.6|1132.1|1137.7|1133.2|1136.6|1132.1|279
1624454490000|2021-06-23 13:21:30|||||||||128
1624454500000|2021-06-23 13:21:40|1136.3|1131.8|1136.4|1131.9|1137.1|1132.6|1136.3|1131.8|307
1624454510000|2021-06-23 13:21:50|1136.5|1132|1136.7|1132.2|1136.9|1132.4|1136.2|1131.7|378
1624454520000|2021-06-23 13:22:00|1136.8|1132.3|1137|1132.5|1137.7|1133.2|1136.7|1132.2|479
1624454530000|2021-06-23 13:22:10|1136.9|1132.4|1136.6|1132.1|1137|1132.5|1136.6|1132.1|153
1624454540000|2021-06-23 13:22:20|1136.3|1131.8|1135.5|1131|1136.3|1131.8|1135.3|1130.8|278
1624454550000|2021-06-23 13:22:30|1135.2|1130.7|1135|1130.5|1135.2|1130.7|1134.7|1130.2|254
1624454560000|2021-06-23 13:22:40|1134.7|1130.2|1134.3|1129.8|1134.8|1130.3|1134.2|1129.7|229
1624454570000|2021-06-23 13:22:50|1134.4|1129.9|1133.6|1129.1|1134.4|1129.9|1133.5|1129|405
1624454580000|2021-06-23 13:23:00|1133.5|1129|1133.8|1129.3|1133.8|1129.3|1133.5|1129|122
1624454590000|2021-06-23 13:23:10|1134|1129.5|1134|1129.5|1134|1129.5|1133.9|1129.4|158
1624454600000|2021-06-23 13:23:20|1133.8|1129.3|1134.3|1129.8|1134.3|1129.8|1133.8|1129.3|88
1624454610000|2021-06-23 13:23:30|1134.2|1129.7|1134.8|1130.3|1134.8|1130.3|1134.2|1129.7|190
1624454620000|2021-06-23 13:23:40|1134.5|1130|1134|1129.5|1134.5|1130|1134|1129.5|88
1624454630000|2021-06-23 13:23:50|1133.8|1129.3|1134.3|1129.8|1134.3|1129.8|1133.8|1129.3|99
1624454640000|2021-06-23 13:24:00|1134.5|1130|1135.3|1130.8|1135.3|1130.8|1134.5|1130|194
1624454650000|2021-06-23 13:24:10|1135|1130.5|1135.3|1130.8|1135.3|1130.8|1134.8|1130.3|97
1624454660000|2021-06-23 13:24:20|1135|1130.5|1134.4|1129.9|1135|1130.5|1134.4|1129.9|47
1624454670000|2021-06-23 13:24:30|1134.7|1130.2|1134|1129.5|1134.8|1130.3|1134|1129.5|201
1624454680000|2021-06-23 13:24:40|1133.7|1129.2|1133.8|1129.3|1133.8|1129.3|1133.5|1129|302
1624454690000|2021-06-23 13:24:50|1133.9|1129.4|1133.8|1129.3|1134.1|1129.6|1133.5|1129|257
1624454700000|2021-06-23 13:25:00|1133.5|1129|1134.3|1129.8|1134.5|1130|1133.5|1129|314
1624454710000|2021-06-23 13:25:10|1134.4|1129.9|1135.3|1130.8|1135.3|1130.8|1134.4|1129.9|141
1624454720000|2021-06-23 13:25:20|1135.4|1130.9|1135.3|1130.8|1135.5|1131|1135.3|1130.8|175
1624454730000|2021-06-23 13:25:30|1135.5|1131|1134.5|1130|1135.5|1131|1134.3|1129.8|183
1624454740000|2021-06-23 13:25:40|1134.7|1130.2|1133.8|1129.3|1134.7|1130.2|1133.8|1129.3|77
1624454750000|2021-06-23 13:25:50|1133.5|1129|1133.5|1129|1133.5|1129|1133.5|1129|148
1624454760000|2021-06-23 13:26:00|1133.8|1129.3|1134|1129.5|1134|1129.5|1133.8|1129.3|177
1624454770000|2021-06-23 13:26:10|||||||||22
1624454780000|2021-06-23 13:26:20|1134.3|1129.8|1134|1129.5|1134.3|1129.8|1134|1129.5|119
1624454790000|2021-06-23 13:26:30|||||||||62
1624454800000|2021-06-23 13:26:40|1134.1|1129.6|1133.8|1129.3|1134.1|1129.6|1133.8|1129.3|39
1624454810000|2021-06-23 13:26:50|1133.5|1129|1132.8|1128.3|1133.5|1129|1132.8|1128.3|174
1624454820000|2021-06-23 13:27:00|1132.9|1128.4|1133.8|1129.3|1133.9|1129.4|1132.9|1128.4|167
1624454830000|2021-06-23 13:27:10|||||||||52
1624454840000|2021-06-23 13:27:20|1134|1129.5|1133.8|1129.3|1134|1129.5|1133.8|1129.3|79
1624454850000|2021-06-23 13:27:30|1133.5|1129|1133.3|1128.8|1133.5|1129|1133.3|1128.8|68
1624454860000|2021-06-23 13:27:40|||||||||60
1624454870000|2021-06-23 13:27:50|1133.2|1128.7|1133.3|1128.8|1133.5|1129|1133.2|1128.7|18
1624454880000|2021-06-23 13:28:00|1133.4|1128.9|1134.3|1129.8|1134.3|1129.8|1133.4|1128.9|123
1624454890000|2021-06-23 13:28:10|1134|1129.5|1134|1129.5|1134.3|1129.8|1134|1129.5|129
1624454900000|2021-06-23 13:28:20|1133.8|1129.3|1133|1128.5|1133.8|1129.3|1132.9|1128.4|182
1624454910000|2021-06-23 13:28:30|1133.1|1128.6|1132.4|1127.9|1133.1|1128.6|1132.4|1127.9|354
1624454920000|2021-06-23 13:28:40|1132|1127.5|1131.5|1127|1132|1127.5|1131.5|1127|370
1624454930000|2021-06-23 13:28:50|1131.2|1126.7|1131|1126.5|1131.5|1127|1131|1126.5|307
1624454940000|2021-06-23 13:29:00|1131.5|1127|1132.7|1128.2|1132.7|1128.2|1131.5|1127|450
1624454950000|2021-06-23 13:29:10|1132.5|1128|1133.5|1129|1133.5|1129|1132.3|1127.8|151
1624454960000|2021-06-23 13:29:20|1133.4|1128.9|1132.9|1128.4|1133.4|1128.9|1132.3|1127.8|134
1624454970000|2021-06-23 13:29:30|1132.8|1128.3|1132|1127.5|1132.8|1128.3|1132|1127.5|102
1624454980000|2021-06-23 13:29:40|1131.7|1127.2|1132.2|1127.7|1132.5|1128|1131.7|1127.2|175
1624454990000|2021-06-23 13:29:50|1132|1127.5|1132.9|1128.4|1133|1128.5|1132|1127.5|74
1624455000000|2021-06-23 13:30:00|1133|1128.5|1132.5|1128|1133.5|1129|1132.5|1128|327
1624455010000|2021-06-23 13:30:10|1132.9|1128.4|1132.9|1128.4|1132.9|1128.4|1132.9|1128.4|65
1624455020000|2021-06-23 13:30:20|1132.8|1128.3|1132.9|1128.4|1132.9|1128.4|1132.8|1128.3|80
1624455030000|2021-06-23 13:30:30|1132.8|1128.3|1133.3|1128.8|1133.3|1128.8|1132.8|1128.3|103
1624455040000|2021-06-23 13:30:40|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|162
1624455050000|2021-06-23 13:30:50|1133.6|1129.1|1133.8|1129.3|1133.8|1129.3|1133.6|1129.1|115
1624455060000|2021-06-23 13:31:00|1134|1129.5|1134.1|1129.6|1134.3|1129.8|1133.9|1129.4|98
1624455070000|2021-06-23 13:31:10|1133.9|1129.4|1133.3|1128.8|1133.9|1129.4|1133.1|1128.6|323
1624455080000|2021-06-23 13:31:20|1133.4|1128.9|1133.8|1129.3|1133.8|1129.3|1133.4|1128.9|51
1624455090000|2021-06-23 13:31:30|1133.5|1129|1133.3|1128.8|1133.5|1129|1133.3|1128.8|128
1624455100000|2021-06-23 13:31:40|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|1133.3|1128.8|27
1624455110000|2021-06-23 13:31:50|1133.6|1129.1|1133.4|1128.9|1133.8|1129.3|1133.4|1128.9|112
1624455120000|2021-06-23 13:32:00|1133.3|1128.8|1133.5|1129|1133.8|1129.3|1133.3|1128.8|96
1624455130000|2021-06-23 13:32:10|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|107
1624455140000|2021-06-23 13:32:20|||||||||43
1624455150000|2021-06-23 13:32:30|||||||||34
1624455160000|2021-06-23 13:32:40|1133.6|1129.1|1133.8|1129.3|1133.8|1129.3|1133.6|1129.1|115
1624455170000|2021-06-23 13:32:50|1133.5|1129|1133.3|1128.8|1133.5|1129|1133.3|1128.8|39
1624455180000|2021-06-23 13:33:00|1133.5|1129|1133.5|1129|1133.5|1129|1133.5|1129|23
1624455190000|2021-06-23 13:33:10|1133.2|1128.7|1133.5|1129|1133.5|1129|1133.2|1128.7|81
1624455200000|2021-06-23 13:33:20|1133.2|1128.7|1133.5|1129|1133.5|1129|1133.2|1128.7|56
1624455210000|2021-06-23 13:33:30|1133.3|1128.8|1133.9|1129.4|1133.9|1129.4|1133.2|1128.7|124
1624455220000|2021-06-23 13:33:40|1134|1129.5|1134|1129.5|1134|1129.5|1134|1129.5|63
1624455230000|2021-06-23 13:33:50|1133.9|1129.4|1134.1|1129.6|1134.1|1129.6|1133.9|1129.4|74
1624455240000|2021-06-23 13:34:00|1134.3|1129.8|1135.1|1130.6|1135.1|1130.6|1134.3|1129.8|565
1624455250000|2021-06-23 13:34:10|1135.3|1130.8|1135.9|1131.4|1136|1131.5|1135.3|1130.8|407
1624455260000|2021-06-23 13:34:20|1136|1131.5|1135.4|1130.9|1136.1|1131.6|1135.3|1130.8|339
1624455270000|2021-06-23 13:34:30|1135.3|1130.8|1135.5|1131|1135.5|1131|1135|1130.5|75
1624455280000|2021-06-23 13:34:40|1135.3|1130.8|1135|1130.5|1135.8|1131.3|1134.8|1130.3|202
1624455290000|2021-06-23 13:34:50|1135.3|1130.8|1135|1130.5|1135.4|1130.9|1135|1130.5|24
1624455300000|2021-06-23 13:35:00|1135.3|1130.8|1135.6|1131.1|1135.6|1131.1|1135.3|1130.8|87
1624455310000|2021-06-23 13:35:10|1135.5|1131|1134.8|1130.3|1135.5|1131|1134.8|1130.3|41
1624455320000|2021-06-23 13:35:20|1134.5|1130|1134.5|1130|1134.6|1130.1|1134.3|1129.8|72
1624455330000|2021-06-23 13:35:30|1134.6|1130.1|1134.7|1130.2|1134.8|1130.3|1134.5|1130|40
1624455340000|2021-06-23 13:35:40|1135|1130.5|1135.2|1130.7|1135.2|1130.7|1135|1130.5|47
1624455350000|2021-06-23 13:35:50|1135.5|1131|1135.5|1131|1135.5|1131|1135.5|1131|94
1624455360000|2021-06-23 13:36:00|1135.2|1130.7|1135|1130.5|1135.2|1130.7|1135|1130.5|102
1624455370000|2021-06-23 13:36:10|1135.3|1130.8|1136.2|1131.7|1136.2|1131.7|1135.3|1130.8|140
1624455380000|2021-06-23 13:36:20|1136.5|1132|1136.5|1132|1136.5|1132|1136|1131.5|195
1624455390000|2021-06-23 13:36:30|1136.4|1131.9|1136|1131.5|1136.4|1131.9|1136|1131.5|104
1624455400000|2021-06-23 13:36:40|1136.2|1131.7|1136.9|1132.4|1136.9|1132.4|1136.1|1131.6|309
1624455410000|2021-06-23 13:36:50|1137|1132.5|1137.4|1132.9|1137.4|1132.9|1136.9|1132.4|531
1624455420000|2021-06-23 13:37:00|1137.5|1133|1137.5|1133|1138|1133.5|1137.5|1133|799
1624455430000|2021-06-23 13:37:10|1137.1|1132.6|1137.5|1133|1137.6|1133.1|1137|1132.5|449
1624455440000|2021-06-23 13:37:20|1137.4|1132.9|1137|1132.5|1137.5|1133|1137|1132.5|545
1624455450000|2021-06-23 13:37:30|1136.7|1132.2|1136.5|1132|1137.2|1132.7|1136.3|1131.8|183
1624455460000|2021-06-23 13:37:40|1136.4|1131.9|1136|1131.5|1136.5|1132|1136|1131.5|131
1624455470000|2021-06-23 13:37:50|1136.2|1131.7|1135.7|1131.2|1136.6|1132.1|1135.7|1131.2|121
1624455480000|2021-06-23 13:38:00|1135.5|1131|1135.5|1131|1135.7|1131.2|1135.2|1130.7|220
1624455490000|2021-06-23 13:38:10|||||||||116
1624455500000|2021-06-23 13:38:20|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|35
1624455510000|2021-06-23 13:38:30|1135.5|1131|1135.2|1130.7|1135.5|1131|1135.2|1130.7|70
1624455520000|2021-06-23 13:38:40|||||||||27
1624455530000|2021-06-23 13:38:50|1135.1|1130.6|1135.2|1130.7|1135.2|1130.7|1135.1|1130.6|41
1624455540000|2021-06-23 13:39:00|1135.5|1131|1135.5|1131|1135.5|1131|1135.5|1131|41
1624455550000|2021-06-23 13:39:10|1136|1131.5|1136|1131.5|1136|1131.5|1135.9|1131.4|87
1624455560000|2021-06-23 13:39:20|1135.7|1131.2|1136|1131.5|1136|1131.5|1135.7|1131.2|48
1624455570000|2021-06-23 13:39:30|1135.7|1131.2|1135.5|1131|1135.7|1131.2|1135.5|1131|74
1624455580000|2021-06-23 13:39:40|1135.2|1130.7|1135|1130.5|1135.2|1130.7|1134.9|1130.4|83
1624455590000|2021-06-23 13:39:50|1134.9|1130.4|1134.2|1129.7|1135.1|1130.6|1134.2|1129.7|149
1624455600000|2021-06-23 13:40:00|1133.9|1129.4|1134.5|1130|1134.5|1130|1133.7|1129.2|376
1624455610000|2021-06-23 13:40:10|1134.6|1130.1|1135.3|1130.8|1135.4|1130.9|1134.6|1130.1|244
1624455620000|2021-06-23 13:40:20|1134.8|1130.3|1134.5|1130|1135.1|1130.6|1134.5|1130|80
1624455630000|2021-06-23 13:40:30|1134.8|1130.3|1135.2|1130.7|1135.3|1130.8|1134.8|1130.3|87
1624455640000|2021-06-23 13:40:40|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|34
1624455650000|2021-06-23 13:40:50|1135.6|1131.1|1135.8|1131.3|1136.1|1131.6|1135.6|1131.1|148
1624455660000|2021-06-23 13:41:00|1135.6|1131.1|1136.3|1131.8|1136.3|1131.8|1135.6|1131.1|104
1624455670000|2021-06-23 13:41:10|1136.6|1132.1|1137|1132.5|1137|1132.5|1136.6|1132.1|110
1624455680000|2021-06-23 13:41:20|1136.9|1132.4|1137.3|1132.8|1137.3|1132.8|1136.9|1132.4|187
1624455690000|2021-06-23 13:41:30|1137|1132.5|1136.8|1132.3|1137|1132.5|1136.8|1132.3|132
1624455700000|2021-06-23 13:41:40|1136.7|1132.2|1136.8|1132.3|1136.8|1132.3|1136.7|1132.2|44
1624455710000|2021-06-23 13:41:50|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|47
1624455720000|2021-06-23 13:42:00|1136.1|1131.6|1135.8|1131.3|1136.2|1131.7|1135.8|1131.3|96
1624455730000|2021-06-23 13:42:10|1135.9|1131.4|1135.6|1131.1|1135.9|1131.4|1135.6|1131.1|65
1624455740000|2021-06-23 13:42:20|1136|1131.5|1135.3|1130.8|1136.1|1131.6|1135.3|1130.8|70
1624455750000|2021-06-23 13:42:30|1135.2|1130.7|1134.5|1130|1135.2|1130.7|1134.5|1130|50
1624455760000|2021-06-23 13:42:40|1134.4|1129.9|1134.3|1129.8|1134.4|1129.9|1134|1129.5|147
1624455770000|2021-06-23 13:42:50|1134.2|1129.7|1134.7|1130.2|1134.7|1130.2|1134|1129.5|144
1624455780000|2021-06-23 13:43:00|1134.8|1130.3|1135.5|1131|1135.8|1131.3|1134.8|1130.3|219
1624455790000|2021-06-23 13:43:10|1135.2|1130.7|1135|1130.5|1135.8|1131.3|1135|1130.5|113
1624455800000|2021-06-23 13:43:20|||||||||44
1624455810000|2021-06-23 13:43:30|1135.3|1130.8|1135|1130.5|1135.3|1130.8|1135|1130.5|35
1624455820000|2021-06-23 13:43:40|1134.8|1130.3|1135.3|1130.8|1135.3|1130.8|1134.7|1130.2|55
1624455830000|2021-06-23 13:43:50|||||||||24
1624455840000|2021-06-23 13:44:00|1135|1130.5|1135.8|1131.3|1135.8|1131.3|1135|1130.5|112
1624455850000|2021-06-23 13:44:10|1135.5|1131|1135.3|1130.8|1135.6|1131.1|1135.3|1130.8|69
1624455860000|2021-06-23 13:44:20|1135.4|1130.9|1135.3|1130.8|1135.5|1131|1135.3|1130.8|33
1624455870000|2021-06-23 13:44:30|1135.7|1131.2|1135.8|1131.3|1135.8|1131.3|1135.7|1131.2|27
1624455880000|2021-06-23 13:44:40|||||||||27
1624455890000|2021-06-23 13:44:50|||||||||41
1624455900000|2021-06-23 13:45:00|1136.1|1131.6|1136.5|1132|1136.5|1132|1136.1|1131.6|468
1624455910000|2021-06-23 13:45:10|1136.3|1131.8|1136.5|1132|1136.8|1132.3|1136.3|1131.8|183
1624455920000|2021-06-23 13:45:20|1136.7|1132.2|1136.8|1132.3|1136.8|1132.3|1136.5|1132|188
1624455930000|2021-06-23 13:45:30|1137|1132.5|1137|1132.5|1137|1132.5|1136.9|1132.4|148
1624455940000|2021-06-23 13:45:40|1136.7|1132.2|1136|1131.5|1136.7|1132.2|1136|1131.5|138
1624455950000|2021-06-23 13:45:50|1136.3|1131.8|1137|1132.5|1137|1132.5|1136.3|1131.8|192
1624455960000|2021-06-23 13:46:00|1136.9|1132.4|1137|1132.5|1137|1132.5|1136.6|1132.1|168
1624455970000|2021-06-23 13:46:10|1136.9|1132.4|1136.5|1132|1137.2|1132.7|1136.5|1132|313
1624455980000|2021-06-23 13:46:20|1136.2|1131.7|1135.7|1131.2|1136.2|1131.7|1135.7|1131.2|146
1624455990000|2021-06-23 13:46:30|1135.6|1131.1|1135.7|1131.2|1135.8|1131.3|1135.6|1131.1|50
1624456000000|2021-06-23 13:46:40|1135.5|1131|1135.7|1131.2|1135.7|1131.2|1135.5|1131|106
1624456010000|2021-06-23 13:46:50|1135.8|1131.3|1136.1|1131.6|1136.1|1131.6|1135.7|1131.2|142
1624456020000|2021-06-23 13:47:00|1135.6|1131.1|1135.6|1131.1|1135.6|1131.1|1135.6|1131.1|49
1624456030000|2021-06-23 13:47:10|1135.1|1130.6|1135.2|1130.7|1135.3|1130.8|1135.1|1130.6|258
1624456040000|2021-06-23 13:47:20|1135.5|1131|1136.1|1131.6|1136.1|1131.6|1135.5|1131|76
1624456050000|2021-06-23 13:47:30|1136|1131.5|1135.6|1131.1|1136|1131.5|1135.5|1131|39
1624456060000|2021-06-23 13:47:40|1135.5|1131|1135.9|1131.4|1135.9|1131.4|1135.5|1131|41
1624456070000|2021-06-23 13:47:50|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|35
1624456080000|2021-06-23 13:48:00|||||||||19
1624456090000|2021-06-23 13:48:10|1136|1131.5|1135.2|1130.7|1136|1131.5|1134.8|1130.3|152
1624456100000|2021-06-23 13:48:20|1135.1|1130.6|1134.9|1130.4|1135.1|1130.6|1134.2|1129.7|112
1624456110000|2021-06-23 13:48:30|1134.6|1130.1|1133.4|1128.9|1134.6|1130.1|1133.4|1128.9|458
1624456120000|2021-06-23 13:48:40|1133.1|1128.6|1133.6|1129.1|1133.6|1129.1|1133|1128.5|166
1624456130000|2021-06-23 13:48:50|1133.7|1129.2|1134.6|1130.1|1134.6|1130.1|1133.6|1129.1|196
1624456140000|2021-06-23 13:49:00|1134.3|1129.8|1134.2|1129.7|1134.4|1129.9|1134|1129.5|77
1624456150000|2021-06-23 13:49:10|1134.1|1129.6|1134|1129.5|1134.1|1129.6|1133.7|1129.2|84
1624456160000|2021-06-23 13:49:20|1133.8|1129.3|1133.1|1128.6|1134.1|1129.6|1132.7|1128.2|242
1624456170000|2021-06-23 13:49:30|1132.7|1128.2|1132.8|1128.3|1133.1|1128.6|1132.7|1128.2|80
1624456180000|2021-06-23 13:49:40|1132.7|1128.2|1132.8|1128.3|1133.1|1128.6|1132.7|1128.2|128
1624456190000|2021-06-23 13:49:50|1133.1|1128.6|1133.1|1128.6|1133.2|1128.7|1133.1|1128.6|116
1624456200000|2021-06-23 13:50:00|1133.2|1128.7|1133.9|1129.4|1134|1129.5|1133.1|1128.6|125
1624456210000|2021-06-23 13:50:10|1133.4|1128.9|1133.2|1128.7|1133.4|1128.9|1133.2|1128.7|134
1624456220000|2021-06-23 13:50:20|1133.5|1129|1134|1129.5|1134|1129.5|1133.5|1129|272
1624456230000|2021-06-23 13:50:30|||||||||82
1624456240000|2021-06-23 13:50:40|1133.7|1129.2|1133.5|1129|1133.7|1129.2|1133.5|1129|91
1624456250000|2021-06-23 13:50:50|1133.9|1129.4|1133.7|1129.2|1133.9|1129.4|1133.5|1129|73
1624456260000|2021-06-23 13:51:00|1133.5|1129|1132.7|1128.2|1133.6|1129.1|1132.7|1128.2|365
1624456270000|2021-06-23 13:51:10|1133|1128.5|1131.9|1127.4|1133.1|1128.6|1131.9|1127.4|427
1624456280000|2021-06-23 13:51:20|1131.7|1127.2|1130.9|1126.4|1131.7|1127.2|1130.8|1126.3|617
1624456290000|2021-06-23 13:51:30|1130.8|1126.3|1131.4|1126.9|1131.4|1126.9|1130.8|1126.3|632
1624456300000|2021-06-23 13:51:40|1131.3|1126.8|1131.1|1126.6|1131.4|1126.9|1130.9|1126.4|223
1624456310000|2021-06-23 13:51:50|1131.2|1126.7|1130.9|1126.4|1131.2|1126.7|1130.7|1126.2|169
1624456320000|2021-06-23 13:52:00|1131.4|1126.9|1131.4|1126.9|1131.9|1127.4|1131.2|1126.7|172
1624456330000|2021-06-23 13:52:10|||||||||61
1624456340000|2021-06-23 13:52:20|1131.6|1127.1|1132.2|1127.7|1132.2|1127.7|1131.4|1126.9|182
1624456350000|2021-06-23 13:52:30|1132.5|1128|1132.2|1127.7|1132.5|1128|1132.2|1127.7|101
1624456360000|2021-06-23 13:52:40|1132.3|1127.8|1132.2|1127.7|1132.3|1127.8|1132.2|1127.7|37
1624456370000|2021-06-23 13:52:50|||||||||28
1624456380000|2021-06-23 13:53:00|1132.4|1127.9|1132.7|1128.2|1132.7|1128.2|1132.2|1127.7|58
1624456390000|2021-06-23 13:53:10|1132.4|1127.9|1132.2|1127.7|1132.6|1128.1|1132.2|1127.7|50
1624456400000|2021-06-23 13:53:20|1132.4|1127.9|1132.2|1127.7|1132.4|1127.9|1132.2|1127.7|34
1624456410000|2021-06-23 13:53:30|1131.9|1127.4|1130.9|1126.4|1131.9|1127.4|1130.9|1126.4|189
1624456420000|2021-06-23 13:53:40|1131.2|1126.7|1130.8|1126.3|1131.5|1127|1130.8|1126.3|128
1624456430000|2021-06-23 13:53:50|1130.7|1126.2|1129.7|1125.2|1130.7|1126.2|1129.7|1125.2|495
1624456440000|2021-06-23 13:54:00|1129.6|1125.1|1129.2|1124.7|1129.6|1125.1|1129.1|1124.6|522
1624456450000|2021-06-23 13:54:10|1129.4|1124.9|1128.9|1124.4|1129.4|1124.9|1128.9|1124.4|258
1624456460000|2021-06-23 13:54:20|1129.2|1124.7|1129.5|1125|1129.7|1125.2|1129.2|1124.7|122
1624456470000|2021-06-23 13:54:30|1129.7|1125.2|1128.9|1124.4|1129.7|1125.2|1128.9|1124.4|202
1624456480000|2021-06-23 13:54:40|1128.7|1124.2|1127.3|1122.8|1128.7|1124.2|1127.3|1122.8|606
1624456490000|2021-06-23 13:54:50|1127.6|1123.1|1127.4|1122.9|1127.9|1123.4|1127.4|1122.9|597
1624456500000|2021-06-23 13:55:00|1127.6|1123.1|1126.7|1122.2|1127.6|1123.1|1126.7|1122.2|513
1624456510000|2021-06-23 13:55:10|1126.5|1122|1126.4|1121.9|1126.7|1122.2|1126.2|1121.7|678
1624456520000|2021-06-23 13:55:20|1126.7|1122.2|1127.2|1122.7|1127.2|1122.7|1126.7|1122.2|460
1624456530000|2021-06-23 13:55:30|1127|1122.5|1126.9|1122.4|1127.2|1122.7|1126.7|1122.2|419
1624456540000|2021-06-23 13:55:40|1127.2|1122.7|1125.6|1121.1|1127.2|1122.7|1125.6|1121.1|515
1624456550000|2021-06-23 13:55:50|1125.4|1120.9|1125.4|1120.9|1125.5|1121|1125.4|1120.9|799
1624456560000|2021-06-23 13:56:00|1124.6|1120.1|1125.2|1120.7|1125.4|1120.9|1124.6|1120.1|1082
1624456570000|2021-06-23 13:56:10|1124.6|1120.1|1124.7|1120.2|1124.9|1120.4|1124.1|1119.6|874
1624456580000|2021-06-23 13:56:20|1124.9|1120.4|1125.4|1120.9|1125.4|1120.9|1124.9|1120.4|192
1624456590000|2021-06-23 13:56:30|1125.1|1120.6|1124.1|1119.6|1125.1|1120.6|1124.1|1119.6|738
1624456600000|2021-06-23 13:56:40|1124.2|1119.7|1124.5|1120|1124.5|1120|1124|1119.5|434
1624456610000|2021-06-23 13:56:50|1124.6|1120.1|1124.6|1120.1|1124.9|1120.4|1124.5|1120|215
1624456620000|2021-06-23 13:57:00|1124.5|1120|1124.9|1120.4|1124.9|1120.4|1124.4|1119.9|217
1624456630000|2021-06-23 13:57:10|1125.2|1120.7|1125.4|1120.9|1125.4|1120.9|1125.1|1120.6|208
1624456640000|2021-06-23 13:57:20|1125.1|1120.6|1125|1120.5|1125.1|1120.6|1125|1120.5|144
1624456650000|2021-06-23 13:57:30|1124.9|1120.4|1123.7|1119.2|1124.9|1120.4|1123.7|1119.2|388
1624456660000|2021-06-23 13:57:40|1124|1119.5|1124.2|1119.7|1124.4|1119.9|1123.9|1119.4|345
1624456670000|2021-06-23 13:57:50|1123.9|1119.4|1124.2|1119.7|1124.2|1119.7|1123.9|1119.4|102
1624456680000|2021-06-23 13:58:00|1124.4|1119.9|1124.8|1120.3|1124.8|1120.3|1124.4|1119.9|192
1624456690000|2021-06-23 13:58:10|1124.9|1120.4|1125.4|1120.9|1125.4|1120.9|1124.9|1120.4|240
1624456700000|2021-06-23 13:58:20|1125.5|1121|1125.7|1121.2|1125.9|1121.4|1125.5|1121|391
1624456710000|2021-06-23 13:58:30|1125.9|1121.4|1125.2|1120.7|1125.9|1121.4|1124.9|1120.4|214
1624456720000|2021-06-23 13:58:40|1125.4|1120.9|1124.2|1119.7|1125.5|1121|1124.2|1119.7|248
1624456730000|2021-06-23 13:58:50|1124.4|1119.9|1124|1119.5|1124.4|1119.9|1123.7|1119.2|243
1624456740000|2021-06-23 13:59:00|1123.7|1119.2|1124.2|1119.7|1124.6|1120.1|1123.7|1119.2|400
1624456750000|2021-06-23 13:59:10|1124.3|1119.8|1124.7|1120.2|1124.9|1120.4|1124.2|1119.7|187
1624456760000|2021-06-23 13:59:20|1124.9|1120.4|1124.1|1119.6|1124.9|1120.4|1124.1|1119.6|259
1624456770000|2021-06-23 13:59:30|1124.2|1119.7|1123.9|1119.4|1124.2|1119.7|1123.6|1119.1|525
1624456780000|2021-06-23 13:59:40|1123.7|1119.2|1123.9|1119.4|1124|1119.5|1123.7|1119.2|343
1624456790000|2021-06-23 13:59:50|1123.4|1118.9|1123.9|1119.4|1123.9|1119.4|1123.4|1118.9|145
1624456800000|2021-06-23 14:00:00|1123.7|1119.2|1124.2|1119.7|1124.5|1120|1123.4|1118.9|877
1624456810000|2021-06-23 14:00:10|1124.1|1119.6|1124.4|1119.9|1124.7|1120.2|1123.9|1119.4|394
1624456820000|2021-06-23 14:00:20|1124.1|1119.6|1124.6|1120.1|1124.6|1120.1|1124.1|1119.6|214
1624456830000|2021-06-23 14:00:30|1124.4|1119.9|1124.2|1119.7|1124.9|1120.4|1124.1|1119.6|228
1624456840000|2021-06-23 14:00:40|1124.1|1119.6|1124.5|1120|1124.5|1120|1124.1|1119.6|85
1624456850000|2021-06-23 14:00:50|1124.6|1120.1|1124.4|1119.9|1124.9|1120.4|1124.4|1119.9|168
1624456860000|2021-06-23 14:01:00|1124.1|1119.6|1124|1119.5|1124.1|1119.6|1123.7|1119.2|383
1624456870000|2021-06-23 14:01:10|1124.4|1119.9|1124.4|1119.9|1124.9|1120.4|1124.1|1119.6|275
1624456880000|2021-06-23 14:01:20|1124.7|1120.2|1124.9|1120.4|1124.9|1120.4|1124.7|1120.2|51
1624456890000|2021-06-23 14:01:30|1124.3|1119.8|1124|1119.5|1124.3|1119.8|1123.9|1119.4|190
1624456900000|2021-06-23 14:01:40|1124.1|1119.6|1123.5|1119|1124.1|1119.6|1123.4|1118.9|295
1624456910000|2021-06-23 14:01:50|1123.4|1118.9|1123.9|1119.4|1123.9|1119.4|1123.4|1118.9|240
1624456920000|2021-06-23 14:02:00|1123.8|1119.3|1123.8|1119.3|1123.8|1119.3|1123.8|1119.3|108
1624456930000|2021-06-23 14:02:10|1123.6|1119.1|1123.9|1119.4|1123.9|1119.4|1123.4|1118.9|112
1624456940000|2021-06-23 14:02:20|1124.1|1119.6|1124.4|1119.9|1124.6|1120.1|1124.1|1119.6|92
1624456950000|2021-06-23 14:02:30|1124.6|1120.1|1124.4|1119.9|1124.6|1120.1|1124.4|1119.9|64
1624456960000|2021-06-23 14:02:40|1124.6|1120.1|1125|1120.5|1125|1120.5|1124.6|1120.1|80
1624456970000|2021-06-23 14:02:50|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1124.9|1120.4|97
1624456980000|2021-06-23 14:03:00|1125.4|1120.9|1125.6|1121.1|1125.6|1121.1|1125.3|1120.8|216
1624456990000|2021-06-23 14:03:10|1125.9|1121.4|1127.1|1122.6|1127.1|1122.6|1125.9|1121.4|600
1624457000000|2021-06-23 14:03:20|1127|1122.5|1126.4|1121.9|1127|1122.5|1126.4|1121.9|380
1624457010000|2021-06-23 14:03:30|1126.1|1121.6|1125.5|1121|1126.3|1121.8|1125.5|1121|221
1624457020000|2021-06-23 14:03:40|1125.8|1121.3|1125.6|1121.1|1125.9|1121.4|1125.6|1121.1|67
1624457030000|2021-06-23 14:03:50|1125.4|1120.9|1126.4|1121.9|1126.4|1121.9|1125.4|1120.9|264
1624457040000|2021-06-23 14:04:00|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|103
1624457050000|2021-06-23 14:04:10|1126.8|1122.3|1127.1|1122.6|1127.1|1122.6|1126.8|1122.3|195
1624457060000|2021-06-23 14:04:20|1127.5|1123|1127.1|1122.6|1127.5|1123|1127.1|1122.6|149
1624457070000|2021-06-23 14:04:30|1126.9|1122.4|1126.6|1122.1|1126.9|1122.4|1126.3|1121.8|129
1624457080000|2021-06-23 14:04:40|1126.9|1122.4|1126.8|1122.3|1127.1|1122.6|1126.8|1122.3|93
1624457090000|2021-06-23 14:04:50|1126.6|1122.1|1126.6|1122.1|1126.8|1122.3|1126.6|1122.1|42
1624457100000|2021-06-23 14:05:00|1126.5|1122|1124.9|1120.4|1126.5|1122|1124.4|1119.9|397
1624457110000|2021-06-23 14:05:10|1125.1|1120.6|1124.3|1119.8|1125.1|1120.6|1124.3|1119.8|101
1624457120000|2021-06-23 14:05:20|1124.1|1119.6|1123.9|1119.4|1124.5|1120|1123.7|1119.2|323
1624457130000|2021-06-23 14:05:30|1123.6|1119.1|1122.4|1117.9|1123.9|1119.4|1122.4|1117.9|490
1624457140000|2021-06-23 14:05:40|1122.1|1117.6|1121.9|1117.4|1122.2|1117.7|1121.9|1117.4|475
1624457150000|2021-06-23 14:05:50|1122.1|1117.6|1123.2|1118.7|1123.6|1119.1|1122.1|1117.6|184
1624457160000|2021-06-23 14:06:00|1123.1|1118.6|1122.9|1118.4|1123.3|1118.8|1122.9|1118.4|166
1624457170000|2021-06-23 14:06:10|1123.1|1118.6|1123|1118.5|1123.5|1119|1122.9|1118.4|189
1624457180000|2021-06-23 14:06:20|1123.1|1118.6|1122.2|1117.7|1123.1|1118.6|1122.1|1117.6|261
1624457190000|2021-06-23 14:06:30|1122.4|1117.9|1122.6|1118.1|1122.6|1118.1|1122.3|1117.8|156
1624457200000|2021-06-23 14:06:40|1122.4|1117.9|1122.1|1117.6|1122.4|1117.9|1122.1|1117.6|243
1624457210000|2021-06-23 14:06:50|1121.8|1117.3|1121.2|1116.7|1121.8|1117.3|1121.1|1116.6|1400
1624457220000|2021-06-23 14:07:00|1121.1|1116.6|1120.1|1115.6|1121.1|1116.6|1119.8|1115.3|934
1624457230000|2021-06-23 14:07:10|1120.3|1115.8|1120.8|1116.3|1121.1|1116.6|1120.3|1115.8|251
1624457240000|2021-06-23 14:07:20|1121.1|1116.6|1121.6|1117.1|1121.7|1117.2|1121.1|1116.6|358
1624457250000|2021-06-23 14:07:30|1121.3|1116.8|1121.3|1116.8|1121.3|1116.8|1121.1|1116.6|123
1624457260000|2021-06-23 14:07:40|||||||||116
1624457270000|2021-06-23 14:07:50|1121.1|1116.6|1120.1|1115.6|1121.3|1116.8|1120|1115.5|382
1624457280000|2021-06-23 14:08:00|1120|1115.5|1121|1116.5|1121|1116.5|1120|1115.5|393
1624457290000|2021-06-23 14:08:10|1121.2|1116.7|1121.4|1116.9|1121.5|1117|1121|1116.5|169
1624457300000|2021-06-23 14:08:20|1121.3|1116.8|1121.8|1117.3|1121.8|1117.3|1121.3|1116.8|130
1624457310000|2021-06-23 14:08:30|1122.3|1117.8|1122.6|1118.1|1122.6|1118.1|1122.3|1117.8|180
1624457320000|2021-06-23 14:08:40|1122.7|1118.2|1123.1|1118.6|1123.1|1118.6|1122.7|1118.2|125
1624457330000|2021-06-23 14:08:50|1122.8|1118.3|1122.7|1118.2|1122.9|1118.4|1122.6|1118.1|136
1624457340000|2021-06-23 14:09:00|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1122.8|1118.3|104
1624457350000|2021-06-23 14:09:10|1123.3|1118.8|1123.7|1119.2|1123.7|1119.2|1123.3|1118.8|104
1624457360000|2021-06-23 14:09:20|1123.8|1119.3|1123.7|1119.2|1124.1|1119.6|1123.7|1119.2|94
1624457370000|2021-06-23 14:09:30|1123.6|1119.1|1124.1|1119.6|1124.1|1119.6|1123.6|1119.1|95
1624457380000|2021-06-23 14:09:40|1123.8|1119.3|1123.6|1119.1|1123.8|1119.3|1123.6|1119.1|49
1624457390000|2021-06-23 14:09:50|1123.3|1118.8|1122.5|1118|1123.3|1118.8|1122.4|1117.9|206
1624457400000|2021-06-23 14:10:00|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.1|1117.6|127
1624457410000|2021-06-23 14:10:10|1122.7|1118.2|1123.3|1118.8|1123.3|1118.8|1122.7|1118.2|143
1624457420000|2021-06-23 14:10:20|1123.4|1118.9|1123.8|1119.3|1123.8|1119.3|1123.4|1118.9|155
1624457430000|2021-06-23 14:10:30|1123.7|1119.2|1123.7|1119.2|1123.7|1119.2|1123.7|1119.2|66
1624457440000|2021-06-23 14:10:40|1123.4|1118.9|1123.5|1119|1123.5|1119|1123.2|1118.7|57
1624457450000|2021-06-23 14:10:50|1123.2|1118.7|1122.9|1118.4|1123.3|1118.8|1122.9|1118.4|132
1624457460000|2021-06-23 14:11:00|1122.8|1118.3|1123.2|1118.7|1123.2|1118.7|1122.8|1118.3|52
1624457470000|2021-06-23 14:11:10|1123.3|1118.8|1123.1|1118.6|1123.9|1119.4|1123.1|1118.6|84
1624457480000|2021-06-23 14:11:20|||||||||19
1624457490000|2021-06-23 14:11:30|1123.2|1118.7|1123.5|1119|1123.5|1119|1123.1|1118.6|58
1624457500000|2021-06-23 14:11:40|1123.7|1119.2|1123.9|1119.4|1123.9|1119.4|1123.7|1119.2|65
1624457510000|2021-06-23 14:11:50|1124|1119.5|1124.4|1119.9|1124.4|1119.9|1124|1119.5|96
1624457520000|2021-06-23 14:12:00|1124.1|1119.6|1124.4|1119.9|1124.4|1119.9|1123.7|1119.2|135
1624457530000|2021-06-23 14:12:10|1124.5|1120|1124.9|1120.4|1124.9|1120.4|1124.4|1119.9|76
1624457540000|2021-06-23 14:12:20|1124.6|1120.1|1124.8|1120.3|1124.9|1120.4|1124.6|1120.1|151
1624457550000|2021-06-23 14:12:30|1125|1120.5|1124.7|1120.2|1125|1120.5|1124.6|1120.1|132
1624457560000|2021-06-23 14:12:40|1124.6|1120.1|1124.6|1120.1|1124.7|1120.2|1124.6|1120.1|48
1624457570000|2021-06-23 14:12:50|||||||||30
1624457580000|2021-06-23 14:13:00|||||||||23
1624457590000|2021-06-23 14:13:10|1124.3|1119.8|1123.6|1119.1|1124.3|1119.8|1123.6|1119.1|85
1624457600000|2021-06-23 14:13:20|1123.9|1119.4|1124.4|1119.9|1124.4|1119.9|1123.9|1119.4|65
1624457610000|2021-06-23 14:13:30|1124.6|1120.1|1124|1119.5|1124.6|1120.1|1124|1119.5|73
1624457620000|2021-06-23 14:13:40|1124.2|1119.7|1124.1|1119.6|1124.4|1119.9|1124|1119.5|40
1624457630000|2021-06-23 14:13:50|1124.4|1119.9|1124.1|1119.6|1124.4|1119.9|1124.1|1119.6|67
1624457640000|2021-06-23 14:14:00|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|41
1624457650000|2021-06-23 14:14:10|||||||||10
1624457660000|2021-06-23 14:14:20|1124.6|1120.1|1124.9|1120.4|1124.9|1120.4|1124.6|1120.1|74
1624457670000|2021-06-23 14:14:30|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|59
1624457680000|2021-06-23 14:14:40|1124.5|1120|1124.5|1120|1124.5|1120|1124.5|1120|16
1624457690000|2021-06-23 14:14:50|1124.1|1119.6|1124|1119.5|1124.1|1119.6|1124|1119.5|105
1624457700000|2021-06-23 14:15:00|1124.1|1119.6|1123.6|1119.1|1124.1|1119.6|1123.6|1119.1|114
1624457710000|2021-06-23 14:15:10|1123.7|1119.2|1122.8|1118.3|1123.7|1119.2|1122.8|1118.3|311
1624457720000|2021-06-23 14:15:20|1122.7|1118.2|1122.3|1117.8|1122.7|1118.2|1122.3|1117.8|138
1624457730000|2021-06-23 14:15:30|1122.4|1117.9|1122.6|1118.1|1122.6|1118.1|1122.3|1117.8|85
1624457740000|2021-06-23 14:15:40|1122.8|1118.3|1123.2|1118.7|1123.2|1118.7|1122.4|1117.9|147
1624457750000|2021-06-23 14:15:50|1123.3|1118.8|1123.1|1118.6|1123.3|1118.8|1123.1|1118.6|68
1624457760000|2021-06-23 14:16:00|1123.3|1118.8|1123.1|1118.6|1123.3|1118.8|1123.1|1118.6|44
1624457770000|2021-06-23 14:16:10|1122.8|1118.3|1122.3|1117.8|1122.8|1118.3|1122.1|1117.6|120
1624457780000|2021-06-23 14:16:20|1122.6|1118.1|1121.8|1117.3|1122.6|1118.1|1121.8|1117.3|112
1624457790000|2021-06-23 14:16:30|1121.5|1117|1121.4|1116.9|1121.5|1117|1121.4|1116.9|257
1624457800000|2021-06-23 14:16:40|1121.5|1117|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|217
1624457810000|2021-06-23 14:16:50|1121.4|1116.9|1121.5|1117|1121.5|1117|1121|1116.5|215
1624457820000|2021-06-23 14:17:00|1121.8|1117.3|1121.8|1117.3|1122.6|1118.1|1121.8|1117.3|250
1624457830000|2021-06-23 14:17:10|||||||||81
1624457840000|2021-06-23 14:17:20|1121.9|1117.4|1122.3|1117.8|1122.3|1117.8|1121.9|1117.4|80
1624457850000|2021-06-23 14:17:30|||||||||28
1624457860000|2021-06-23 14:17:40|1122.4|1117.9|1122.5|1118|1122.8|1118.3|1122.3|1117.8|83
1624457870000|2021-06-23 14:17:50|1122.6|1118.1|1122.9|1118.4|1122.9|1118.4|1122.6|1118.1|37
1624457880000|2021-06-23 14:18:00|1122.8|1118.3|1123.2|1118.7|1123.2|1118.7|1122.6|1118.1|133
1624457890000|2021-06-23 14:18:10|1122.8|1118.3|1123.5|1119|1123.5|1119|1122.8|1118.3|81
1624457900000|2021-06-23 14:18:20|1123.4|1118.9|1124.1|1119.6|1124.1|1119.6|1123.3|1118.8|111
1624457910000|2021-06-23 14:18:30|1124.2|1119.7|1125.6|1121.1|1125.6|1121.1|1124.2|1119.7|222
1624457920000|2021-06-23 14:18:40|1126.1|1121.6|1126.3|1121.8|1126.3|1121.8|1125.7|1121.2|641
1624457930000|2021-06-23 14:18:50|1126.2|1121.7|1126.3|1121.8|1126.8|1122.3|1126.2|1121.7|338
1624457940000|2021-06-23 14:19:00|1126.1|1121.6|1126.6|1122.1|1126.6|1122.1|1126.1|1121.6|123
1624457950000|2021-06-23 14:19:10|1126.8|1122.3|1126.3|1121.8|1126.8|1122.3|1126.3|1121.8|206
1624457960000|2021-06-23 14:19:20|1126.6|1122.1|1126.6|1122.1|1126.8|1122.3|1126.6|1122.1|174
1624457970000|2021-06-23 14:19:30|1126.3|1121.8|1126|1121.5|1126.3|1121.8|1126|1121.5|178
1624457980000|2021-06-23 14:19:40|1125.7|1121.2|1125.6|1121.1|1125.7|1121.2|1125.2|1120.7|119
1624457990000|2021-06-23 14:19:50|1125.8|1121.3|1125.6|1121.1|1126|1121.5|1125.6|1121.1|23
1624458000000|2021-06-23 14:20:00|1125.7|1121.2|1125.6|1121.1|1126|1121.5|1125.6|1121.1|112
1624458010000|2021-06-23 14:20:10|1125.3|1120.8|1125.1|1120.6|1125.3|1120.8|1125.1|1120.6|52
1624458020000|2021-06-23 14:20:20|||||||||48
1624458030000|2021-06-23 14:20:30|1124.8|1120.3|1125.3|1120.8|1125.3|1120.8|1124.8|1120.3|165
1624458040000|2021-06-23 14:20:40|||||||||66
1624458050000|2021-06-23 14:20:50|1125.7|1121.2|1125.5|1121|1125.8|1121.3|1125.5|1121|37
1624458060000|2021-06-23 14:21:00|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|113
1624458070000|2021-06-23 14:21:10|1125.8|1121.3|1126.1|1121.6|1126.1|1121.6|1125.8|1121.3|61
1624458080000|2021-06-23 14:21:20|1126.3|1121.8|1126.6|1122.1|1126.6|1122.1|1126.3|1121.8|208
1624458090000|2021-06-23 14:21:30|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|156
1624458100000|2021-06-23 14:21:40|1127.1|1122.6|1127.3|1122.8|1127.3|1122.8|1127.1|1122.6|227
1624458110000|2021-06-23 14:21:50|1126.9|1122.4|1126.8|1122.3|1127.1|1122.6|1126.8|1122.3|211
1624458120000|2021-06-23 14:22:00|1127.1|1122.6|1127.3|1122.8|1127.3|1122.8|1127.1|1122.6|85
1624458130000|2021-06-23 14:22:10|||||||||104
1624458140000|2021-06-23 14:22:20|1127.6|1123.1|1127.7|1123.2|1128.1|1123.6|1127.6|1123.1|639
1624458150000|2021-06-23 14:22:30|1127.8|1123.3|1127.7|1123.2|1128.1|1123.6|1127.7|1123.2|210
1624458160000|2021-06-23 14:22:40|1127.8|1123.3|1127.6|1123.1|1128.1|1123.6|1127.6|1123.1|119
1624458170000|2021-06-23 14:22:50|1127.3|1122.8|1126.8|1122.3|1127.3|1122.8|1126.8|1122.3|165
1624458180000|2021-06-23 14:23:00|||||||||66
1624458190000|2021-06-23 14:23:10|||||||||31
1624458200000|2021-06-23 14:23:20|1127.1|1122.6|1126.8|1122.3|1127.3|1122.8|1126.8|1122.3|179
1624458210000|2021-06-23 14:23:30|||||||||29
1624458220000|2021-06-23 14:23:40|||||||||46
1624458230000|2021-06-23 14:23:50|||||||||22
1624458240000|2021-06-23 14:24:00|1126.6|1122.1|1125.3|1120.8|1126.6|1122.1|1125.3|1120.8|272
1624458250000|2021-06-23 14:24:10|1125.1|1120.6|1124.6|1120.1|1125.3|1120.8|1124.6|1120.1|230
1624458260000|2021-06-23 14:24:20|1124.8|1120.3|1124.9|1120.4|1124.9|1120.4|1124.8|1120.3|61
1624458270000|2021-06-23 14:24:30|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|50
1624458280000|2021-06-23 14:24:40|1125.1|1120.6|1124.9|1120.4|1125.3|1120.8|1124.9|1120.4|76
1624458290000|2021-06-23 14:24:50|1124.8|1120.3|1124.7|1120.2|1125.2|1120.7|1124.7|1120.2|74
1624458300000|2021-06-23 14:25:00|1124.3|1119.8|1124.3|1119.8|1124.7|1120.2|1124.1|1119.6|120
1624458310000|2021-06-23 14:25:10|||||||||97
1624458320000|2021-06-23 14:25:20|1124.6|1120.1|1125.4|1120.9|1125.5|1121|1124.6|1120.1|174
1624458330000|2021-06-23 14:25:30|1125.2|1120.7|1124.8|1120.3|1125.2|1120.7|1124.8|1120.3|44
1624458340000|2021-06-23 14:25:40|1125.1|1120.6|1125|1120.5|1125.1|1120.6|1124.8|1120.3|27
1624458350000|2021-06-23 14:25:50|1125.1|1120.6|1124.8|1120.3|1125.2|1120.7|1124.8|1120.3|60
1624458360000|2021-06-23 14:26:00|1125.1|1120.6|1126.2|1121.7|1126.2|1121.7|1125.1|1120.6|96
1624458370000|2021-06-23 14:26:10|1126.3|1121.8|1126.3|1121.8|1126.3|1121.8|1126.3|1121.8|49
1624458380000|2021-06-23 14:26:20|1126.1|1121.6|1126.3|1121.8|1126.6|1122.1|1126.1|1121.6|92
1624458390000|2021-06-23 14:26:30|1126.4|1121.9|1125.3|1120.8|1126.6|1122.1|1125.3|1120.8|127
1624458400000|2021-06-23 14:26:40|1125.2|1120.7|1124.8|1120.3|1125.2|1120.7|1124.8|1120.3|91
1624458410000|2021-06-23 14:26:50|1124.6|1120.1|1124.6|1120.1|1124.8|1120.3|1124.6|1120.1|172
1624458420000|2021-06-23 14:27:00|1124.7|1120.2|1124.3|1119.8|1124.7|1120.2|1124.1|1119.6|285
1624458430000|2021-06-23 14:27:10|1124.1|1119.6|1124.1|1119.6|1124.1|1119.6|1124.1|1119.6|66
1624458440000|2021-06-23 14:27:20|1124.3|1119.8|1124.9|1120.4|1124.9|1120.4|1124.3|1119.8|99
1624458450000|2021-06-23 14:27:30|1124.8|1120.3|1124.6|1120.1|1124.8|1120.3|1124.6|1120.1|19
1624458460000|2021-06-23 14:27:40|1124.3|1119.8|1125.1|1120.6|1125.1|1120.6|1124.3|1119.8|49
1624458470000|2021-06-23 14:27:50|1124.9|1120.4|1124.8|1120.3|1125|1120.5|1124.8|1120.3|21
1624458480000|2021-06-23 14:28:00|1124.5|1120|1123.5|1119|1124.5|1120|1123.5|1119|110
1624458490000|2021-06-23 14:28:10|1123.3|1118.8|1124.4|1119.9|1124.5|1120|1123.3|1118.8|199
1624458500000|2021-06-23 14:28:20|1124.3|1119.8|1124.3|1119.8|1124.4|1119.9|1124|1119.5|48
1624458510000|2021-06-23 14:28:30|1124|1119.5|1124|1119.5|1124|1119.5|1124|1119.5|23
1624458520000|2021-06-23 14:28:40|1124.2|1119.7|1124.3|1119.8|1124.3|1119.8|1124|1119.5|52
1624458530000|2021-06-23 14:28:50|1124.2|1119.7|1124|1119.5|1124.3|1119.8|1124|1119.5|35
1624458540000|2021-06-23 14:29:00|1124.3|1119.8|1125.7|1121.2|1126.1|1121.6|1124.3|1119.8|245
1624458550000|2021-06-23 14:29:10|1125.8|1121.3|1125.5|1121|1125.8|1121.3|1125.5|1121|52
1624458560000|2021-06-23 14:29:20|1125.7|1121.2|1125.8|1121.3|1126|1121.5|1125.7|1121.2|49
1624458570000|2021-06-23 14:29:30|1125.9|1121.4|1126|1121.5|1126|1121.5|1125.9|1121.4|26
1624458580000|2021-06-23 14:29:40|1126.3|1121.8|1126.3|1121.8|1126.3|1121.8|1126.2|1121.7|132
1624458590000|2021-06-23 14:29:50|1126.6|1122.1|1126.3|1121.8|1126.6|1122.1|1126.3|1121.8|53
1624458600000|2021-06-23 14:30:00|1126.6|1122.1|1128.2|1123.7|1128.2|1123.7|1126.6|1122.1|305
1624458610000|2021-06-23 14:30:10|1128|1123.5|1129|1124.5|1129|1124.5|1128|1123.5|178
1624458620000|2021-06-23 14:30:20|1128.8|1124.3|1128|1123.5|1129|1124.5|1128|1123.5|488
1624458630000|2021-06-23 14:30:30|1128.3|1123.8|1128.4|1123.9|1128.8|1124.3|1127.8|1123.3|190
1624458640000|2021-06-23 14:30:40|1128.5|1124|1128.4|1123.9|1128.9|1124.4|1128.1|1123.6|210
1624458650000|2021-06-23 14:30:50|1128.1|1123.6|1128.1|1123.6|1128.4|1123.9|1128|1123.5|68
1624458660000|2021-06-23 14:31:00|1128.2|1123.7|1128.7|1124.2|1128.7|1124.2|1128.2|1123.7|46
1624458670000|2021-06-23 14:31:10|1128.9|1124.4|1129.7|1125.2|1129.7|1125.2|1128.9|1124.4|200
1624458680000|2021-06-23 14:31:20|1129.6|1125.1|1130.2|1125.7|1130.2|1125.7|1129.6|1125.1|334
1624458690000|2021-06-23 14:31:30|1130.3|1125.8|1130|1125.5|1130.3|1125.8|1129.2|1124.7|423
1624458700000|2021-06-23 14:31:40|1129.7|1125.2|1129.6|1125.1|1130|1125.5|1129.6|1125.1|104
1624458710000|2021-06-23 14:31:50|1129.7|1125.2|1130.9|1126.4|1130.9|1126.4|1129.6|1125.1|293
1624458720000|2021-06-23 14:32:00|1131|1126.5|1130.3|1125.8|1131|1126.5|1130.3|1125.8|244
1624458730000|2021-06-23 14:32:10|1130|1125.5|1129.7|1125.2|1130|1125.5|1129.7|1125.2|130
1624458740000|2021-06-23 14:32:20|1129.9|1125.4|1129.9|1125.4|1129.9|1125.4|1129.8|1125.3|33
1624458750000|2021-06-23 14:32:30|1129.8|1125.3|1130.2|1125.7|1130.2|1125.7|1129.8|1125.3|142
1624458760000|2021-06-23 14:32:40|||||||||65
1624458770000|2021-06-23 14:32:50|1129.9|1125.4|1129.9|1125.4|1129.9|1125.4|1129.9|1125.4|83
1624458780000|2021-06-23 14:33:00|1129.7|1125.2|1129.8|1125.3|1129.9|1125.4|1129.7|1125.2|113
1624458790000|2021-06-23 14:33:10|1129.9|1125.4|1129.7|1125.2|1130.2|1125.7|1129.7|1125.2|197
1624458800000|2021-06-23 14:33:20|1130|1125.5|1130|1125.5|1130|1125.5|1129.7|1125.2|85
1624458810000|2021-06-23 14:33:30|1129.8|1125.3|1129.7|1125.2|1129.8|1125.3|1129.5|1125|73
1624458820000|2021-06-23 14:33:40|1129.8|1125.3|1129.8|1125.3|1129.8|1125.3|1129.8|1125.3|82
1624458830000|2021-06-23 14:33:50|1129.5|1125|1129|1124.5|1129.5|1125|1129|1124.5|72
1624458840000|2021-06-23 14:34:00|1128.7|1124.2|1128.7|1124.2|1128.7|1124.2|1128.7|1124.2|100
1624458850000|2021-06-23 14:34:10|1128.5|1124|1128.2|1123.7|1128.5|1124|1128.2|1123.7|77
1624458860000|2021-06-23 14:34:20|1127.8|1123.3|1127.3|1122.8|1128|1123.5|1127.3|1122.8|180
1624458870000|2021-06-23 14:34:30|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|82
1624458880000|2021-06-23 14:34:40|1127|1122.5|1127.2|1122.7|1127.2|1122.7|1127|1122.5|88
1624458890000|2021-06-23 14:34:50|1127.5|1123|1127.7|1123.2|1128|1123.5|1127.5|1123|250
1624458900000|2021-06-23 14:35:00|1127.8|1123.3|1128.5|1124|1128.5|1124|1127.7|1123.2|143
1624458910000|2021-06-23 14:35:10|1128.3|1123.8|1127.7|1123.2|1128.3|1123.8|1127.7|1123.2|117
1624458920000|2021-06-23 14:35:20|1127.8|1123.3|1128.1|1123.6|1128.1|1123.6|1127.7|1123.2|35
1624458930000|2021-06-23 14:35:30|1127.8|1123.3|1127.3|1122.8|1127.8|1123.3|1127.3|1122.8|64
1624458940000|2021-06-23 14:35:40|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|39
1624458950000|2021-06-23 14:35:50|||||||||13
1624458960000|2021-06-23 14:36:00|1126.9|1122.4|1126.4|1121.9|1126.9|1122.4|1126.4|1121.9|179
1624458970000|2021-06-23 14:36:10|1126.1|1121.6|1125|1120.5|1126.1|1121.6|1124.9|1120.4|270
1624458980000|2021-06-23 14:36:20|1124.9|1120.4|1125.5|1121|1125.5|1121|1124.7|1120.2|173
1624458990000|2021-06-23 14:36:30|1125.7|1121.2|1124.9|1120.4|1125.7|1121.2|1124.9|1120.4|89
1624459000000|2021-06-23 14:36:40|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|138
1624459010000|2021-06-23 14:36:50|1124.2|1119.7|1123.4|1118.9|1124.2|1119.7|1123.4|1118.9|357
1624459020000|2021-06-23 14:37:00|1123.7|1119.2|1124.8|1120.3|1125.3|1120.8|1123.7|1119.2|251
1624459030000|2021-06-23 14:37:10|1124.7|1120.2|1124.6|1120.1|1124.7|1120.2|1124.6|1120.1|44
1624459040000|2021-06-23 14:37:20|1124.3|1119.8|1125.6|1121.1|1125.7|1121.2|1124.3|1119.8|136
1624459050000|2021-06-23 14:37:30|1125.3|1120.8|1124.7|1120.2|1125.3|1120.8|1124.7|1120.2|38
1624459060000|2021-06-23 14:37:40|1124.4|1119.9|1124.8|1120.3|1124.8|1120.3|1124.4|1119.9|101
1624459070000|2021-06-23 14:37:50|1124.9|1120.4|1124.1|1119.6|1124.9|1120.4|1123.8|1119.3|198
1624459080000|2021-06-23 14:38:00|1124.2|1119.7|1125.2|1120.7|1125.2|1120.7|1124.2|1119.7|160
1624459090000|2021-06-23 14:38:10|1125|1120.5|1125.1|1120.6|1125.1|1120.6|1125|1120.5|26
1624459100000|2021-06-23 14:38:20|1125.2|1120.7|1124.7|1120.2|1125.2|1120.7|1124.7|1120.2|34
1624459110000|2021-06-23 14:38:30|1124.4|1119.9|1124.7|1120.2|1124.7|1120.2|1124.4|1119.9|68
1624459120000|2021-06-23 14:38:40|1124.4|1119.9|1124.9|1120.4|1125.2|1120.7|1124.4|1119.9|142
1624459130000|2021-06-23 14:38:50|1125.2|1120.7|1125|1120.5|1125.2|1120.7|1124.9|1120.4|100
1624459140000|2021-06-23 14:39:00|1125.2|1120.7|1125|1120.5|1125.5|1121|1125|1120.5|96
1624459150000|2021-06-23 14:39:10|1124.9|1120.4|1125.2|1120.7|1125.3|1120.8|1124.9|1120.4|32
1624459160000|2021-06-23 14:39:20|1125.3|1120.8|1124.5|1120|1125.3|1120.8|1124.5|1120|103
1624459170000|2021-06-23 14:39:30|||||||||42
1624459180000|2021-06-23 14:39:40|1123.9|1119.4|1124.5|1120|1124.5|1120|1123.9|1119.4|56
1624459190000|2021-06-23 14:39:50|1124.4|1119.9|1124.8|1120.3|1124.8|1120.3|1123.9|1119.4|32
1624459200000|2021-06-23 14:40:00|1124.9|1120.4|1125.9|1121.4|1125.9|1121.4|1124.8|1120.3|92
1624459210000|2021-06-23 14:40:10|1125.8|1121.3|1126.2|1121.7|1126.2|1121.7|1125.8|1121.3|75
1624459220000|2021-06-23 14:40:20|1125.9|1121.4|1125.8|1121.3|1125.9|1121.4|1125.8|1121.3|55
1624459230000|2021-06-23 14:40:30|1125.7|1121.2|1125.7|1121.2|1125.9|1121.4|1125.7|1121.2|34
1624459240000|2021-06-23 14:40:40|1125.9|1121.4|1125.8|1121.3|1125.9|1121.4|1125.8|1121.3|13
1624459250000|2021-06-23 14:40:50|1125.7|1121.2|1125.8|1121.3|1125.8|1121.3|1125.7|1121.2|28
1624459260000|2021-06-23 14:41:00|1125.5|1121|1125.4|1120.9|1125.5|1121|1125.4|1120.9|59
1624459270000|2021-06-23 14:41:10|1125.5|1121|1125.8|1121.3|1125.8|1121.3|1125.5|1121|73
1624459280000|2021-06-23 14:41:20|1125.9|1121.4|1125.8|1121.3|1125.9|1121.4|1125.5|1121|103
1624459290000|2021-06-23 14:41:30|1125.9|1121.4|1125.8|1121.3|1125.9|1121.4|1125.8|1121.3|13
1624459300000|2021-06-23 14:41:40|1126.1|1121.6|1126.3|1121.8|1126.3|1121.8|1126.1|1121.6|62
1624459310000|2021-06-23 14:41:50|1126.2|1121.7|1125.7|1121.2|1126.2|1121.7|1125.7|1121.2|36
1624459320000|2021-06-23 14:42:00|1125.8|1121.3|1126.7|1122.2|1126.7|1122.2|1125.8|1121.3|61
1624459330000|2021-06-23 14:42:10|1126.5|1122|1127|1122.5|1127|1122.5|1126.5|1122|240
1624459340000|2021-06-23 14:42:20|1127.5|1123|1127.1|1122.6|1127.6|1123.1|1127|1122.5|178
1624459350000|2021-06-23 14:42:30|1127.4|1122.9|1128.1|1123.6|1128.1|1123.6|1127.4|1122.9|166
1624459360000|2021-06-23 14:42:40|1127.9|1123.4|1127.9|1123.4|1128.2|1123.7|1127.9|1123.4|122
1624459370000|2021-06-23 14:42:50|1127.5|1123|1127.4|1122.9|1127.9|1123.4|1127.4|1122.9|73
1624459380000|2021-06-23 14:43:00|1127.5|1123|1127.6|1123.1|1127.7|1123.2|1127.5|1123|44
1624459390000|2021-06-23 14:43:10|1127.7|1123.2|1126.5|1122|1128|1123.5|1126.5|1122|164
1624459400000|2021-06-23 14:43:20|1126.1|1121.6|1125.7|1121.2|1126.1|1121.6|1125.7|1121.2|90
1624459410000|2021-06-23 14:43:30|1125.6|1121.1|1125.7|1121.2|1126|1121.5|1125.6|1121.1|67
1624459420000|2021-06-23 14:43:40|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|18
1624459430000|2021-06-23 14:43:50|1125.7|1121.2|1125.7|1121.2|1125.7|1121.2|1125.7|1121.2|39
1624459440000|2021-06-23 14:44:00|||||||||60
1624459450000|2021-06-23 14:44:10|||||||||18
1624459460000|2021-06-23 14:44:20|1126|1121.5|1125.7|1121.2|1126.2|1121.7|1125.7|1121.2|55
1624459470000|2021-06-23 14:44:30|||||||||12
1624459480000|2021-06-23 14:44:40|1125.5|1121|1125.2|1120.7|1125.5|1121|1125.2|1120.7|41
1624459490000|2021-06-23 14:44:50|1125.5|1121|1125.2|1120.7|1125.5|1121|1125.2|1120.7|97
1624459500000|2021-06-23 14:45:00|1124.8|1120.3|1124.7|1120.2|1124.8|1120.3|1124.5|1120|169
1624459510000|2021-06-23 14:45:10|1124.4|1119.9|1124.2|1119.7|1124.4|1119.9|1124.2|1119.7|65
1624459520000|2021-06-23 14:45:20|1124.7|1120.2|1124.7|1120.2|1124.7|1120.2|1124.7|1120.2|142
1624459530000|2021-06-23 14:45:30|1124.4|1119.9|1124.7|1120.2|1124.7|1120.2|1124.2|1119.7|224
1624459540000|2021-06-23 14:45:40|1124.4|1119.9|1124.7|1120.2|1124.7|1120.2|1124.2|1119.7|34
1624459550000|2021-06-23 14:45:50|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.2|1119.7|171
1624459560000|2021-06-23 14:46:00|1124.7|1120.2|1124.6|1120.1|1124.7|1120.2|1124.5|1120|60
1624459570000|2021-06-23 14:46:10|1124.4|1119.9|1122.9|1118.4|1124.4|1119.9|1122.9|1118.4|254
1624459580000|2021-06-23 14:46:20|1122.7|1118.2|1122.4|1117.9|1122.8|1118.3|1122.3|1117.8|288
1624459590000|2021-06-23 14:46:30|1122.5|1118|1121.5|1117|1122.5|1118|1121.4|1116.9|431
1624459600000|2021-06-23 14:46:40|1121.7|1117.2|1121.4|1116.9|1121.7|1117.2|1121.4|1116.9|165
1624459610000|2021-06-23 14:46:50|1121.1|1116.6|1121.6|1117.1|1122.3|1117.8|1121.1|1116.6|422
1624459620000|2021-06-23 14:47:00|1121.9|1117.4|1121.8|1117.3|1121.9|1117.4|1121.4|1116.9|117
1624459630000|2021-06-23 14:47:10|1121.6|1117.1|1122.3|1117.8|1122.8|1118.3|1121.5|1117|231
1624459640000|2021-06-23 14:47:20|1122.6|1118.1|1122.8|1118.3|1123.1|1118.6|1122.6|1118.1|94
1624459650000|2021-06-23 14:47:30|1122.7|1118.2|1122.4|1117.9|1122.8|1118.3|1122.4|1117.9|174
1624459660000|2021-06-23 14:47:40|1122.7|1118.2|1123.1|1118.6|1123.1|1118.6|1122.7|1118.2|84
1624459670000|2021-06-23 14:47:50|1123.2|1118.7|1122.7|1118.2|1123.5|1119|1122.7|1118.2|142
1624459680000|2021-06-23 14:48:00|||||||||36
1624459690000|2021-06-23 14:48:10|1122.4|1117.9|1122.4|1117.9|1122.7|1118.2|1122.4|1117.9|38
1624459700000|2021-06-23 14:48:20|1122.1|1117.6|1121.4|1116.9|1122.1|1117.6|1121.4|1116.9|168
1624459710000|2021-06-23 14:48:30|1121.5|1117|1121.4|1116.9|1121.9|1117.4|1121.4|1116.9|100
1624459720000|2021-06-23 14:48:40|1121.7|1117.2|1121.9|1117.4|1121.9|1117.4|1121.4|1116.9|57
1624459730000|2021-06-23 14:48:50|1121.6|1117.1|1121.9|1117.4|1121.9|1117.4|1121.6|1117.1|68
1624459740000|2021-06-23 14:49:00|1121.4|1116.9|1121.2|1116.7|1121.4|1116.9|1121.2|1116.7|84
1624459750000|2021-06-23 14:49:10|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|69
1624459760000|2021-06-23 14:49:20|1121.7|1117.2|1123.3|1118.8|1123.3|1118.8|1121.7|1117.2|270
1624459770000|2021-06-23 14:49:30|1123.5|1119|1122.9|1118.4|1123.5|1119|1122.9|1118.4|68
1624459780000|2021-06-23 14:49:40|1122.8|1118.3|1122.8|1118.3|1122.8|1118.3|1122.7|1118.2|20
1624459790000|2021-06-23 14:49:50|1122.7|1118.2|1123|1118.5|1123|1118.5|1122.7|1118.2|37
1624459800000|2021-06-23 14:50:00|1123.1|1118.6|1121.7|1117.2|1123.1|1118.6|1121.7|1117.2|187
1624459810000|2021-06-23 14:50:10|1121.8|1117.3|1121.8|1117.3|1122.1|1117.6|1121.7|1117.2|73
1624459820000|2021-06-23 14:50:20|1121.4|1116.9|1121.4|1116.9|1121.7|1117.2|1121.4|1116.9|200
1624459830000|2021-06-23 14:50:30|1121.1|1116.6|1120.9|1116.4|1121.1|1116.6|1120.9|1116.4|194
1624459840000|2021-06-23 14:50:40|1120.6|1116.1|1119.3|1114.8|1120.7|1116.2|1119.3|1114.8|1019
1624459850000|2021-06-23 14:50:50|1119.2|1114.7|1119.2|1114.7|1119.5|1115|1119.2|1114.7|296
1624459860000|2021-06-23 14:51:00|1118.9|1114.4|1117.9|1113.4|1118.9|1114.4|1117.9|1113.4|771
1624459870000|2021-06-23 14:51:10|1117.7|1113.2|1116.5|1112|1117.7|1113.2|1115.4|1110.9|1639
1624459880000|2021-06-23 14:51:20|1116.7|1112.2|1116.7|1112.2|1117|1112.5|1116.3|1111.8|490
1624459890000|2021-06-23 14:51:30|1117|1112.5|1117.2|1112.7|1117.6|1113.1|1117|1112.5|418
1624459900000|2021-06-23 14:51:40|1117.1|1112.6|1117.5|1113|1117.6|1113.1|1117.1|1112.6|169
1624459910000|2021-06-23 14:51:50|1117.2|1112.7|1117|1112.5|1117.2|1112.7|1116.8|1112.3|230
1624459920000|2021-06-23 14:52:00|1117.3|1112.8|1117.1|1112.6|1117.3|1112.8|1116.6|1112.1|303
1624459930000|2021-06-23 14:52:10|1117.4|1112.9|1117.9|1113.4|1117.9|1113.4|1117.4|1112.9|184
1624459940000|2021-06-23 14:52:20|1118.3|1113.8|1118.4|1113.9|1118.4|1113.9|1118.3|1113.8|222
1624459950000|2021-06-23 14:52:30|1118.7|1114.2|1119.2|1114.7|1119.2|1114.7|1118.4|1113.9|204
1624459960000|2021-06-23 14:52:40|1119.3|1114.8|1119.8|1115.3|1120.1|1115.6|1119.3|1114.8|193
1624459970000|2021-06-23 14:52:50|1119.7|1115.2|1118.4|1113.9|1119.7|1115.2|1118.4|1113.9|201
1624459980000|2021-06-23 14:53:00|1118.5|1114|1118.4|1113.9|1118.8|1114.3|1118.4|1113.9|138
1624459990000|2021-06-23 14:53:10|1118.9|1114.4|1117.6|1113.1|1118.9|1114.4|1117.6|1113.1|162
1624460000000|2021-06-23 14:53:20|1117.5|1113|1116.7|1112.2|1117.5|1113|1116.7|1112.2|185
1624460010000|2021-06-23 14:53:30|1116.4|1111.9|1115.8|1111.3|1116.7|1112.2|1115.8|1111.3|329
1624460020000|2021-06-23 14:53:40|1116.1|1111.6|1117.1|1112.6|1117.1|1112.6|1115.9|1111.4|340
1624460030000|2021-06-23 14:53:50|1116.9|1112.4|1117.1|1112.6|1117.1|1112.6|1116.8|1112.3|79
1624460040000|2021-06-23 14:54:00|1116.8|1112.3|1116.6|1112.1|1116.9|1112.4|1116.1|1111.6|324
1624460050000|2021-06-23 14:54:10|1117.2|1112.7|1117|1112.5|1117.4|1112.9|1117|1112.5|111
1624460060000|2021-06-23 14:54:20|1117.1|1112.6|1117.6|1113.1|1117.6|1113.1|1117.1|1112.6|57
1624460070000|2021-06-23 14:54:30|1117.3|1112.8|1116.9|1112.4|1117.5|1113|1116.8|1112.3|165
1624460080000|2021-06-23 14:54:40|1117|1112.5|1116.8|1112.3|1117.2|1112.7|1116.8|1112.3|66
1624460090000|2021-06-23 14:54:50|1117.1|1112.6|1117.6|1113.1|1117.6|1113.1|1117.1|1112.6|104
1624460100000|2021-06-23 14:55:00|1117.3|1112.8|1117.7|1113.2|1117.7|1113.2|1117.3|1112.8|105
1624460110000|2021-06-23 14:55:10|1117.8|1113.3|1117.9|1113.4|1118.1|1113.6|1117.6|1113.1|139
1624460120000|2021-06-23 14:55:20|1118|1113.5|1118.4|1113.9|1118.4|1113.9|1117.9|1113.4|59
1624460130000|2021-06-23 14:55:30|1118.1|1113.6|1118.1|1113.6|1118.2|1113.7|1117.8|1113.3|114
1624460140000|2021-06-23 14:55:40|1118.4|1113.9|1118.3|1113.8|1118.7|1114.2|1118.3|1113.8|53
1624460150000|2021-06-23 14:55:50|1118.4|1113.9|1118.6|1114.1|1118.6|1114.1|1118.3|1113.8|61
1624460160000|2021-06-23 14:56:00|1118.7|1114.2|1118.2|1113.7|1118.7|1114.2|1118.2|1113.7|75
1624460170000|2021-06-23 14:56:10|1118.1|1113.6|1118.7|1114.2|1118.7|1114.2|1118.1|1113.6|95
1624460180000|2021-06-23 14:56:20|||||||||65
1624460190000|2021-06-23 14:56:30|1118.4|1113.9|1118.7|1114.2|1118.7|1114.2|1118.3|1113.8|54
1624460200000|2021-06-23 14:56:40|1118.6|1114.1|1118.6|1114.1|1118.8|1114.3|1118.3|1113.8|81
1624460210000|2021-06-23 14:56:50|1118.7|1114.2|1118.2|1113.7|1118.7|1114.2|1118.2|1113.7|30
1624460220000|2021-06-23 14:57:00|1118.3|1113.8|1117.8|1113.3|1118.6|1114.1|1117.8|1113.3|171
1624460230000|2021-06-23 14:57:10|1118.1|1113.6|1118|1113.5|1118.1|1113.6|1118|1113.5|77
1624460240000|2021-06-23 14:57:20|1117.9|1113.4|1118.3|1113.8|1118.3|1113.8|1117.9|1113.4|30
1624460250000|2021-06-23 14:57:30|1117.9|1113.4|1118.3|1113.8|1118.4|1113.9|1117.9|1113.4|323
1624460260000|2021-06-23 14:57:40|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|1118.4|1113.9|60
1624460270000|2021-06-23 14:57:50|1118.7|1114.2|1118.9|1114.4|1118.9|1114.4|1118.6|1114.1|77
1624460280000|2021-06-23 14:58:00|1119|1114.5|1120|1115.5|1120.3|1115.8|1119|1114.5|274
1624460290000|2021-06-23 14:58:10|1120.3|1115.8|1120.9|1116.4|1120.9|1116.4|1120.3|1115.8|192
1624460300000|2021-06-23 14:58:20|1121.2|1116.7|1121.4|1116.9|1121.4|1116.9|1120.9|1116.4|200
1624460310000|2021-06-23 14:58:30|1121.7|1117.2|1121.8|1117.3|1121.8|1117.3|1121.4|1116.9|235
1624460320000|2021-06-23 14:58:40|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|99
1624460330000|2021-06-23 14:58:50|1122.2|1117.7|1121.9|1117.4|1122.4|1117.9|1121.9|1117.4|431
1624460340000|2021-06-23 14:59:00|1121.6|1117.1|1121.2|1116.7|1121.6|1117.1|1121.2|1116.7|402
1624460350000|2021-06-23 14:59:10|1121.5|1117|1121.6|1117.1|1121.6|1117.1|1121.5|1117|220
1624460360000|2021-06-23 14:59:20|1121.5|1117|1121.6|1117.1|1121.8|1117.3|1121.5|1117|164
1624460370000|2021-06-23 14:59:30|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1121.5|1117|301
1624460380000|2021-06-23 14:59:40|1121.8|1117.3|1122.2|1117.7|1122.2|1117.7|1121.7|1117.2|237
1624460390000|2021-06-23 14:59:50|1121.9|1117.4|1122.4|1117.9|1122.4|1117.9|1121.9|1117.4|266
1624496400000|2021-06-24 01:00:00|1121.9|1117.4|1118.8|1114.3|1122.4|1117.9|1118.8|1114.3|702
1624496410000|2021-06-24 01:00:10|1119|1114.5|1118.7|1114.2|1119.3|1114.8|1118|1113.5|413
1624496420000|2021-06-24 01:00:20|1118.1|1113.6|1119.1|1114.6|1119.4|1114.9|1117.8|1113.3|286
1624496430000|2021-06-24 01:00:30|1118.9|1114.4|1118.5|1114|1119.1|1114.6|1118|1113.5|447
1624496440000|2021-06-24 01:00:40|1118.3|1113.8|1120.2|1115.7|1120.7|1116.2|1118.1|1113.6|223
1624496450000|2021-06-24 01:00:50|1119.7|1115.2|1119.5|1115|1119.8|1115.3|1119.2|1114.7|303
1624496460000|2021-06-24 01:01:00|1119.8|1115.3|1119.4|1114.9|1120|1115.5|1119.4|1114.9|264
1624496470000|2021-06-24 01:01:10|1119|1114.5|1118.4|1113.9|1119|1114.5|1118.3|1113.8|323
1624496480000|2021-06-24 01:01:20|1118.7|1114.2|1118.4|1113.9|1119.4|1114.9|1118.4|1113.9|227
1624496490000|2021-06-24 01:01:30|1118.2|1113.7|1117.6|1113.1|1118.6|1114.1|1117.6|1113.1|503
1624496500000|2021-06-24 01:01:40|1117.7|1113.2|1117.1|1112.6|1118|1113.5|1117.1|1112.6|336
1624496510000|2021-06-24 01:01:50|1116.9|1112.4|1117.4|1112.9|1117.4|1112.9|1116.9|1112.4|189
1624496520000|2021-06-24 01:02:00|1117.6|1113.1|1118.4|1113.9|1118.6|1114.1|1117.6|1113.1|309
1624496530000|2021-06-24 01:02:10|1118.5|1114|1118|1113.5|1119.1|1114.6|1117.9|1113.4|202
1624496540000|2021-06-24 01:02:20|1117.6|1113.1|1117.5|1113|1117.6|1113.1|1117|1112.5|279
1624496550000|2021-06-24 01:02:30|1117.2|1112.7|1117.1|1112.6|1117.6|1113.1|1117.1|1112.6|122
1624496560000|2021-06-24 01:02:40|1117.3|1112.8|1117.1|1112.6|1118.1|1113.6|1117.1|1112.6|250
1624496570000|2021-06-24 01:02:50|1117.6|1113.1|1117.4|1112.9|1117.6|1113.1|1117.4|1112.9|197
1624496580000|2021-06-24 01:03:00|1117.5|1113|1118.8|1114.3|1119|1114.5|1117.5|1113|518
1624496590000|2021-06-24 01:03:10|1118.6|1114.1|1120|1115.5|1120|1115.5|1118.5|1114|142
1624496600000|2021-06-24 01:03:20|1119.9|1115.4|1120.1|1115.6|1120.1|1115.6|1119.2|1114.7|164
1624496610000|2021-06-24 01:03:30|1120|1115.5|1119.6|1115.1|1120|1115.5|1119.6|1115.1|51
1624496620000|2021-06-24 01:03:40|1119.9|1115.4|1120.2|1115.7|1120.7|1116.2|1119.9|1115.4|115
1624496630000|2021-06-24 01:03:50|1120.5|1116|1120.4|1115.9|1120.5|1116|1120.4|1115.9|50
1624496640000|2021-06-24 01:04:00|1120.3|1115.8|1120.1|1115.6|1120.7|1116.2|1120.1|1115.6|150
1624496650000|2021-06-24 01:04:10|1119.8|1115.3|1119|1114.5|1119.9|1115.4|1118.9|1114.4|107
1624496660000|2021-06-24 01:04:20|1119.7|1115.2|1120.3|1115.8|1120.3|1115.8|1119.7|1115.2|48
1624496670000|2021-06-24 01:04:30|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|37
1624496680000|2021-06-24 01:04:40|1119.9|1115.4|1119.4|1114.9|1119.9|1115.4|1119.4|1114.9|66
1624496690000|2021-06-24 01:04:50|1119.5|1115|1120|1115.5|1120.4|1115.9|1119.4|1114.9|169
1624496700000|2021-06-24 01:05:00|1120.3|1115.8|1121.4|1116.9|1121.4|1116.9|1120.3|1115.8|357
1624496710000|2021-06-24 01:05:10|1121.9|1117.4|1123.7|1119.2|1123.7|1119.2|1121.9|1117.4|478
1624496720000|2021-06-24 01:05:20|1124.1|1119.6|1123.2|1118.7|1124.1|1119.6|1122.8|1118.3|304
1624496730000|2021-06-24 01:05:30|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.4|1117.9|128
1624496740000|2021-06-24 01:05:40|1122.8|1118.3|1121.7|1117.2|1122.8|1118.3|1121.7|1117.2|131
1624496750000|2021-06-24 01:05:50|1121.4|1116.9|1123.8|1119.3|1123.9|1119.4|1121.4|1116.9|351
1624496760000|2021-06-24 01:06:00|1123.7|1119.2|1122.5|1118|1123.7|1119.2|1122.5|1118|419
1624496770000|2021-06-24 01:06:10|1122.4|1117.9|1123.8|1119.3|1124.2|1119.7|1122.3|1117.8|258
1624496780000|2021-06-24 01:06:20|1124.1|1119.6|1124.9|1120.4|1124.9|1120.4|1124.1|1119.6|327
1624496790000|2021-06-24 01:06:30|1124.6|1120.1|1124.4|1119.9|1124.9|1120.4|1124.4|1119.9|242
1624496800000|2021-06-24 01:06:40|1124.1|1119.6|1124.4|1119.9|1124.4|1119.9|1123.5|1119|165
1624496810000|2021-06-24 01:06:50|1124.1|1119.6|1123.9|1119.4|1124.1|1119.6|1123.9|1119.4|92
1624496820000|2021-06-24 01:07:00|1124.2|1119.7|1123.5|1119|1124.2|1119.7|1122.8|1118.3|194
1624496830000|2021-06-24 01:07:10|1123.4|1118.9|1124.4|1119.9|1124.4|1119.9|1123.2|1118.7|136
1624496840000|2021-06-24 01:07:20|1124.7|1120.2|1124.6|1120.1|1125.2|1120.7|1124.4|1119.9|340
1624496850000|2021-06-24 01:07:30|1124.4|1119.9|1124.8|1120.3|1124.8|1120.3|1123.9|1119.4|144
1624496860000|2021-06-24 01:07:40|1124.6|1120.1|1124.5|1120|1124.9|1120.4|1124.5|1120|229
1624496870000|2021-06-24 01:07:50|1124.7|1120.2|1124.5|1120|1124.7|1120.2|1124.3|1119.8|114
1624496880000|2021-06-24 01:08:00|1124.4|1119.9|1124.2|1119.7|1124.7|1120.2|1124.2|1119.7|74
1624496890000|2021-06-24 01:08:10|1123.9|1119.4|1123.4|1118.9|1123.9|1119.4|1123.4|1118.9|123
1624496900000|2021-06-24 01:08:20|1123.3|1118.8|1123.3|1118.8|1123.3|1118.8|1122.8|1118.3|60
1624496910000|2021-06-24 01:08:30|1122.9|1118.4|1122.4|1117.9|1122.9|1118.4|1122.4|1117.9|77
1624496920000|2021-06-24 01:08:40|1122.5|1118|1122.7|1118.2|1122.8|1118.3|1122.5|1118|118
1624496930000|2021-06-24 01:08:50|1122.8|1118.3|1124.2|1119.7|1124.2|1119.7|1122.7|1118.2|71
1624496940000|2021-06-24 01:09:00|1124|1119.5|1123.3|1118.8|1124|1119.5|1123.3|1118.8|37
1624496950000|2021-06-24 01:09:10|1122.9|1118.4|1122.6|1118.1|1123.3|1118.8|1122.6|1118.1|126
1624496960000|2021-06-24 01:09:20|1122.5|1118|1123|1118.5|1123.2|1118.7|1122.5|1118|41
1624496970000|2021-06-24 01:09:30|1122.9|1118.4|1122.8|1118.3|1122.9|1118.4|1122.8|1118.3|28
1624496980000|2021-06-24 01:09:40|1122.9|1118.4|1121.6|1117.1|1122.9|1118.4|1121.6|1117.1|164
1624496990000|2021-06-24 01:09:50|1121.4|1116.9|1122.4|1117.9|1122.4|1117.9|1121.4|1116.9|88
1624497000000|2021-06-24 01:10:00|1122.7|1118.2|1122.4|1117.9|1122.8|1118.3|1122.4|1117.9|69
1624497010000|2021-06-24 01:10:10|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|50
1624497020000|2021-06-24 01:10:20|||||||||20
1624497030000|2021-06-24 01:10:30|1122|1117.5|1121.7|1117.2|1122|1117.5|1121.6|1117.1|103
1624497040000|2021-06-24 01:10:40|1122|1117.5|1121.7|1117.2|1122.1|1117.6|1121.7|1117.2|63
1624497050000|2021-06-24 01:10:50|1121.6|1117.1|1121.6|1117.1|1122|1117.5|1121.6|1117.1|35
1624497060000|2021-06-24 01:11:00|1121.5|1117|1121.5|1117|1121.6|1117.1|1121.2|1116.7|65
1624497070000|2021-06-24 01:11:10|1121.4|1116.9|1120.9|1116.4|1121.4|1116.9|1120.9|1116.4|132
1624497080000|2021-06-24 01:11:20|1120.7|1116.2|1121.4|1116.9|1121.4|1116.9|1120.6|1116.1|82
1624497090000|2021-06-24 01:11:30|1121.6|1117.1|1121.1|1116.6|1121.6|1117.1|1121.1|1116.6|73
1624497100000|2021-06-24 01:11:40|1121.4|1116.9|1121.4|1116.9|1121.5|1117|1121.1|1116.6|42
1624497110000|2021-06-24 01:11:50|1121.5|1117|1121.9|1117.4|1121.9|1117.4|1121.2|1116.7|117
1624497120000|2021-06-24 01:12:00|1122|1117.5|1122.3|1117.8|1122.3|1117.8|1122|1117.5|55
1624497130000|2021-06-24 01:12:10|1122.1|1117.6|1121.9|1117.4|1122.1|1117.6|1121.9|1117.4|53
1624497140000|2021-06-24 01:12:20|1121.4|1116.9|1121.3|1116.8|1121.6|1117.1|1121|1116.5|139
1624497150000|2021-06-24 01:12:30|1121.5|1117|1120.7|1116.2|1121.5|1117|1120.6|1116.1|51
1624497160000|2021-06-24 01:12:40|1120.8|1116.3|1120.4|1115.9|1120.8|1116.3|1120.4|1115.9|64
1624497170000|2021-06-24 01:12:50|1120.3|1115.8|1120|1115.5|1120.9|1116.4|1119|1114.5|971
1624497180000|2021-06-24 01:13:00|1120.2|1115.7|1119.7|1115.2|1120.8|1116.3|1119.7|1115.2|231
1624497190000|2021-06-24 01:13:10|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|1119.6|1115.1|97
1624497200000|2021-06-24 01:13:20|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|1119.1|1114.6|120
1624497210000|2021-06-24 01:13:30|1119.7|1115.2|1119.1|1114.6|1119.7|1115.2|1119.1|1114.6|91
1624497220000|2021-06-24 01:13:40|1119|1114.5|1119.9|1115.4|1119.9|1115.4|1119|1114.5|164
1624497230000|2021-06-24 01:13:50|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|1119.9|1115.4|90
1624497240000|2021-06-24 01:14:00|1120.1|1115.6|1119.9|1115.4|1120.1|1115.6|1119.6|1115.1|83
1624497250000|2021-06-24 01:14:10|1120.2|1115.7|1120.1|1115.6|1120.4|1115.9|1120.1|1115.6|55
1624497260000|2021-06-24 01:14:20|1120.4|1115.9|1120.2|1115.7|1120.4|1115.9|1120.1|1115.6|68
1624497270000|2021-06-24 01:14:30|1120.3|1115.8|1120.1|1115.6|1120.4|1115.9|1120.1|1115.6|102
1624497280000|2021-06-24 01:14:40|1120.2|1115.7|1120.4|1115.9|1120.4|1115.9|1119.9|1115.4|53
1624497290000|2021-06-24 01:14:50|1120.7|1116.2|1120.9|1116.4|1121.4|1116.9|1120.7|1116.2|96
1624497300000|2021-06-24 01:15:00|1121.3|1116.8|1122.6|1118.1|1122.7|1118.2|1121.3|1116.8|257
1624497310000|2021-06-24 01:15:10|1122.4|1117.9|1122.9|1118.4|1122.9|1118.4|1122.4|1117.9|128
1624497320000|2021-06-24 01:15:20|1122.8|1118.3|1123.9|1119.4|1123.9|1119.4|1122.8|1118.3|191
1624497330000|2021-06-24 01:15:30|1124|1119.5|1124.4|1119.9|1124.4|1119.9|1124|1119.5|150
1624497340000|2021-06-24 01:15:40|1124.1|1119.6|1124.5|1120|1124.6|1120.1|1124.1|1119.6|156
1624497350000|2021-06-24 01:15:50|1124.6|1120.1|1124.8|1120.3|1125|1120.5|1124.5|1120|159
1624497360000|2021-06-24 01:16:00|1125|1120.5|1125.4|1120.9|1125.4|1120.9|1125|1120.5|227
1624497370000|2021-06-24 01:16:10|1125.1|1120.6|1125.2|1120.7|1125.4|1120.9|1125.1|1120.6|143
1624497380000|2021-06-24 01:16:20|1125.1|1120.6|1125.8|1121.3|1125.8|1121.3|1125.1|1120.6|208
1624497390000|2021-06-24 01:16:30|1126|1121.5|1126.5|1122|1126.7|1122.2|1126|1121.5|595
1624497400000|2021-06-24 01:16:40|1126.2|1121.7|1126.5|1122|1126.5|1122|1126.2|1121.7|190
1624497410000|2021-06-24 01:16:50|1126.2|1121.7|1126.5|1122|1126.5|1122|1126.2|1121.7|192
1624497420000|2021-06-24 01:17:00|1126.4|1121.9|1127.2|1122.7|1127.2|1122.7|1126.1|1121.6|227
1624497430000|2021-06-24 01:17:10|1127.5|1123|1128.5|1124|1128.5|1124|1127.4|1122.9|498
1624497440000|2021-06-24 01:17:20|1128.8|1124.3|1128.6|1124.1|1128.8|1124.3|1127.7|1123.2|389
1624497450000|2021-06-24 01:17:30|1128.9|1124.4|1128.6|1124.1|1129|1124.5|1128.6|1124.1|656
1624497460000|2021-06-24 01:17:40|1128.9|1124.4|1128|1123.5|1128.9|1124.4|1128|1123.5|220
1624497470000|2021-06-24 01:17:50|1127.7|1123.2|1127.2|1122.7|1127.7|1123.2|1127.1|1122.6|180
1624497480000|2021-06-24 01:18:00|1127.4|1122.9|1127.1|1122.6|1127.5|1123|1127.1|1122.6|78
1624497490000|2021-06-24 01:18:10|1127.2|1122.7|1126.7|1122.2|1127.3|1122.8|1126.7|1122.2|180
1624497500000|2021-06-24 01:18:20|1126.8|1122.3|1126.7|1122.2|1126.8|1122.3|1126.7|1122.2|111
1624497510000|2021-06-24 01:18:30|1126.8|1122.3|1126.2|1121.7|1126.8|1122.3|1126.2|1121.7|123
1624497520000|2021-06-24 01:18:40|1126.4|1121.9|1126.4|1121.9|1126.4|1121.9|1126.4|1121.9|69
1624497530000|2021-06-24 01:18:50|1126.7|1122.2|1126.8|1122.3|1126.8|1122.3|1126.7|1122.2|96
1624497540000|2021-06-24 01:19:00|1126.7|1122.2|1127|1122.5|1127.3|1122.8|1126.5|1122|124
1624497550000|2021-06-24 01:19:10|1127.2|1122.7|1125.7|1121.2|1127.2|1122.7|1125.7|1121.2|278
1624497560000|2021-06-24 01:19:20|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|1125.3|1120.8|84
1624497570000|2021-06-24 01:19:30|1125.3|1120.8|1125.7|1121.2|1125.7|1121.2|1125.3|1120.8|47
1624497580000|2021-06-24 01:19:40|1125.9|1121.4|1125.7|1121.2|1126.1|1121.6|1125.7|1121.2|58
1624497590000|2021-06-24 01:19:50|1125.5|1121|1126.6|1122.1|1126.6|1122.1|1125.5|1121|112
1624497600000|2021-06-24 01:20:00|1126.5|1122|1126.2|1121.7|1126.5|1122|1126.2|1121.7|52
1624497610000|2021-06-24 01:20:10|1125.9|1121.4|1125.7|1121.2|1126.1|1121.6|1125.7|1121.2|51
1624497620000|2021-06-24 01:20:20|1125.4|1120.9|1125.2|1120.7|1125.5|1121|1125.2|1120.7|106
1624497630000|2021-06-24 01:20:30|1124.9|1120.4|1124.9|1120.4|1124.9|1120.4|1124.9|1120.4|68
1624497640000|2021-06-24 01:20:40|1125.2|1120.7|1124.9|1120.4|1125.2|1120.7|1124.7|1120.2|177
1624497650000|2021-06-24 01:20:50|1124.8|1120.3|1124.7|1120.2|1125|1120.5|1124.7|1120.2|44
1624497660000|2021-06-24 01:21:00|||||||||31
1624497670000|2021-06-24 01:21:10|1123.9|1119.4|1124.3|1119.8|1124.3|1119.8|1123.7|1119.2|150
1624497680000|2021-06-24 01:21:20|1124|1119.5|1124.4|1119.9|1124.8|1120.3|1124|1119.5|50
1624497690000|2021-06-24 01:21:30|1124.2|1119.7|1125.3|1120.8|1125.3|1120.8|1124.2|1119.7|102
1624497700000|2021-06-24 01:21:40|1125.2|1120.7|1124.6|1120.1|1125.3|1120.8|1124.6|1120.1|49
1624497710000|2021-06-24 01:21:50|1124.4|1119.9|1124.8|1120.3|1125.2|1120.7|1124.4|1119.9|44
1624497720000|2021-06-24 01:22:00|1124.7|1120.2|1124.7|1120.2|1125|1120.5|1124.7|1120.2|142
1624497730000|2021-06-24 01:22:10|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|29
1624497740000|2021-06-24 01:22:20|1124.7|1120.2|1126|1121.5|1126.1|1121.6|1124.4|1119.9|96
1624497750000|2021-06-24 01:22:30|1125.7|1121.2|1123.8|1119.3|1125.7|1121.2|1123.7|1119.2|365
1624497760000|2021-06-24 01:22:40|1123.5|1119|1123.9|1119.4|1123.9|1119.4|1123.5|1119|65
1624497770000|2021-06-24 01:22:50|1123.6|1119.1|1123.6|1119.1|1123.7|1119.2|1123.3|1118.8|158
1624497780000|2021-06-24 01:23:00|1123.4|1118.9|1124.2|1119.7|1124.2|1119.7|1123.4|1118.9|103
1624497790000|2021-06-24 01:23:10|1124|1119.5|1123.7|1119.2|1124|1119.5|1123.7|1119.2|70
1624497800000|2021-06-24 01:23:20|1123.9|1119.4|1124.2|1119.7|1124.2|1119.7|1123.9|1119.4|16
1624497810000|2021-06-24 01:23:30|1124|1119.5|1123.2|1118.7|1124|1119.5|1123.2|1118.7|69
1624497820000|2021-06-24 01:23:40|||||||||9
1624497830000|2021-06-24 01:23:50|1122.9|1118.4|1122.7|1118.2|1122.9|1118.4|1122.4|1117.9|136
1624497840000|2021-06-24 01:24:00|1122.4|1117.9|1122.3|1117.8|1122.4|1117.9|1122.2|1117.7|232
1624497850000|2021-06-24 01:24:10|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|1121.9|1117.4|114
1624497860000|2021-06-24 01:24:20|1121.8|1117.3|1122.3|1117.8|1122.7|1118.2|1121.8|1117.3|160
1624497870000|2021-06-24 01:24:30|1123.2|1118.7|1123.1|1118.6|1123.2|1118.7|1123.1|1118.6|191
1624497880000|2021-06-24 01:24:40|1123|1118.5|1122.5|1118|1123|1118.5|1122.5|1118|119
1624497890000|2021-06-24 01:24:50|1122.4|1117.9|1122.7|1118.2|1123|1118.5|1122.4|1117.9|94
1624497900000|2021-06-24 01:25:00|1122.8|1118.3|1123.1|1118.6|1123.2|1118.7|1122.7|1118.2|81
1624497910000|2021-06-24 01:25:10|1122.8|1118.3|1123.6|1119.1|1123.6|1119.1|1122.7|1118.2|77
1624497920000|2021-06-24 01:25:20|1123.5|1119|1123.2|1118.7|1123.5|1119|1122.9|1118.4|31
1624497930000|2021-06-24 01:25:30|1123|1118.5|1123.2|1118.7|1123.2|1118.7|1122.9|1118.4|59
1624497940000|2021-06-24 01:25:40|1122.9|1118.4|1122.7|1118.2|1123|1118.5|1122.7|1118.2|47
1624497950000|2021-06-24 01:25:50|1122.8|1118.3|1122.4|1117.9|1122.8|1118.3|1122.4|1117.9|32
1624497960000|2021-06-24 01:26:00|1122.7|1118.2|1123.1|1118.6|1123.2|1118.7|1122.5|1118|99
1624497970000|2021-06-24 01:26:10|1122.9|1118.4|1122.7|1118.2|1123.1|1118.6|1122.7|1118.2|30
1624497980000|2021-06-24 01:26:20|1122.4|1117.9|1122.4|1117.9|1122.5|1118|1122.1|1117.6|113
1624497990000|2021-06-24 01:26:30|1122.5|1118|1122|1117.5|1122.5|1118|1122|1117.5|38
1624498000000|2021-06-24 01:26:40|1121.7|1117.2|1121.6|1117.1|1121.7|1117.2|1121.5|1117|111
1624498010000|2021-06-24 01:26:50|1121.7|1117.2|1120.7|1116.2|1121.7|1117.2|1120.7|1116.2|333
1624498020000|2021-06-24 01:27:00|1120.6|1116.1|1121|1116.5|1121|1116.5|1120.3|1115.8|228
1624498030000|2021-06-24 01:27:10|1121.4|1116.9|1121.6|1117.1|1122.5|1118|1121.4|1116.9|195
1624498040000|2021-06-24 01:27:20|1121.9|1117.4|1122.2|1117.7|1122.2|1117.7|1121.8|1117.3|71
1624498050000|2021-06-24 01:27:30|1122.5|1118|1121.7|1117.2|1122.5|1118|1121.7|1117.2|40
1624498060000|2021-06-24 01:27:40|1121.8|1117.3|1121.7|1117.2|1121.8|1117.3|1121.7|1117.2|32
1624498070000|2021-06-24 01:27:50|1121.8|1117.3|1122.3|1117.8|1122.3|1117.8|1121.8|1117.3|40
1624498080000|2021-06-24 01:28:00|1122.1|1117.6|1122.2|1117.7|1122.5|1118|1122.1|1117.6|14
1624498090000|2021-06-24 01:28:10|||||||||15
1624498100000|2021-06-24 01:28:20|||||||||9
1624498110000|2021-06-24 01:28:30|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|43
1624498120000|2021-06-24 01:28:40|1122|1117.5|1122.5|1118|1122.5|1118|1122|1117.5|56
1624498130000|2021-06-24 01:28:50|1122.3|1117.8|1122.3|1117.8|1122.5|1118|1122.3|1117.8|28
1624498140000|2021-06-24 01:29:00|1122.5|1118|1122.2|1117.7|1122.5|1118|1122.2|1117.7|16
1624498150000|2021-06-24 01:29:10|1122.1|1117.6|1121.4|1116.9|1122.1|1117.6|1121.1|1116.6|42
1624498160000|2021-06-24 01:29:20|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|24
1624498170000|2021-06-24 01:29:30|1121.2|1116.7|1121|1116.5|1121.2|1116.7|1121|1116.5|35
1624498180000|2021-06-24 01:29:40|1120.7|1116.2|1120.5|1116|1120.7|1116.2|1120.5|1116|72
1624498190000|2021-06-24 01:29:50|1120.3|1115.8|1121.4|1116.9|1121.4|1116.9|1120.3|1115.8|77
1624498200000|2021-06-24 01:30:00|1122|1117.5|1122.4|1117.9|1122.4|1117.9|1121.7|1117.2|92
1624498210000|2021-06-24 01:30:10|1122.3|1117.8|1121.5|1117|1122.3|1117.8|1121.5|1117|87
1624498220000|2021-06-24 01:30:20|1121.3|1116.8|1121.6|1117.1|1121.8|1117.3|1121.3|1116.8|54
1624498230000|2021-06-24 01:30:30|1121.5|1117|1121.7|1117.2|1121.7|1117.2|1121.5|1117|25
1624498240000|2021-06-24 01:30:40|1122|1117.5|1121.5|1117|1122|1117.5|1121.5|1117|41
1624498250000|2021-06-24 01:30:50|1121.7|1117.2|1122.3|1117.8|1122.3|1117.8|1121.7|1117.2|113
1624498260000|2021-06-24 01:31:00|1122.2|1117.7|1121.5|1117|1122.3|1117.8|1121.5|1117|202
1624498270000|2021-06-24 01:31:10|1121.1|1116.6|1121.3|1116.8|1122.5|1118|1121.1|1116.6|379
1624498280000|2021-06-24 01:31:20|1121.6|1117.1|1121.7|1117.2|1121.7|1117.2|1121.6|1117.1|8
1624498290000|2021-06-24 01:31:30|1122|1117.5|1121.8|1117.3|1122.3|1117.8|1121.8|1117.3|64
1624498300000|2021-06-24 01:31:40|1121.7|1117.2|1122|1117.5|1122|1117.5|1121.7|1117.2|44
1624498310000|2021-06-24 01:31:50|1121.7|1117.2|1121.2|1116.7|1121.7|1117.2|1120.8|1116.3|115
1624498320000|2021-06-24 01:32:00|1121|1116.5|1121.2|1116.7|1121.4|1116.9|1120.8|1116.3|61
1624498330000|2021-06-24 01:32:10|1121.1|1116.6|1121|1116.5|1121.1|1116.6|1121|1116.5|22
1624498340000|2021-06-24 01:32:20|1121.1|1116.6|1121.5|1117|1121.6|1117.1|1121.1|1116.6|129
1624498350000|2021-06-24 01:32:30|1121.2|1116.7|1121.1|1116.6|1121.2|1116.7|1120.7|1116.2|158
1624498360000|2021-06-24 01:32:40|1121.5|1117|1121.2|1116.7|1121.9|1117.4|1121.2|1116.7|445
1624498370000|2021-06-24 01:32:50|1121.4|1116.9|1121.6|1117.1|1121.6|1117.1|1121.4|1116.9|15
1624498380000|2021-06-24 01:33:00|1121.2|1116.7|1120.5|1116|1121.2|1116.7|1120.5|1116|77
1624498390000|2021-06-24 01:33:10|1120.9|1116.4|1120.6|1116.1|1120.9|1116.4|1120.6|1116.1|72
1624498400000|2021-06-24 01:33:20|1121|1116.5|1120.9|1116.4|1121|1116.5|1120.7|1116.2|35
1624498410000|2021-06-24 01:33:30|1121|1116.5|1121.1|1116.6|1121.1|1116.6|1120.6|1116.1|10
1624498420000|2021-06-24 01:33:40|1120.9|1116.4|1120.7|1116.2|1121.1|1116.6|1120.7|1116.2|16
1624498430000|2021-06-24 01:33:50|1120.5|1116|1120.5|1116|1120.5|1116|1120.5|1116|13
1624498440000|2021-06-24 01:34:00|1120.9|1116.4|1121.1|1116.6|1121.2|1116.7|1120.9|1116.4|62
1624498450000|2021-06-24 01:34:10|1121.4|1116.9|1121.7|1117.2|1121.7|1117.2|1121.4|1116.9|84
1624498460000|2021-06-24 01:34:20|1121.6|1117.1|1121.6|1117.1|1121.7|1117.2|1121.6|1117.1|20
1624498470000|2021-06-24 01:34:30|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|6
1624498480000|2021-06-24 01:34:40|1121.2|1116.7|1120.5|1116|1121.2|1116.7|1120.2|1115.7|169
1624498490000|2021-06-24 01:34:50|1120.3|1115.8|1119|1114.5|1120.3|1115.8|1119|1114.5|637
1624498500000|2021-06-24 01:35:00|1118.7|1114.2|1119.2|1114.7|1119.2|1114.7|1118.2|1113.7|390
1624498510000|2021-06-24 01:35:10|1119.5|1115|1119.3|1114.8|1120.1|1115.6|1119.3|1114.8|129
1624498520000|2021-06-24 01:35:20|1119.6|1115.1|1120|1115.5|1120|1115.5|1119.6|1115.1|93
1624498530000|2021-06-24 01:35:30|1119.9|1115.4|1119.6|1115.1|1119.9|1115.4|1119.5|1115|38
1624498540000|2021-06-24 01:35:40|1119.3|1114.8|1119.2|1114.7|1119.7|1115.2|1119.2|1114.7|97
1624498550000|2021-06-24 01:35:50|1119.1|1114.6|1118.7|1114.2|1119.1|1114.6|1118.7|1114.2|55
1624498560000|2021-06-24 01:36:00|1118.3|1113.8|1117.6|1113.1|1118.3|1113.8|1117.6|1113.1|279
1624498570000|2021-06-24 01:36:10|1117.3|1112.8|1117.3|1112.8|1117.6|1113.1|1117.2|1112.7|230
1624498580000|2021-06-24 01:36:20|1117.6|1113.1|1117.2|1112.7|1117.8|1113.3|1116.8|1112.3|378
1624498590000|2021-06-24 01:36:30|1117.4|1112.9|1117.4|1112.9|1117.5|1113|1117.1|1112.6|129
1624498600000|2021-06-24 01:36:40|1117.5|1113|1116.8|1112.3|1117.5|1113|1116.7|1112.2|163
1624498610000|2021-06-24 01:36:50|1116.7|1112.2|1117.2|1112.7|1117.7|1113.2|1116.7|1112.2|258
1624498620000|2021-06-24 01:37:00|1116.7|1112.2|1116.7|1112.2|1117.1|1112.6|1116.5|1112|266
1624498630000|2021-06-24 01:37:10|1116.9|1112.4|1116.7|1112.2|1117|1112.5|1116.7|1112.2|202
1624498640000|2021-06-24 01:37:20|1117|1112.5|1117|1112.5|1117.5|1113|1117|1112.5|198
1624498650000|2021-06-24 01:37:30|1117.3|1112.8|1117.6|1113.1|1117.7|1113.2|1117.1|1112.6|78
1624498660000|2021-06-24 01:37:40|1118.4|1113.9|1118.4|1113.9|1118.4|1113.9|1118.3|1113.8|185
1624498670000|2021-06-24 01:37:50|1118.5|1114|1118.9|1114.4|1118.9|1114.4|1118.4|1113.9|70
1624498680000|2021-06-24 01:38:00|1118.3|1113.8|1119.4|1114.9|1119.4|1114.9|1118.3|1113.8|106
1624498690000|2021-06-24 01:38:10|1119.5|1115|1119.2|1114.7|1120.2|1115.7|1119.2|1114.7|86
1624498700000|2021-06-24 01:38:20|1119.5|1115|1119.2|1114.7|1119.6|1115.1|1119.2|1114.7|39
1624498710000|2021-06-24 01:38:30|1118.7|1114.2|1118.2|1113.7|1118.7|1114.2|1118.2|1113.7|135
1624498720000|2021-06-24 01:38:40|1118.1|1113.6|1118.1|1113.6|1118.1|1113.6|1118.1|1113.6|74
1624498730000|2021-06-24 01:38:50|1117.6|1113.1|1117.4|1112.9|1117.6|1113.1|1117.1|1112.6|280
1624498740000|2021-06-24 01:39:00|1117.5|1113|1118|1113.5|1118|1113.5|1117.2|1112.7|114
1624498750000|2021-06-24 01:39:10|1117.8|1113.3|1117.5|1113|1117.8|1113.3|1117.1|1112.6|189
1624498760000|2021-06-24 01:39:20|1117.6|1113.1|1118.1|1113.6|1118.9|1114.4|1117.6|1113.1|124
1624498770000|2021-06-24 01:39:30|1118.4|1113.9|1118.7|1114.2|1118.7|1114.2|1118|1113.5|126
1624498780000|2021-06-24 01:39:40|1118.9|1114.4|1118.9|1114.4|1119|1114.5|1118.8|1114.3|36
1624498790000|2021-06-24 01:39:50|1119.1|1114.6|1120.1|1115.6|1120.1|1115.6|1119.1|1114.6|105
1624498800000|2021-06-24 01:40:00|1119.9|1115.4|1119.6|1115.1|1119.9|1115.4|1119.3|1114.8|148
1624498810000|2021-06-24 01:40:10|1120|1115.5|1122.1|1117.6|1122.1|1117.6|1120|1115.5|585
1624498820000|2021-06-24 01:40:20|1121.8|1117.3|1121.6|1117.1|1121.8|1117.3|1121.3|1116.8|162
1624498830000|2021-06-24 01:40:30|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|1121.6|1117.1|107
1624498840000|2021-06-24 01:40:40|1121.8|1117.3|1121.6|1117.1|1122.5|1118|1121.6|1117.1|123
1624498850000|2021-06-24 01:40:50|1122.1|1117.6|1121.7|1117.2|1122.1|1117.6|1121.6|1117.1|99
1624498860000|2021-06-24 01:41:00|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|59
1624498870000|2021-06-24 01:41:10|1121.7|1117.2|1121.7|1117.2|1122.1|1117.6|1121.6|1117.1|103
1624498880000|2021-06-24 01:41:20|1121.6|1117.1|1121.5|1117|1121.8|1117.3|1121.3|1116.8|76
1624498890000|2021-06-24 01:41:30|1121.3|1116.8|1121.2|1116.7|1121.5|1117|1121.1|1116.6|80
1624498900000|2021-06-24 01:41:40|1121.3|1116.8|1121.5|1117|1121.5|1117|1120.2|1115.7|98
1624498910000|2021-06-24 01:41:50|1121.3|1116.8|1121.6|1117.1|1121.9|1117.4|1121.3|1116.8|65
1624498920000|2021-06-24 01:42:00|1121.3|1116.8|1122|1117.5|1122|1117.5|1121.3|1116.8|68
1624498930000|2021-06-24 01:42:10|1121.9|1117.4|1122.7|1118.2|1124.1|1119.6|1121.9|1117.4|367
1624498940000|2021-06-24 01:42:20|1122.6|1118.1|1123|1118.5|1123.4|1118.9|1122.2|1117.7|212
1624498950000|2021-06-24 01:42:30|1123.1|1118.6|1122.5|1118|1123.3|1118.8|1122.5|1118|69
1624498960000|2021-06-24 01:42:40|1122.6|1118.1|1122.1|1117.6|1122.6|1118.1|1122.1|1117.6|82
1624498970000|2021-06-24 01:42:50|1122|1117.5|1121.9|1117.4|1122.1|1117.6|1121.1|1116.6|175
1624498980000|2021-06-24 01:43:00|1122|1117.5|1122.4|1117.9|1122.8|1118.3|1122|1117.5|137
1624498990000|2021-06-24 01:43:10|1122.3|1117.8|1121.5|1117|1122.3|1117.8|1121.4|1116.9|193
1624499000000|2021-06-24 01:43:20|1121.2|1116.7|1121.1|1116.6|1121.6|1117.1|1121.1|1116.6|91
1624499010000|2021-06-24 01:43:30|1121|1116.5|1120.5|1116|1121|1116.5|1120.5|1116|70
1624499020000|2021-06-24 01:43:40|1120.6|1116.1|1121.5|1117|1121.5|1117|1120.6|1116.1|195
1624499030000|2021-06-24 01:43:50|1121.2|1116.7|1120.1|1115.6|1121.5|1117|1120.1|1115.6|98
1624499040000|2021-06-24 01:44:00|1120.2|1115.7|1120.1|1115.6|1120.2|1115.7|1119.8|1115.3|106
1624499050000|2021-06-24 01:44:10|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|1119.7|1115.2|149
1624499060000|2021-06-24 01:44:20|1120|1115.5|1120.2|1115.7|1120.6|1116.1|1119.9|1115.4|101
1624499070000|2021-06-24 01:44:30|1120|1115.5|1121.4|1116.9|1121.4|1116.9|1120|1115.5|243
1624499080000|2021-06-24 01:44:40|1121.1|1116.6|1121.2|1116.7|1121.9|1117.4|1121.1|1116.6|128
1624499090000|2021-06-24 01:44:50|1121|1116.5|1121.6|1117.1|1121.9|1117.4|1121|1116.5|142
1624499100000|2021-06-24 01:45:00|1121.8|1117.3|1122.5|1118|1123.3|1118.8|1121.8|1117.3|394
1624499110000|2021-06-24 01:45:10|1122.6|1118.1|1122.3|1117.8|1122.8|1118.3|1122.3|1117.8|107
1624499120000|2021-06-24 01:45:20|1122|1117.5|1122.3|1117.8|1122.3|1117.8|1121.7|1117.2|120
1624499130000|2021-06-24 01:45:30|1122.4|1117.9|1121.9|1117.4|1122.4|1117.9|1121.9|1117.4|148
1624499140000|2021-06-24 01:45:40|1122|1117.5|1122|1117.5|1122.4|1117.9|1122|1117.5|49
1624499150000|2021-06-24 01:45:50|1121.7|1117.2|1121.5|1117|1121.7|1117.2|1121.2|1116.7|71
1624499160000|2021-06-24 01:46:00|1121.2|1116.7|1120.9|1116.4|1121.2|1116.7|1120.9|1116.4|22
1624499170000|2021-06-24 01:46:10|1121.2|1116.7|1120.7|1116.2|1121.3|1116.8|1120.7|1116.2|54
1624499180000|2021-06-24 01:46:20|1121|1116.5|1120.2|1115.7|1121.1|1116.6|1119.9|1115.4|246
1624499190000|2021-06-24 01:46:30|1120.1|1115.6|1119.1|1114.6|1120.1|1115.6|1119.1|1114.6|300
1624499200000|2021-06-24 01:46:40|1118.8|1114.3|1117.9|1113.4|1118.8|1114.3|1117.9|1113.4|112
1624499210000|2021-06-24 01:46:50|1118|1113.5|1118.7|1114.2|1118.9|1114.4|1118|1113.5|232
1624499220000|2021-06-24 01:47:00|1118.9|1114.4|1119.1|1114.6|1119.1|1114.6|1118.5|1114|139
1624499230000|2021-06-24 01:47:10|1119.3|1114.8|1119.1|1114.6|1119.4|1114.9|1119.1|1114.6|21
1624499240000|2021-06-24 01:47:20|1118.8|1114.3|1118.6|1114.1|1118.8|1114.3|1118.6|1114.1|106
1624499250000|2021-06-24 01:47:30|1118.4|1113.9|1117.7|1113.2|1118.4|1113.9|1117.7|1113.2|196
1624499260000|2021-06-24 01:47:40|1117.6|1113.1|1117.7|1113.2|1117.8|1113.3|1116.9|1112.4|222
1624499270000|2021-06-24 01:47:50|1117.4|1112.9|1117.7|1113.2|1117.7|1113.2|1117.4|1112.9|71
1624499280000|2021-06-24 01:48:00|1118|1113.5|1118.2|1113.7|1118.2|1113.7|1117.6|1113.1|127
1624499290000|2021-06-24 01:48:10|1118.5|1114|1118.1|1113.6|1118.7|1114.2|1118.1|1113.6|82
1624499300000|2021-06-24 01:48:20|1118.9|1114.4|1119.1|1114.6|1119.1|1114.6|1118.6|1114.1|139
1624499310000|2021-06-24 01:48:30|||||||||19
1624499320000|2021-06-24 01:48:40|1119.2|1114.7|1118.9|1114.4|1119.2|1114.7|1118.8|1114.3|67
1624499330000|2021-06-24 01:48:50|1119.1|1114.6|1119.1|1114.6|1119.2|1114.7|1119.1|1114.6|27
1624499340000|2021-06-24 01:49:00|1119.2|1114.7|1119.3|1114.8|1119.5|1115|1119.2|1114.7|34
1624499350000|2021-06-24 01:49:10|1119.4|1114.9|1118.9|1114.4|1119.5|1115|1118.9|1114.4|61
1624499360000|2021-06-24 01:49:20|1118.6|1114.1|1118.1|1113.6|1118.6|1114.1|1118.1|1113.6|53
1624499370000|2021-06-24 01:49:30|1117.7|1113.2|1117.6|1113.1|1118|1113.5|1117.6|1113.1|67
1624499380000|2021-06-24 01:49:40|1117.7|1113.2|1118|1113.5|1118|1113.5|1117.6|1113.1|98
1624499390000|2021-06-24 01:49:50|1118.4|1113.9|1118.4|1113.9|1118.8|1114.3|1118.4|1113.9|94
1624499400000|2021-06-24 01:50:00|1118.7|1114.2|1118.4|1113.9|1118.7|1114.2|1118.4|1113.9|60
1624499410000|2021-06-24 01:50:10|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|34
1624499420000|2021-06-24 01:50:20|1118.4|1113.9|1117.9|1113.4|1118.4|1113.9|1117.9|1113.4|100
1624499430000|2021-06-24 01:50:30|1117.6|1113.1|1117.9|1113.4|1117.9|1113.4|1117.4|1112.9|138
1624499440000|2021-06-24 01:50:40|1118.2|1113.7|1118.5|1114|1118.8|1114.3|1118.2|1113.7|58
1624499450000|2021-06-24 01:50:50|1118.4|1113.9|1118.9|1114.4|1118.9|1114.4|1118.4|1113.9|25
1624499460000|2021-06-24 01:51:00|||||||||28
1624499470000|2021-06-24 01:51:10|1118.6|1114.1|1118.1|1113.6|1118.6|1114.1|1118.1|1113.6|104
1624499480000|2021-06-24 01:51:20|1117.7|1113.2|1117.9|1113.4|1118|1113.5|1117.6|1113.1|25
1624499490000|2021-06-24 01:51:30|1118|1113.5|1118.4|1113.9|1118.4|1113.9|1118|1113.5|57
1624499500000|2021-06-24 01:51:40|1118.2|1113.7|1117.1|1112.6|1118.2|1113.7|1117.1|1112.6|101
1624499510000|2021-06-24 01:51:50|1116.9|1112.4|1117.4|1112.9|1117.4|1112.9|1116.8|1112.3|129
1624499520000|2021-06-24 01:52:00|1117.2|1112.7|1117.7|1113.2|1118.1|1113.6|1117.1|1112.6|175
1624499530000|2021-06-24 01:52:10|1117.4|1112.9|1117.6|1113.1|1118.1|1113.6|1117.3|1112.8|148
1624499540000|2021-06-24 01:52:20|1117.4|1112.9|1117.3|1112.8|1117.4|1112.9|1117.3|1112.8|50
1624499550000|2021-06-24 01:52:30|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|1117.4|1112.9|28
1624499560000|2021-06-24 01:52:40|||||||||42
1624499570000|2021-06-24 01:52:50|1117.9|1113.4|1118.1|1113.6|1118.1|1113.6|1117.9|1113.4|83
1624499580000|2021-06-24 01:53:00|1118.5|1114|1118.7|1114.2|1118.7|1114.2|1118.5|1114|104
1624499590000|2021-06-24 01:53:10|1118.6|1114.1|1119.1|1114.6|1119.1|1114.6|1118.6|1114.1|40
1624499600000|2021-06-24 01:53:20|1119.4|1114.9|1119.6|1115.1|1120.2|1115.7|1119.4|1114.9|139
1624499610000|2021-06-24 01:53:30|1119.7|1115.2|1119.6|1115.1|1120.1|1115.6|1119.6|1115.1|59
1624499620000|2021-06-24 01:53:40|1119.4|1114.9|1120.1|1115.6|1120.1|1115.6|1118.8|1114.3|153
1624499630000|2021-06-24 01:53:50|1120.2|1115.7|1120.1|1115.6|1120.2|1115.7|1120.1|1115.6|13
1624499640000|2021-06-24 01:54:00|1120|1115.5|1120.5|1116|1120.5|1116|1120|1115.5|167
1624499650000|2021-06-24 01:54:10|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|1120.2|1115.7|49
1624499660000|2021-06-24 01:54:20|1120.3|1115.8|1120.6|1116.1|1120.6|1116.1|1120.3|1115.8|39
1624499670000|2021-06-24 01:54:30|1120.7|1116.2|1120.9|1116.4|1121.1|1116.6|1120.6|1116.1|113
1624499680000|2021-06-24 01:54:40|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|59
1624499690000|2021-06-24 01:54:50|1120.7|1116.2|1120.7|1116.2|1120.7|1116.2|1120.6|1116.1|17
1624499700000|2021-06-24 01:55:00|1120.6|1116.1|1119.6|1115.1|1120.6|1116.1|1118.4|1113.9|407
1624499710000|2021-06-24 01:55:10|1119.1|1114.6|1119.2|1114.7|1119.2|1114.7|1118.8|1114.3|89
1624499720000|2021-06-24 01:55:20|1119.3|1114.8|1119.3|1114.8|1119.6|1115.1|1119.3|1114.8|23
1624499730000|2021-06-24 01:55:30|1119.2|1114.7|1118.9|1114.4|1119.2|1114.7|1118.9|1114.4|22
1624499740000|2021-06-24 01:55:40|1118.8|1114.3|1119.6|1115.1|1119.6|1115.1|1118.8|1114.3|74
1624499750000|2021-06-24 01:55:50|1119.4|1114.9|1119.6|1115.1|1119.6|1115.1|1119.4|1114.9|15
1624499760000|2021-06-24 01:56:00|1119.3|1114.8|1119.2|1114.7|1119.3|1114.8|1118.8|1114.3|43
1624499770000|2021-06-24 01:56:10|1119.3|1114.8|1119.3|1114.8|1119.4|1114.9|1119.3|1114.8|27
1624499780000|2021-06-24 01:56:20|1119.6|1115.1|1119.3|1114.8|1119.6|1115.1|1119.3|1114.8|60
1624499790000|2021-06-24 01:56:30|1119.6|1115.1|1119.3|1114.8|1119.6|1115.1|1119.3|1114.8|33
1624499800000|2021-06-24 01:56:40|1119.1|1114.6|1119.2|1114.7|1119.2|1114.7|1119.1|1114.6|6
1624499810000|2021-06-24 01:56:50|1118.9|1114.4|1118.9|1114.4|1118.9|1114.4|1118.8|1114.3|37
1624499820000|2021-06-24 01:57:00|1119|1114.5|1118.9|1114.4|1119.3|1114.8|1118.9|1114.4|8
1624499830000|2021-06-24 01:57:10|1119.1|1114.6|1119.1|1114.6|1119.2|1114.7|1118.8|1114.3|14
1624499840000|2021-06-24 01:57:20|1119.4|1114.9|1119.6|1115.1|1119.6|1115.1|1119.4|1114.9|48
1624499850000|2021-06-24 01:57:30|1119.9|1115.4|1120.6|1116.1|1120.9|1116.4|1119.9|1115.4|187
1624499860000|2021-06-24 01:57:40|1120.3|1115.8|1120.6|1116.1|1120.6|1116.1|1120.3|1115.8|30
1624499870000|2021-06-24 01:57:50|1120.3|1115.8|1120.7|1116.2|1121|1116.5|1120.3|1115.8|47
1624499880000|2021-06-24 01:58:00|1120.8|1116.3|1121|1116.5|1121|1116.5|1120.8|1116.3|54
1624499890000|2021-06-24 01:58:10|1121.1|1116.6|1122|1117.5|1122|1117.5|1121.1|1116.6|149
1624499900000|2021-06-24 01:58:20|1122.1|1117.6|1121.6|1117.1|1122.1|1117.6|1121.6|1117.1|45
1624499910000|2021-06-24 01:58:30|1121.5|1117|1121.6|1117.1|1122|1117.5|1121.5|1117|71
1624499920000|2021-06-24 01:58:40|1121.7|1117.2|1121.6|1117.1|1122|1117.5|1121.6|1117.1|123
1624499930000|2021-06-24 01:58:50|||||||||25
1624499940000|2021-06-24 01:59:00|1121.9|1117.4|1121.5|1117|1121.9|1117.4|1121.5|1117|54
1624499950000|2021-06-24 01:59:10|1121.6|1117.1|1121.6|1117.1|1121.6|1117.1|1121.6|1117.1|13
1624499960000|2021-06-24 01:59:20|1121.5|1117|1121.4|1116.9|1121.6|1117.1|1121.1|1116.6|101
1624499970000|2021-06-24 01:59:30|1121.1|1116.6|1122|1117.5|1122|1117.5|1121.1|1116.6|96
1624499980000|2021-06-24 01:59:40|1121.7|1117.2|1121.5|1117|1121.7|1117.2|1121.5|1117|112
1624499990000|2021-06-24 01:59:50|1121.3|1116.8|1121.5|1117|1121.5|1117|1121|1116.5|316
1624500000000|2021-06-24 02:00:00|1121.6|1117.1|1123.4|1118.9|1123.4|1118.9|1121.6|1117.1|582
1624500010000|2021-06-24 02:00:10|1123.3|1118.8|1123.4|1118.9|1123.4|1118.9|1122.9|1118.4|285
1624500020000|2021-06-24 02:00:20|1123.3|1118.8|1123|1118.5|1123.4|1118.9|1123|1118.5|100
1624500030000|2021-06-24 02:00:30|1122.9|1118.4|1123.9|1119.4|1123.9|1119.4|1122.9|1118.4|259
1624500040000|2021-06-24 02:00:40|1124.1|1119.6|1122.8|1118.3|1124.4|1119.9|1122.5|1118|345
1624500050000|2021-06-24 02:00:50|1122.5|1118|1121|1116.5|1122.5|1118|1121|1116.5|248
1624500060000|2021-06-24 02:01:00|1121.3|1116.8|1122.4|1117.9|1122.9|1118.4|1121.3|1116.8|193
1624500070000|2021-06-24 02:01:10|1122.5|1118|1122.8|1118.3|1122.9|1118.4|1122.4|1117.9|52
1624500080000|2021-06-24 02:01:20|1122.7|1118.2|1122.4|1117.9|1122.9|1118.4|1122.4|1117.9|66
1624500090000|2021-06-24 02:01:30|1122.5|1118|1122.7|1118.2|1122.7|1118.2|1122.5|1118|27
1624500100000|2021-06-24 02:01:40|1122.8|1118.3|1122.8|1118.3|1122.8|1118.3|1122.8|1118.3|42
1624500110000|2021-06-24 02:01:50|1123.2|1118.7|1122.7|1118.2|1123.2|1118.7|1122.3|1117.8|152
1624500120000|2021-06-24 02:02:00|1122.8|1118.3|1122.6|1118.1|1123.2|1118.7|1122.6|1118.1|66
1624500130000|2021-06-24 02:02:10|1122.5|1118|1121.3|1116.8|1122.5|1118|1121.3|1116.8|84
1624500140000|2021-06-24 02:02:20|1121.4|1116.9|1120.9|1116.4|1121.4|1116.9|1120.9|1116.4|173
1624500150000|2021-06-24 02:02:30|1121.2|1116.7|1121.3|1116.8|1121.4|1116.9|1120.8|1116.3|61
1624500160000|2021-06-24 02:02:40|1121.4|1116.9|1122.3|1117.8|1122.3|1117.8|1121.3|1116.8|164
1624500170000|2021-06-24 02:02:50|1122|1117.5|1122|1117.5|1122.2|1117.7|1121.9|1117.4|23
1624500180000|2021-06-24 02:03:00|1122.2|1117.7|1122.3|1117.8|1122.3|1117.8|1122|1117.5|25
1624500190000|2021-06-24 02:03:10|1122.2|1117.7|1121.7|1117.2|1122.2|1117.7|1121.7|1117.2|34
1624500200000|2021-06-24 02:03:20|1121.9|1117.4|1120.8|1116.3|1121.9|1117.4|1120.8|1116.3|58
1624500210000|2021-06-24 02:03:30|1120.9|1116.4|1121|1116.5|1121|1116.5|1120.9|1116.4|71
1624500220000|2021-06-24 02:03:40|1120.9|1116.4|1120.8|1116.3|1120.9|1116.4|1120.8|1116.3|2
1624500230000|2021-06-24 02:03:50|1121.2|1116.7|1121.8|1117.3|1121.8|1117.3|1121.2|1116.7|68
1624500240000|2021-06-24 02:04:00|1121.7|1117.2|1121|1116.5|1121.7|1117.2|1121|1116.5|30
1624500250000|2021-06-24 02:04:10|1121.2|1116.7|1121.4|1116.9|1121.4|1116.9|1121.2|1116.7|28
1624500260000|2021-06-24 02:04:20|1121.2|1116.7|1120.9|1116.4|1121.2|1116.7|1120.9|1116.4|54
1624500270000|2021-06-24 02:04:30|1120.5|1116|1120.4|1115.9|1120.5|1116|1120.4|1115.9|27
1624500280000|2021-06-24 02:04:40|||||||||22
1624500290000|2021-06-24 02:04:50|1120.7|1116.2|1121.1|1116.6|1121.4|1116.9|1120.7|1116.2|141
1624500300000|2021-06-24 02:05:00|1120.9|1116.4|1120.9|1116.4|1121.4|1116.9|1120.9|1116.4|83
1624500310000|2021-06-24 02:05:10|1120.6|1116.1|1120.1|1115.6|1120.6|1116.1|1119.9|1115.4|61
1624500320000|2021-06-24 02:05:20|1119.9|1115.4|1119.6|1115.1|1120.1|1115.6|1119.6|1115.1|42
1624500330000|2021-06-24 02:05:30|1119.9|1115.4|1119.8|1115.3|1120.1|1115.6|1119.8|1115.3|48
1624500340000|2021-06-24 02:05:40|1120.1|1115.6|1119.8|1115.3|1120.1|1115.6|1119.5|1115|81
1624500350000|2021-06-24 02:05:50|1119.7|1115.2|1119.3|1114.8|1119.7|1115.2|1119.3|1114.8|51
1624500360000|2021-06-24 02:06:00|1119.6|1115.1|1120.1|1115.6|1120.1|1115.6|1119.6|1115.1|108
1624500370000|2021-06-24 02:06:10|1119.8|1115.3|1119.7|1115.2|1119.8|1115.3|1119.4|1114.9|29
1624500380000|2021-06-24 02:06:20|1119.6|1115.1|1119.8|1115.3|1120.1|1115.6|1119.3|1114.8|70
1624500390000|2021-06-24 02:06:30|1119.7|1115.2|1119.7|1115.2|1119.7|1115.2|1119.7|1115.2|19
1624500400000|2021-06-24 02:06:40|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|15
1624500410000|2021-06-24 02:06:50|1119.3|1114.8|1119.6|1115.1|1119.6|1115.1|1119.3|1114.8|25
1624500420000|2021-06-24 02:07:00|1119.7|1115.2|1119.7|1115.2|1120|1115.5|1119.7|1115.2|32
1624500430000|2021-06-24 02:07:10|1119.6|1115.1|1119.7|1115.2|1119.7|1115.2|1119.6|1115.1|10
1624500440000|2021-06-24 02:07:20|1119.4|1114.9|1118.6|1114.1|1119.4|1114.9|1118.6|1114.1|244
1624500450000|2021-06-24 02:07:30|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|1118.1|1113.6|202
1624500460000|2021-06-24 02:07:40|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|1118.2|1113.7|44
1624500470000|2021-06-24 02:07:50|1118.3|1113.8|1118.6|1114.1|1118.6|1114.1|1118.3|1113.8|50
1624500480000|2021-06-24 02:08:00|1118.4|1113.9|1118.6|1114.1|1118.6|1114.1|1118.3|1113.8|60
1624500490000|2021-06-24 02:08:10|||||||||35
1624500500000|2021-06-24 02:08:20|1118.9|1114.4|1119.1|1114.6|1119.1|1114.6|1118.9|1114.4|60
1624500510000|2021-06-24 02:08:30|1118.9|1114.4|1118.8|1114.3|1119.1|1114.6|1118.8|1114.3|20
1624500520000|2021-06-24 02:08:40|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|7
1624500530000|2021-06-24 02:08:50|1118.9|1114.4|1118.9|1114.4|1119.1|1114.6|1118.9|1114.4|25
1624500540000|2021-06-24 02:09:00|1119|1114.5|1118.6|1114.1|1119|1114.5|1118.6|1114.1|43
1624500550000|2021-06-24 02:09:10|||||||||19
1624500560000|2021-06-24 02:09:20|1118.9|1114.4|1118.8|1114.3|1119.1|1114.6|1118.8|1114.3|61
1624500570000|2021-06-24 02:09:30|1119|1114.5|1119.1|1114.6|1119.1|1114.6|1119|1114.5|26
1624500580000|2021-06-24 02:09:40|1119.6|1115.1|1119.7|1115.2|1119.7|1115.2|1119.6|1115.1|135
1624500590000|2021-06-24 02:09:50|1119.3|1114.8|1118.9|1114.4|1119.5|1115|1118.6|1114.1|104
1624500600000|2021-06-24 02:10:00|1118.8|1114.3|1119.2|1114.7|1119.2|1114.7|1118.8|1114.3|96
1624500610000|2021-06-24 02:10:10|1119.1|1114.6|1118.8|1114.3|1119.1|1114.6|1118.7|1114.2|170
1624500620000|2021-06-24 02:10:20|1118.7|1114.2|1118.8|1114.3|1119.1|1114.6|1118.7|1114.2|27
1624500630000|2021-06-24 02:10:30|1118.7|1114.2|1119.1|1114.6|1119.1|1114.6|1118.6|1114.1|103
1624500640000|2021-06-24 02:10:40|1119.3|1114.8|1118.7|1114.2|1119.7|1115.2|1118.7|1114.2|318
1624500650000|2021-06-24 02:10:50|1118.8|1114.3|1118.3|1113.8|1118.8|1114.3|1118.3|1113.8|177
1624500660000|2021-06-24 02:11:00|1118.6|1114.1|1118.7|1114.2|1118.8|1114.3|1118.6|1114.1|32
1624500670000|2021-06-24 02:11:10|1118.8|1114.3|1118.7|1114.2|1118.8|1114.3|1118.7|1114.2|19
1624500680000|2021-06-24 02:11:20|||||||||7
1624500690000|2021-06-24 02:11:30|1118.3|1113.8|1118.1|1113.6|1118.3|1113.8|1118.1|1113.6|45
1624500700000|2021-06-24 02:11:40|1118.4|1113.9|1118.2|1113.7|1118.5|1114|1118.2|1113.7|71
1624500710000|2021-06-24 02:11:50|1118.1|1113.6|1118.1|1113.6|1118.2|1113.7|1118.1|1113.6|42
1624500720000|2021-06-24 02:12:00|1117.8|1113.3|1117.6|1113.1|1117.8|1113.3|1117.6|1113.1|103
1624500730000|2021-06-24 02:12:10|1117.7|1113.2|1117.6|1113.1|1118|1113.5|1117.6|1113.1|79
1624500740000|2021-06-24 02:12:20|1117.7|1113.2|1118.1|1113.6|1118.1|1113.6|1117.6|1113.1|44
1624500750000|2021-06-24 02:12:30|1118.3|1113.8|1119.1|1114.6|1119.1|1114.6|1118.3|1113.8|94
1624500760000|2021-06-24 02:12:40|1118.8|1114.3|1119.7|1115.2|1119.7|1115.2|1118.8|1114.3|46
1624500770000|2021-06-24 02:12:50|1119.8|1115.3|1119.7|1115.2|1119.8|1115.3|1119.7|1115.2|43
1624500780000|2021-06-24 02:13:00|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|15
1624500790000|2021-06-24 02:13:10|1119.3|1114.8|1119.3|1114.8|1119.3|1114.8|1119.3|1114.8|40
1624500800000|2021-06-24 02:13:20|1119.2|1114.7|1118.8|1114.3|1119.2|1114.7|1118.8|1114.3|17
1624500810000|2021-06-24 02:13:30|1118.4|1113.9|1118.2|1113.7|1118.4|1113.9|1118.2|1113.7|31
1624500820000|2021-06-24 02:13:40|1118.4|1113.9|1118.9|1114.4|1119.1|1114.6|1118.4|1113.9|17
1624500830000|2021-06-24 02:13:50|1118.8|1114.3|1118.7|1114.2|1118.8|1114.3|1118.7|1114.2|6
1624500840000|2021-06-24 02:14:00|1118.4|1113.9|1118.3|1113.8|1118.4|1113.9|1118.3|1113.8|55
1624500850000|2021-06-24 02:14:10|1118|1113.5|1117.7|1113.2|1118|1113.5|1117.7|1113.2|66
1624500860000|2021-06-24 02:14:20|1117.8|1113.3|1117.8|1113.3|1118.1|1113.6|1117.8|1113.3|97
1624500870000|2021-06-24 02:14:30|1117.5|1113|1117.3|1112.8|1117.6|1113.1|1117.3|1112.8|227
1624500880000|2021-06-24 02:14:40|1117.2|1112.7|1116.8|1112.3|1117.2|1112.7|1116.8|1112.3|119
1624500890000|2021-06-24 02:14:50|1117.1|1112.6|1117.7|1113.2|1117.8|1113.3|1116.8|1112.3|140
1624500900000|2021-06-24 02:15:00|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|9
1624501800000|2021-06-24 02:30:00|1117|1112.5|1114.8|1110.3|1117|1112.5|1114.5|1110|980
1624501810000|2021-06-24 02:30:10|1114.7|1110.2|1115.1|1110.6|1115.3|1110.8|1114|1109.5|385
1624501820000|2021-06-24 02:30:20|1115.2|1110.7|1116.6|1112.1|1116.7|1112.2|1115.2|1110.7|179
1624501830000|2021-06-24 02:30:30|1116.7|1112.2|1116.6|1112.1|1116.7|1112.2|1115.8|1111.3|152
1624501840000|2021-06-24 02:30:40|1116.2|1111.7|1117|1112.5|1117|1112.5|1115.8|1111.3|85
1624501850000|2021-06-24 02:30:50|1116.8|1112.3|1116.7|1112.2|1116.8|1112.3|1116.7|1112.2|23
1624501860000|2021-06-24 02:31:00|1116.6|1112.1|1118|1113.5|1118|1113.5|1116.6|1112.1|138
1624501870000|2021-06-24 02:31:10|1117.9|1113.4|1117.3|1112.8|1118|1113.5|1117.2|1112.7|78
1624501880000|2021-06-24 02:31:20|1117.5|1113|1117.6|1113.1|1117.6|1113.1|1117.2|1112.7|76
1624501890000|2021-06-24 02:31:30|1117.7|1113.2|1118.9|1114.4|1118.9|1114.4|1117.7|1113.2|118
1624501900000|2021-06-24 02:31:40|1118.8|1114.3|1119.2|1114.7|1119.2|1114.7|1118.6|1114.1|64
1624501910000|2021-06-24 02:31:50|1119.6|1115.1|1118.8|1114.3|1119.6|1115.1|1118.8|1114.3|99
1624501920000|2021-06-24 02:32:00|1118.6|1114.1|1117.6|1113.1|1118.6|1114.1|1117.6|1113.1|109
1624501930000|2021-06-24 02:32:10|1117.8|1113.3|1118.5|1114|1118.5|1114|1117.8|1113.3|47
1624501940000|2021-06-24 02:32:20|1118.3|1113.8|1118.1|1113.6|1118.6|1114.1|1118.1|1113.6|25
1624501950000|2021-06-24 02:32:30|1117.8|1113.3|1117.3|1112.8|1118|1113.5|1117.3|1112.8|62
1624501960000|2021-06-24 02:32:40|1117.6|1113.1|1118.3|1113.8|1118.3|1113.8|1117.5|1113|33
1624501970000|2021-06-24 02:32:50|1118.1|1113.6|1118|1113.5|1118.1|1113.6|1117.8|1113.3|42
1624501980000|2021-06-24 02:33:00|1118.3|1113.8|1118.2|1113.7|1118.3|1113.8|1118.2|1113.7|29
1624501990000|2021-06-24 02:33:10|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|25
1624502000000|2021-06-24 02:33:20|1118|1113.5|1118|1113.5|1118|1113.5|1117.8|1113.3|17
1624502010000|2021-06-24 02:33:30|1117.8|1113.3|1117.3|1112.8|1117.8|1113.3|1117.2|1112.7|105
1624502020000|2021-06-24 02:33:40|1117.1|1112.6|1117.6|1113.1|1118.1|1113.6|1116.8|1112.3|155
1624502030000|2021-06-24 02:33:50|1117.5|1113|1117.8|1113.3|1117.8|1113.3|1117.2|1112.7|43
1624502040000|2021-06-24 02:34:00|1118|1113.5|1117.8|1113.3|1118|1113.5|1117.8|1113.3|8
1624502050000|2021-06-24 02:34:10|1118|1113.5|1118.3|1113.8|1118.3|1113.8|1118|1113.5|36
1624502060000|2021-06-24 02:34:20|1118.5|1114|1119.1|1114.6|1119.1|1114.6|1118.5|1114|44
1624502070000|2021-06-24 02:34:30|1118.9|1114.4|1119.6|1115.1|1119.9|1115.4|1118.9|1114.4|204
1624502080000|2021-06-24 02:34:40|1119.3|1114.8|1119.6|1115.1|1120.1|1115.6|1118.7|1114.2|78
1624502090000|2021-06-24 02:34:50|1119.3|1114.8|1120.4|1115.9|1120.4|1115.9|1119.3|1114.8|162
1624502100000|2021-06-24 02:35:00|1120.3|1115.8|1120.6|1116.1|1120.6|1116.1|1119.4|1114.9|195
1624502110000|2021-06-24 02:35:10|1120.8|1116.3|1120.2|1115.7|1120.8|1116.3|1120.2|1115.7|234
1624502120000|2021-06-24 02:35:20|1120.1|1115.6|1120.1|1115.6|1120.1|1115.6|1119.9|1115.4|15
1624502130000|2021-06-24 02:35:30|||||||||22
1624502140000|2021-06-24 02:35:40|1119.7|1115.2|1119.2|1114.7|1119.7|1115.2|1119.2|1114.7|114
1624502150000|2021-06-24 02:35:50|1118.9|1114.4|1118.8|1114.3|1118.9|1114.4|1118.7|1114.2|57
1624502160000|2021-06-24 02:36:00|1119.1|1114.6|1119.2|1114.7|1119.2|1114.7|1119.1|1114.6|51
1624502170000|2021-06-24 02:36:10|1118.9|1114.4|1118.7|1114.2|1118.9|1114.4|1118.7|1114.2|38
1624502180000|2021-06-24 02:36:20|1118.8|1114.3|1119.1|1114.6|1119.1|1114.6|1118.8|1114.3|88
1624502190000|2021-06-24 02:36:30|1119.3|1114.8|1119.7|1115.2|1119.9|1115.4|1119.3|1114.8|32
1624502200000|2021-06-24 02:36:40|1119.8|1115.3|1120.2|1115.7|1120.2|1115.7|1119.7|1115.2|94
1624502210000|2021-06-24 02:36:50|1120.1|1115.6|1119.7|1115.2|1120.1|1115.6|1119.7|1115.2|36
1624502220000|2021-06-24 02:37:00|1119.9|1115.4|1120.3|1115.8|1120.3|1115.8|1119.9|1115.4|45
1624502230000|2021-06-24 02:37:10|1120.1|1115.6|1119.4|1114.9|1120.1|1115.6|1119.2|1114.7|99
1624502240000|2021-06-24 02:37:20|1119.6|1115.1|1119.6|1115.1|1119.7|1115.2|1119.4|1114.9|31
1624502250000|2021-06-24 02:37:30|1119.3|1114.8|1119.1|1114.6|1119.3|1114.8|1119.1|1114.6|28
1624502260000|2021-06-24 02:37:40|1118.8|1114.3|1119.1|1114.6|1119.1|1114.6|1118.8|1114.3|34
1624502270000|2021-06-24 02:37:50|1119.2|1114.7|1119.6|1115.1|1119.6|1115.1|1119.1|1114.6|111
1624502280000|2021-06-24 02:38:00|||||||||12
1624502290000|2021-06-24 02:38:10|1119.1|1114.6|1119.1|1114.6|1119.1|1114.6|1118.6|1114.1|48
1624502300000|2021-06-24 02:38:20|1118.9|1114.4|1119.3|1114.8|1119.3|1114.8|1118.9|1114.4|14
1624502310000|2021-06-24 02:38:30|1119.2|1114.7|1119.3|1114.8|1119.3|1114.8|1119.2|1114.7|77
1624502320000|2021-06-24 02:38:40|1118.9|1114.4|1118.9|1114.4|1118.9|1114.4|1118.9|1114.4|41
1624502330000|2021-06-24 02:38:50|1118.8|1114.3|1118.8|1114.3|1118.9|1114.4|1118.8|1114.3|12
1624502340000|2021-06-24 02:39:00|1118.7|1114.2|1118.7|1114.2|1118.7|1114.2|1118.7|1114.2|4
1624502350000|2021-06-24 02:39:10|1118.8|1114.3|1119.1|1114.6|1119.1|1114.6|1118.7|1114.2|27
1624502360000|2021-06-24 02:39:20|1119.3|1114.8|1119.1|1114.6|1119.3|1114.8|1119.1|1114.6|44
1624502370000|2021-06-24 02:39:30|||||||||3
1624502380000|2021-06-24 02:39:40|1119.6|1115.1|1119.8|1115.3|1119.9|1115.4|1119.6|1115.1|80
1624502390000|2021-06-24 02:39:50|1119.7|1115.2|1119.7|1115.2|1119.7|1115.2|1119.6|1115.1|8
1624502400000|2021-06-24 02:40:00|1119.6|1115.1|1119.6|1115.1|1119.7|1115.2|1119.6|1115.1|9
1624502410000|2021-06-24 02:40:10|1119.7|1115.2|1119.6|1115.1|1119.7|1115.2|1119.6|1115.1|6
1624502420000|2021-06-24 02:40:20|||||||||8
1624502430000|2021-06-24 02:40:30|1119.3|1114.8|1118.6|1114.1|1119.3|1114.8|1118.6|1114.1|96
1624502440000|2021-06-24 02:40:40|1118.7|1114.2|1118.7|1114.2|1118.7|1114.2|1118.6|1114.1|16
1624502450000|2021-06-24 02:40:50|1118.3|1113.8|1117.8|1113.3|1118.3|1113.8|1117.8|1113.3|154
1624502460000|2021-06-24 02:41:00|1117.7|1113.2|1116.9|1112.4|1117.7|1113.2|1116.9|1112.4|104
1624502470000|2021-06-24 02:41:10|1116.8|1112.3|1114.3|1109.8|1116.8|1112.3|1114|1109.5|510
1624502480000|2021-06-24 02:41:20|1114|1109.5|1114.9|1110.4|1115|1110.5|1113.8|1109.3|454
1624502490000|2021-06-24 02:41:30|1114.8|1110.3|1114.5|1110|1114.8|1110.3|1114.5|1110|120
1624502500000|2021-06-24 02:41:40|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.3|1109.8|103
1624502510000|2021-06-24 02:41:50|1114.5|1110|1113.8|1109.3|1114.5|1110|1113.8|1109.3|237
1624502520000|2021-06-24 02:42:00|1113.9|1109.4|1112|1107.5|1113.9|1109.4|1111|1106.5|1498
1624502530000|2021-06-24 02:42:10|1111.7|1107.2|1112|1107.5|1112.5|1108|1111.4|1106.9|441
1624502540000|2021-06-24 02:42:20|1112.3|1107.8|1112.7|1108.2|1112.7|1108.2|1112.2|1107.7|254
1624502550000|2021-06-24 02:42:30|1112.8|1108.3|1112.5|1108|1112.8|1108.3|1112.2|1107.7|189
1624502560000|2021-06-24 02:42:40|1112.6|1108.1|1113.5|1109|1113.5|1109|1112.6|1108.1|184
1624502570000|2021-06-24 02:42:50|1113.8|1109.3|1113|1108.5|1113.8|1109.3|1113|1108.5|308
1624502580000|2021-06-24 02:43:00|1113.1|1108.6|1113.5|1109|1113.5|1109|1113|1108.5|168
1624502590000|2021-06-24 02:43:10|||||||||48
1624502600000|2021-06-24 02:43:20|1113.4|1108.9|1113.8|1109.3|1113.9|1109.4|1113.3|1108.8|264
1624502610000|2021-06-24 02:43:30|1113.5|1109|1113.4|1108.9|1113.7|1109.2|1113.3|1108.8|88
1624502620000|2021-06-24 02:43:40|1113.3|1108.8|1113.8|1109.3|1113.9|1109.4|1113.3|1108.8|116
1624502630000|2021-06-24 02:43:50|1113.7|1109.2|1113.5|1109|1113.8|1109.3|1113.3|1108.8|108
1624502640000|2021-06-24 02:44:00|1113.8|1109.3|1112.9|1108.4|1113.9|1109.4|1112.9|1108.4|688
1624502650000|2021-06-24 02:44:10|1112.7|1108.2|1112.5|1108|1112.8|1108.3|1112.5|1108|145
1624502660000|2021-06-24 02:44:20|1112.2|1107.7|1112.5|1108|1112.5|1108|1112|1107.5|290
1624502670000|2021-06-24 02:44:30|1112.6|1108.1|1113|1108.5|1113.4|1108.9|1112.6|1108.1|305
1624502680000|2021-06-24 02:44:40|1112.8|1108.3|1112.6|1108.1|1113|1108.5|1112.6|1108.1|77
1624502690000|2021-06-24 02:44:50|1112.4|1107.9|1112.6|1108.1|1112.6|1108.1|1112.2|1107.7|341
1624502700000|2021-06-24 02:45:00|1112.5|1108|1113.1|1108.6|1113.1|1108.6|1112|1107.5|323
1624502710000|2021-06-24 02:45:10|1113.5|1109|1114.8|1110.3|1114.8|1110.3|1113.5|1109|259
1624502720000|2021-06-24 02:45:20|1114.5|1110|1114.4|1109.9|1114.5|1110|1114.4|1109.9|171
1624502730000|2021-06-24 02:45:30|1114.3|1109.8|1114.4|1109.9|1114.4|1109.9|1114.3|1109.8|55
1624502740000|2021-06-24 02:45:40|1114|1109.5|1113.5|1109|1114|1109.5|1113.1|1108.6|183
1624502750000|2021-06-24 02:45:50|1113.6|1109.1|1113.9|1109.4|1113.9|1109.4|1113.6|1109.1|80
1624502760000|2021-06-24 02:46:00|1114|1109.5|1113.4|1108.9|1114|1109.5|1113.4|1108.9|92
1624502770000|2021-06-24 02:46:10|1113.5|1109|1114|1109.5|1114|1109.5|1113.5|1109|48
1624502780000|2021-06-24 02:46:20|1113.7|1109.2|1113.9|1109.4|1114|1109.5|1113.6|1109.1|90
1624502790000|2021-06-24 02:46:30|1113.6|1109.1|1114|1109.5|1114|1109.5|1113.6|1109.1|41
1624502800000|2021-06-24 02:46:40|1114.4|1109.9|1114.1|1109.6|1114.5|1110|1114|1109.5|96
1624502810000|2021-06-24 02:46:50|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|49
1624502820000|2021-06-24 02:47:00|1114.1|1109.6|1114|1109.5|1114.1|1109.6|1114|1109.5|68
1624502830000|2021-06-24 02:47:10|||||||||26
1624502840000|2021-06-24 02:47:20|1113.7|1109.2|1113.5|1109|1113.7|1109.2|1113.5|1109|65
1624502850000|2021-06-24 02:47:30|1113.2|1108.7|1113.1|1108.6|1113.2|1108.7|1113.1|1108.6|81
1624502860000|2021-06-24 02:47:40|1112.9|1108.4|1113|1108.5|1113.5|1109|1112.9|1108.4|51
1624502870000|2021-06-24 02:47:50|1112.8|1108.3|1112.5|1108|1112.8|1108.3|1112.5|1108|65
1624502880000|2021-06-24 02:48:00|1112.4|1107.9|1111.1|1106.6|1112.4|1107.9|1111.1|1106.6|531
1624502890000|2021-06-24 02:48:10|1111.2|1106.7|1112.3|1107.8|1112.3|1107.8|1111.2|1106.7|322
1624502900000|2021-06-24 02:48:20|1112.2|1107.7|1112.1|1107.6|1112.2|1107.7|1111.7|1107.2|146
1624502910000|2021-06-24 02:48:30|1111.7|1107.2|1111.7|1107.2|1112.5|1108|1111.7|1107.2|166
1624502920000|2021-06-24 02:48:40|1111.5|1107|1110.9|1106.4|1111.7|1107.2|1110.9|1106.4|350
1624502930000|2021-06-24 02:48:50|1111.1|1106.6|1110.9|1106.4|1111.2|1106.7|1110.5|1106|437
1624502940000|2021-06-24 02:49:00|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|1110.8|1106.3|116
1624502950000|2021-06-24 02:49:10|1111.5|1107|1111.7|1107.2|1111.7|1107.2|1111.5|1107|81
1624502960000|2021-06-24 02:49:20|1111.8|1107.3|1112.7|1108.2|1112.8|1108.3|1111.5|1107|201
1624502970000|2021-06-24 02:49:30|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|1111.9|1107.4|114
1624502980000|2021-06-24 02:49:40|1112.2|1107.7|1112.1|1107.6|1112.5|1108|1112.1|1107.6|42
1624502990000|2021-06-24 02:49:50|1112|1107.5|1111.7|1107.2|1112|1107.5|1111.7|1107.2|82
1624503000000|2021-06-24 02:50:00|1111.6|1107.1|1111.5|1107|1111.6|1107.1|1111.2|1106.7|140
1624503010000|2021-06-24 02:50:10|1112|1107.5|1112.1|1107.6|1112.1|1107.6|1112|1107.5|35
1624503020000|2021-06-24 02:50:20|1112|1107.5|1112.2|1107.7|1112.5|1108|1112|1107.5|133
1624503030000|2021-06-24 02:50:30|1112.1|1107.6|1112.5|1108|1112.5|1108|1112|1107.5|130
1624503040000|2021-06-24 02:50:40|1112.2|1107.7|1112.1|1107.6|1112.2|1107.7|1112|1107.5|36
1624503050000|2021-06-24 02:50:50|||||||||30
1624503060000|2021-06-24 02:51:00|1112.3|1107.8|1112.3|1107.8|1112.7|1108.2|1112.3|1107.8|35
1624503070000|2021-06-24 02:51:10|1112.4|1107.9|1113.1|1108.6|1113.1|1108.6|1112.4|1107.9|94
1624503080000|2021-06-24 02:51:20|1113.2|1108.7|1114|1109.5|1114|1109.5|1113.2|1108.7|151
1624503090000|2021-06-24 02:51:30|1114.2|1109.7|1114.6|1110.1|1114.7|1110.2|1114.2|1109.7|167
1624503100000|2021-06-24 02:51:40|1114.5|1110|1115|1110.5|1115.1|1110.6|1114.5|1110|199
1624503110000|2021-06-24 02:51:50|1114.7|1110.2|1114.6|1110.1|1114.7|1110.2|1113.7|1109.2|127
1624503120000|2021-06-24 02:52:00|1114.3|1109.8|1113.2|1108.7|1114.3|1109.8|1113.1|1108.6|109
1624503130000|2021-06-24 02:52:10|1112.7|1108.2|1112.7|1108.2|1112.7|1108.2|1112.7|1108.2|49
1624503140000|2021-06-24 02:52:20|1112.4|1107.9|1111.9|1107.4|1112.7|1108.2|1111.9|1107.4|133
1624503150000|2021-06-24 02:52:30|1111.5|1107|1110.6|1106.1|1111.5|1107|1110.6|1106.1|345
1624503160000|2021-06-24 02:52:40|1110.5|1106|1110.5|1106|1110.9|1106.4|1110.4|1105.9|741
1624503170000|2021-06-24 02:52:50|1110.4|1105.9|1111.1|1106.6|1111.1|1106.6|1110.4|1105.9|445
1624503180000|2021-06-24 02:53:00|1111.2|1106.7|1111.4|1106.9|1111.4|1106.9|1110.6|1106.1|94
1624503190000|2021-06-24 02:53:10|1111.1|1106.6|1111.1|1106.6|1111.4|1106.9|1110.9|1106.4|178
1624503200000|2021-06-24 02:53:20|1111.3|1106.8|1112.4|1107.9|1112.4|1107.9|1111.3|1106.8|118
1624503210000|2021-06-24 02:53:30|1111.9|1107.4|1112.4|1107.9|1112.4|1107.9|1111.9|1107.4|64
1624503220000|2021-06-24 02:53:40|1112.7|1108.2|1112.9|1108.4|1112.9|1108.4|1112.7|1108.2|73
1624503230000|2021-06-24 02:53:50|1112.5|1108|1112.5|1108|1112.5|1108|1112.2|1107.7|44
1624503240000|2021-06-24 02:54:00|1112.3|1107.8|1112.8|1108.3|1113.1|1108.6|1112.3|1107.8|88
1624503250000|2021-06-24 02:54:10|1113|1108.5|1113|1108.5|1113|1108.5|1112.7|1108.2|20
1624503260000|2021-06-24 02:54:20|1112.8|1108.3|1112.9|1108.4|1112.9|1108.4|1112.8|1108.3|20
1624503270000|2021-06-24 02:54:30|1113|1108.5|1112.9|1108.4|1113.3|1108.8|1112.9|1108.4|97
1624503280000|2021-06-24 02:54:40|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|1113.1|1108.6|47
1624503290000|2021-06-24 02:54:50|1113|1108.5|1113.1|1108.6|1113.3|1108.8|1113|1108.5|74
1624503300000|2021-06-24 02:55:00|1112.9|1108.4|1111.6|1107.1|1112.9|1108.4|1111.5|1107|283
1624503310000|2021-06-24 02:55:10|1111.9|1107.4|1111.6|1107.1|1112|1107.5|1111.4|1106.9|83
1624503320000|2021-06-24 02:55:20|1111.5|1107|1111.1|1106.6|1111.5|1107|1111.1|1106.6|60
1624503330000|2021-06-24 02:55:30|1111.3|1106.8|1111.1|1106.6|1111.3|1106.8|1110.9|1106.4|32
1624503340000|2021-06-24 02:55:40|1111.3|1106.8|1111.3|1106.8|1111.3|1106.8|1111|1106.5|88
1624503350000|2021-06-24 02:55:50|1111.5|1107|1111.8|1107.3|1111.8|1107.3|1111.3|1106.8|66
1624503360000|2021-06-24 02:56:00|1111.9|1107.4|1112|1107.5|1112|1107.5|1111.8|1107.3|24
1624503370000|2021-06-24 02:56:10|1111.9|1107.4|1111.5|1107|1111.9|1107.4|1111.5|1107|38
1624503380000|2021-06-24 02:56:20|1111.3|1106.8|1111|1106.5|1111.3|1106.8|1111|1106.5|70
1624503390000|2021-06-24 02:56:30|1110.9|1106.4|1110.4|1105.9|1110.9|1106.4|1110.4|1105.9|158
1624503400000|2021-06-24 02:56:40|1110.6|1106.1|1110.6|1106.1|1110.6|1106.1|1110.6|1106.1|38
1624503410000|2021-06-24 02:56:50|1110.8|1106.3|1110.6|1106.1|1111|1106.5|1110.5|1106|106
1624503420000|2021-06-24 02:57:00|1110.5|1106|1110.1|1105.6|1110.5|1106|1109.8|1105.3|158
1624503430000|2021-06-24 02:57:10|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|1110.1|1105.6|26
1624503440000|2021-06-24 02:57:20|1110|1105.5|1110.1|1105.6|1110.3|1105.8|1109.8|1105.3|102
1624503450000|2021-06-24 02:57:30|1110.3|1105.8|1109.8|1105.3|1110.3|1105.8|1109.8|1105.3|156
1624503460000|2021-06-24 02:57:40|1109.6|1105.1|1109.8|1105.3|1109.8|1105.3|1109.5|1105|31
1624503470000|2021-06-24 02:57:50|1109.5|1105|1110|1105.5|1110.4|1105.9|1109.3|1104.8|281
1624503480000|2021-06-24 02:58:00|1110.1|1105.6|1110.5|1106|1110.5|1106|1110|1105.5|84
1624503490000|2021-06-24 02:58:10|1110.3|1105.8|1110.7|1106.2|1110.7|1106.2|1110.3|1105.8|49
1624503500000|2021-06-24 02:58:20|1110.6|1106.1|1110.7|1106.2|1110.7|1106.2|1110.6|1106.1|25
1624503510000|2021-06-24 02:58:30|1110.6|1106.1|1110.6|1106.1|1110.7|1106.2|1110.2|1105.7|40
1624503520000|2021-06-24 02:58:40|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|1110.6|1106.1|37
1624503530000|2021-06-24 02:58:50|1110.5|1106|1110.4|1105.9|1110.7|1106.2|1110.4|1105.9|26
1624503540000|2021-06-24 02:59:00|1110.9|1106.4|1111.1|1106.6|1111.3|1106.8|1110.9|1106.4|112
1624503550000|2021-06-24 02:59:10|1111.3|1106.8|1112|1107.5|1112|1107.5|1111.3|1106.8|99
1624503560000|2021-06-24 02:59:20|1111.9|1107.4|1111.5|1107|1111.9|1107.4|1111.5|1107|27
1624503570000|2021-06-24 02:59:30|1111.2|1106.7|1111.2|1106.7|1111.5|1107|1111.2|1106.7|31
1624503580000|2021-06-24 02:59:40|1111.5|1107|1110.6|1106.1|1111.5|1107|1110.6|1106.1|82
1624503590000|2021-06-24 02:59:50|1110.5|1106|1109.7|1105.2|1110.5|1106|1109.2|1104.7|686
1624503600000|2021-06-24 03:00:00|1109.5|1105|1111.3|1106.8|1111.4|1106.9|1109.5|1105|414
1624503610000|2021-06-24 03:00:10|1111.1|1106.6|1111.1|1106.6|1111.3|1106.8|1110.6|1106.1|126
1624503620000|2021-06-24 03:00:20|1111.4|1106.9|1110.7|1106.2|1111.4|1106.9|1110.5|1106|70
1624503630000|2021-06-24 03:00:30|1110.5|1106|1110.8|1106.3|1110.8|1106.3|1110.5|1106|57
1624503640000|2021-06-24 03:00:40|1110.6|1106.1|1110.4|1105.9|1110.6|1106.1|1110.1|1105.6|135
1624503650000|2021-06-24 03:00:50|1110.5|1106|1110.1|1105.6|1110.5|1106|1110.1|1105.6|65
1624503660000|2021-06-24 03:01:00|1110.4|1105.9|1110.4|1105.9|1110.5|1106|1110.4|1105.9|41
1624503670000|2021-06-24 03:01:10|1110.6|1106.1|1111.4|1106.9|1111.4|1106.9|1110.6|1106.1|84
1624503680000|2021-06-24 03:01:20|1111.3|1106.8|1110.9|1106.4|1111.3|1106.8|1110.9|1106.4|67
1624503690000|2021-06-24 03:01:30|1110.8|1106.3|1110.3|1105.8|1110.8|1106.3|1110.3|1105.8|45
1624503700000|2021-06-24 03:01:40|1109.9|1105.4|1109.8|1105.3|1109.9|1105.4|1109.8|1105.3|41
1624503710000|2021-06-24 03:01:50|1109.9|1105.4|1110.3|1105.8|1110.3|1105.8|1109.9|1105.4|44
1624503720000|2021-06-24 03:02:00|1110.2|1105.7|1110|1105.5|1110.2|1105.7|1109.5|1105|101
1624503730000|2021-06-24 03:02:10|1109.8|1105.3|1110.2|1105.7|1110.2|1105.7|1109.8|1105.3|33
1624503740000|2021-06-24 03:02:20|1110|1105.5|1110|1105.5|1110|1105.5|1110|1105.5|27
1624503750000|2021-06-24 03:02:30|||||||||24
1624503760000|2021-06-24 03:02:40|1110.3|1105.8|1109.7|1105.2|1110.3|1105.8|1109.7|1105.2|74
1624503770000|2021-06-24 03:02:50|1109.5|1105|1109.5|1105|1109.5|1105|1109.5|1105|44
1624503780000|2021-06-24 03:03:00|1109.4|1104.9|1108.4|1103.9|1109.4|1104.9|1108.2|1103.7|548
1624503790000|2021-06-24 03:03:10|1108.2|1103.7|1108.4|1103.9|1108.5|1104|1107.9|1103.4|259
1624503800000|2021-06-24 03:03:20|1108.2|1103.7|1108.7|1104.2|1108.7|1104.2|1108.1|1103.6|208
1624503810000|2021-06-24 03:03:30|1109|1104.5|1110|1105.5|1110|1105.5|1108.9|1104.4|196
1624503820000|2021-06-24 03:03:40|1109.9|1105.4|1109.8|1105.3|1109.9|1105.4|1109.5|1105|64
1624503830000|2021-06-24 03:03:50|1109.6|1105.1|1109.6|1105.1|1109.9|1105.4|1109.6|1105.1|26
1624503840000|2021-06-24 03:04:00|1109.5|1105|1109.6|1105.1|1109.9|1105.4|1109.5|1105|42
1624503850000|2021-06-24 03:04:10|1110|1105.5|1110.8|1106.3|1110.8|1106.3|1109.9|1105.4|87
1624503860000|2021-06-24 03:04:20|1110.9|1106.4|1111.4|1106.9|1111.5|1107|1110.8|1106.3|200
1624503870000|2021-06-24 03:04:30|1111.1|1106.6|1111.5|1107|1111.9|1107.4|1111.1|1106.6|297
1624503880000|2021-06-24 03:04:40|1111.6|1107.1|1112.5|1108|1112.6|1108.1|1111.5|1107|200
1624503890000|2021-06-24 03:04:50|1112.8|1108.3|1112|1107.5|1112.8|1108.3|1111.8|1107.3|206
1624503900000|2021-06-24 03:05:00|1111.9|1107.4|1112.8|1108.3|1112.8|1108.3|1111.9|1107.4|138
1624503910000|2021-06-24 03:05:10|1113|1108.5|1113.1|1108.6|1113.1|1108.6|1112.8|1108.3|166
1624503920000|2021-06-24 03:05:20|1113.3|1108.8|1113.8|1109.3|1114|1109.5|1113.3|1108.8|292
1624503930000|2021-06-24 03:05:30|1113.5|1109|1113.7|1109.2|1113.8|1109.3|1113.5|1109|241
1624503940000|2021-06-24 03:05:40|1113.8|1109.3|1114.4|1109.9|1114.4|1109.9|1113.8|1109.3|126
1624503950000|2021-06-24 03:05:50|1114.3|1109.8|1113.8|1109.3|1114.3|1109.8|1113.8|1109.3|112
1624503960000|2021-06-24 03:06:00|1114.1|1109.6|1114.6|1110.1|1114.6|1110.1|1113.8|1109.3|240
1624503970000|2021-06-24 03:06:10|1114.8|1110.3|1114.6|1110.1|1115.3|1110.8|1114.6|1110.1|331
1624503980000|2021-06-24 03:06:20|1114.7|1110.2|1115.2|1110.7|1115.6|1111.1|1114.7|1110.2|354
1624503990000|2021-06-24 03:06:30|1115.1|1110.6|1115.1|1110.6|1115.2|1110.7|1115.1|1110.6|127
1624504000000|2021-06-24 03:06:40|1115.5|1111|1115.6|1111.1|1115.8|1111.3|1115.5|1111|120
1624504010000|2021-06-24 03:06:50|1115.2|1110.7|1114.6|1110.1|1115.3|1110.8|1114.6|1110.1|465
1624504020000|2021-06-24 03:07:00|1114.7|1110.2|1115|1110.5|1115|1110.5|1114.6|1110.1|106
1624504030000|2021-06-24 03:07:10|1115.1|1110.6|1115.5|1111|1115.5|1111|1115.1|1110.6|69
1624504040000|2021-06-24 03:07:20|1115.6|1111.1|1115.9|1111.4|1116.2|1111.7|1115.5|1111|324
1624504050000|2021-06-24 03:07:30|1116.2|1111.7|1115.7|1111.2|1116.2|1111.7|1115.7|1111.2|70
1624504060000|2021-06-24 03:07:40|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.1|1110.6|172
1624504070000|2021-06-24 03:07:50|1115.5|1111|1115.5|1111|1115.5|1111|1115.5|1111|81
1624504080000|2021-06-24 03:08:00|1115.6|1111.1|1116.1|1111.6|1116.1|1111.6|1115.5|1111|81
1624504090000|2021-06-24 03:08:10|1116.4|1111.9|1117|1112.5|1117.1|1112.6|1116.4|1111.9|526
1624504100000|2021-06-24 03:08:20|1116.7|1112.2|1116.6|1112.1|1116.8|1112.3|1116.6|1112.1|120
1624504110000|2021-06-24 03:08:30|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|1115.9|1111.4|314
1624504120000|2021-06-24 03:08:40|1116.2|1111.7|1116.3|1111.8|1116.6|1112.1|1116.2|1111.7|105
1624504130000|2021-06-24 03:08:50|1116.2|1111.7|1115.7|1111.2|1116.2|1111.7|1115.4|1110.9|322
1624504140000|2021-06-24 03:09:00|1115.8|1111.3|1115.6|1111.1|1115.9|1111.4|1115.6|1111.1|61
1624504150000|2021-06-24 03:09:10|1115.4|1110.9|1115.3|1110.8|1116|1111.5|1115.3|1110.8|204
1624504160000|2021-06-24 03:09:20|1115.2|1110.7|1115.3|1110.8|1115.3|1110.8|1115.2|1110.7|52
1624504170000|2021-06-24 03:09:30|1115.2|1110.7|1116.3|1111.8|1116.3|1111.8|1115.2|1110.7|200
1624504180000|2021-06-24 03:09:40|1116.2|1111.7|1116.3|1111.8|1116.5|1112|1116.2|1111.7|117
1624504190000|2021-06-24 03:09:50|1116.6|1112.1|1115.9|1111.4|1116.6|1112.1|1115.7|1111.2|116
1624504200000|2021-06-24 03:10:00|1116.1|1111.6|1116.2|1111.7|1116.2|1111.7|1116.1|1111.6|126
1624504210000|2021-06-24 03:10:10|1115.9|1111.4|1115.2|1110.7|1115.9|1111.4|1115.2|1110.7|127
1624504220000|2021-06-24 03:10:20|1114.9|1110.4|1114.8|1110.3|1115.2|1110.7|1114.8|1110.3|88
1624504230000|2021-06-24 03:10:30|||||||||35
1624504240000|2021-06-24 03:10:40|||||||||22
1624504250000|2021-06-24 03:10:50|1114.9|1110.4|1115.6|1111.1|1115.7|1111.2|1114.9|1110.4|127
1624504260000|2021-06-24 03:11:00|1115.7|1111.2|1115.3|1110.8|1115.7|1111.2|1115.3|1110.8|74
1624504270000|2021-06-24 03:11:10|1115|1110.5|1114.8|1110.3|1115|1110.5|1114.8|1110.3|44
1624504280000|2021-06-24 03:11:20|||||||||16
1624504290000|2021-06-24 03:11:30|1114.6|1110.1|1114.4|1109.9|1114.6|1110.1|1114.3|1109.8|91
1624504300000|2021-06-24 03:11:40|1114.7|1110.2|1114.6|1110.1|1114.8|1110.3|1114.4|1109.9|68
1624504310000|2021-06-24 03:11:50|1114.7|1110.2|1115.1|1110.6|1115.1|1110.6|1114.5|1110|113
1624504320000|2021-06-24 03:12:00|1115|1110.5|1114.7|1110.2|1115|1110.5|1114.7|1110.2|64
1624504330000|2021-06-24 03:12:10|1114.6|1110.1|1113.6|1109.1|1114.6|1110.1|1113.4|1108.9|155
1624504340000|2021-06-24 03:12:20|1113.7|1109.2|1113|1108.5|1113.8|1109.3|1113|1108.5|117
1624504350000|2021-06-24 03:12:30|1112.9|1108.4|1113|1108.5|1113|1108.5|1112.8|1108.3|51
1624504360000|2021-06-24 03:12:40|1112.9|1108.4|1112.5|1108|1112.9|1108.4|1112.4|1107.9|90
1624504370000|2021-06-24 03:12:50|1112.3|1107.8|1112.3|1107.8|1112.3|1107.8|1112|1107.5|102
1624504380000|2021-06-24 03:13:00|1112|1107.5|1114.1|1109.6|1114.1|1109.6|1112|1107.5|212
1624504390000|2021-06-24 03:13:10|1114.2|1109.7|1113.8|1109.3|1114.2|1109.7|1113.8|1109.3|57
1624504400000|2021-06-24 03:13:20|1114|1109.5|1113.8|1109.3|1114|1109.5|1113.5|1109|70
1624504410000|2021-06-24 03:13:30|1113.9|1109.4|1113.7|1109.2|1113.9|1109.4|1113.7|1109.2|62
1624504420000|2021-06-24 03:13:40|1113.9|1109.4|1114.3|1109.8|1114.4|1109.9|1113.9|1109.4|43
1624504430000|2021-06-24 03:13:50|1114|1109.5|1114|1109.5|1114|1109.5|1114|1109.5|67
1624504440000|2021-06-24 03:14:00|1113.8|1109.3|1112.7|1108.2|1113.8|1109.3|1112.7|1108.2|117
1624504450000|2021-06-24 03:14:10|1112.8|1108.3|1112.5|1108|1112.8|1108.3|1112.2|1107.7|83
1624504460000|2021-06-24 03:14:20|1112.6|1108.1|1112.8|1108.3|1113|1108.5|1112.6|1108.1|44
1624504470000|2021-06-24 03:14:30|1112.6|1108.1|1112.2|1107.7|1112.6|1108.1|1112.2|1107.7|65
1624504480000|2021-06-24 03:14:40|1112.4|1107.9|1112|1107.5|1112.4|1107.9|1112|1107.5|71
1624504490000|2021-06-24 03:14:50|||||||||54
1624504500000|2021-06-24 03:15:00|1111.7|1107.2|1111.5|1107|1111.7|1107.2|1111.5|1107|103
1624504510000|2021-06-24 03:15:10|1111.2|1106.7|1111.3|1106.8|1111.4|1106.9|1111|1106.5|88
1624504520000|2021-06-24 03:15:20|1111|1106.5|1112.1|1107.6|1112.3|1107.8|1111|1106.5|166
1624504530000|2021-06-24 03:15:30|1112.3|1107.8|1111.8|1107.3|1112.3|1107.8|1111.8|1107.3|112
1624504540000|2021-06-24 03:15:40|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|56
1624504550000|2021-06-24 03:15:50|1111.5|1107|1111|1106.5|1111.8|1107.3|1111|1106.5|80
1624504560000|2021-06-24 03:16:00|1110.7|1106.2|1110.8|1106.3|1110.8|1106.3|1110.3|1105.8|310
1624504570000|2021-06-24 03:16:10|1110.9|1106.4|1110.5|1106|1110.9|1106.4|1110.2|1105.7|136
1624504580000|2021-06-24 03:16:20|1110.3|1105.8|1111.3|1106.8|1111.3|1106.8|1110.3|1105.8|94
1624504590000|2021-06-24 03:16:30|1111.1|1106.6|1110.8|1106.3|1111.2|1106.7|1110.8|1106.3|63
1624504600000|2021-06-24 03:16:40|1110.7|1106.2|1110.9|1106.4|1110.9|1106.4|1110.6|1106.1|71
1624504610000|2021-06-24 03:16:50|1110.7|1106.2|1111.6|1107.1|1111.6|1107.1|1110.7|1106.2|71
1624504620000|2021-06-24 03:17:00|1112.1|1107.6|1112|1107.5|1112.6|1108.1|1112|1107.5|119
1624504630000|2021-06-24 03:17:10|1112.2|1107.7|1112|1107.5|1112.2|1107.7|1111.8|1107.3|88
1624504640000|2021-06-24 03:17:20|1111.8|1107.3|1112.8|1108.3|1112.8|1108.3|1111.8|1107.3|65
1624504650000|2021-06-24 03:17:30|1112.7|1108.2|1112.8|1108.3|1112.8|1108.3|1112.7|1108.2|48
1624504660000|2021-06-24 03:17:40|1112.5|1108|1112.8|1108.3|1112.9|1108.4|1112.5|1108|81
1624504670000|2021-06-24 03:17:50|1112.5|1108|1111.9|1107.4|1112.8|1108.3|1111.9|1107.4|159
1624504680000|2021-06-24 03:18:00|1111.8|1107.3|1111.5|1107|1111.8|1107.3|1111.5|1107|71
1624504690000|2021-06-24 03:18:10|1111.2|1106.7|1111.5|1107|1111.5|1107|1111|1106.5|39
1624504700000|2021-06-24 03:18:20|1111.4|1106.9|1111.8|1107.3|1111.8|1107.3|1111.4|1106.9|20
1624504710000|2021-06-24 03:18:30|1111.9|1107.4|1111.9|1107.4|1112|1107.5|1111.6|1107.1|28
1624504720000|2021-06-24 03:18:40|1112.2|1107.7|1112.3|1107.8|1112.3|1107.8|1112.2|1107.7|27
1624504730000|2021-06-24 03:18:50|||||||||20
1624504740000|2021-06-24 03:19:00|1112|1107.5|1111.8|1107.3|1112|1107.5|1111.8|1107.3|54
1624504750000|2021-06-24 03:19:10|1111.9|1107.4|1112.3|1107.8|1112.3|1107.8|1111.9|1107.4|26
1624504760000|2021-06-24 03:19:20|1112|1107.5|1112.8|1108.3|1112.8|1108.3|1112|1107.5|62
1624504770000|2021-06-24 03:19:30|||||||||12
1624504780000|2021-06-24 03:19:40|1112.9|1108.4|1112.4|1107.9|1112.9|1108.4|1112.4|1107.9|28
1624504790000|2021-06-24 03:19:50|1112|1107.5|1112.3|1107.8|1112.6|1108.1|1111.9|1107.4|47
1624504800000|2021-06-24 03:20:00|1112.2|1107.7|1111.8|1107.3|1112.2|1107.7|1111.8|1107.3|43
1624504810000|2021-06-24 03:20:10|1111.9|1107.4|1111.6|1107.1|1111.9|1107.4|1111.6|1107.1|16
1624504820000|2021-06-24 03:20:20|1111.5|1107|1110.8|1106.3|1111.5|1107|1110.8|1106.3|59
1624504830000|2021-06-24 03:20:30|1110.5|1106|1110.8|1106.3|1110.8|1106.3|1110.4|1105.9|130
1624504840000|2021-06-24 03:20:40|1110.7|1106.2|1110.8|1106.3|1110.8|1106.3|1110.3|1105.8|46
1624504850000|2021-06-24 03:20:50|1110.9|1106.4|1110.8|1106.3|1111.3|1106.8|1110.8|1106.3|55
1624504860000|2021-06-24 03:21:00|1110.7|1106.2|1110.8|1106.3|1110.8|1106.3|1110.7|1106.2|42
1624504870000|2021-06-24 03:21:10|1110.5|1106|1110.9|1106.4|1110.9|1106.4|1110.5|1106|46
1624504880000|2021-06-24 03:21:20|1110.6|1106.1|1111|1106.5|1111|1106.5|1110.5|1106|123
1624504890000|2021-06-24 03:21:30|1111.3|1106.8|1112|1107.5|1112|1107.5|1111.2|1106.7|244
1624504900000|2021-06-24 03:21:40|1112.3|1107.8|1112.3|1107.8|1112.3|1107.8|1112.3|1107.8|41
1624504910000|2021-06-24 03:21:50|1112.6|1108.1|1112.5|1108|1112.6|1108.1|1112.3|1107.8|55
1624504920000|2021-06-24 03:22:00|1112.4|1107.9|1112.6|1108.1|1112.7|1108.2|1112.4|1107.9|51
1624504930000|2021-06-24 03:22:10|1112.4|1107.9|1112.9|1108.4|1112.9|1108.4|1112.4|1107.9|51
1624504940000|2021-06-24 03:22:20|1113.3|1108.8|1113.4|1108.9|1113.5|1109|1113|1108.5|149
1624504950000|2021-06-24 03:22:30|1113.6|1109.1|1113.7|1109.2|1113.7|1109.2|1113.4|1108.9|50
1624504960000|2021-06-24 03:22:40|1113.8|1109.3|1114.1|1109.6|1114.1|1109.6|1113.8|1109.3|62
1624504970000|2021-06-24 03:22:50|1113.8|1109.3|1114|1109.5|1114|1109.5|1113.8|1109.3|53
1624504980000|2021-06-24 03:23:00|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|1113.4|1108.9|52
1624504990000|2021-06-24 03:23:10|1114|1109.5|1114|1109.5|1114|1109.5|1114|1109.5|9
1624505000000|2021-06-24 03:23:20|1114.3|1109.8|1113.8|1109.3|1114.3|1109.8|1113.8|1109.3|102
1624505010000|2021-06-24 03:23:30|1113.9|1109.4|1114.8|1110.3|1114.8|1110.3|1113.9|1109.4|153
1624505020000|2021-06-24 03:23:40|1115|1110.5|1115|1110.5|1115|1110.5|1115|1110.5|159
1624505030000|2021-06-24 03:23:50|1114.9|1110.4|1114.9|1110.4|1114.9|1110.4|1114.9|1110.4|98
1624505040000|2021-06-24 03:24:00|1114.8|1110.3|1114|1109.5|1114.8|1110.3|1113.9|1109.4|106
1624505050000|2021-06-24 03:24:10|1113.7|1109.2|1113.5|1109|1113.9|1109.4|1113.5|1109|100
1624505060000|2021-06-24 03:24:20|1113.4|1108.9|1113|1108.5|1113.4|1108.9|1112.7|1108.2|142
1624505070000|2021-06-24 03:24:30|1112.9|1108.4|1113|1108.5|1113|1108.5|1112.9|1108.4|20
1624505080000|2021-06-24 03:24:40|1113.3|1108.8|1112.6|1108.1|1113.5|1109|1112.6|1108.1|129
1624505090000|2021-06-24 03:24:50|1112.9|1108.4|1113|1108.5|1113|1108.5|1112.9|1108.4|20
1624505100000|2021-06-24 03:25:00|1113.5|1109|1114.3|1109.8|1114.3|1109.8|1113.5|1109|46
1624505110000|2021-06-24 03:25:10|1114|1109.5|1113.5|1109|1114|1109.5|1113.5|1109|46
1624505120000|2021-06-24 03:25:20|1113|1108.5|1112.5|1108|1113|1108.5|1112.2|1107.7|87
1624505130000|2021-06-24 03:25:30|1112.4|1107.9|1111.9|1107.4|1112.7|1108.2|1111.9|1107.4|44
1624505140000|2021-06-24 03:25:40|1112|1107.5|1112.1|1107.6|1112.4|1107.9|1112|1107.5|26
1624505150000|2021-06-24 03:25:50|1112|1107.5|1112.5|1108|1112.5|1108|1112|1107.5|27
1624505160000|2021-06-24 03:26:00|1112.6|1108.1|1112|1107.5|1112.6|1108.1|1112|1107.5|46
1624505170000|2021-06-24 03:26:10|1111.9|1107.4|1111.5|1107|1112.2|1107.7|1111.5|1107|95
1624505180000|2021-06-24 03:26:20|1111.7|1107.2|1111.6|1107.1|1112|1107.5|1111.6|1107.1|147
1624505190000|2021-06-24 03:26:30|1111.5|1107|1110.5|1106|1111.6|1107.1|1110.5|1106|185
1624505200000|2021-06-24 03:26:40|1110.7|1106.2|1110.5|1106|1110.9|1106.4|1110.4|1105.9|81
1624505210000|2021-06-24 03:26:50|1110.6|1106.1|1109.7|1105.2|1110.6|1106.1|1109.3|1104.8|566
1624505220000|2021-06-24 03:27:00|1109.5|1105|1109.4|1104.9|1109.8|1105.3|1109.4|1104.9|151
1624505230000|2021-06-24 03:27:10|1109.5|1105|1106.9|1102.4|1109.5|1105|1106.7|1102.2|809
1624505240000|2021-06-24 03:27:20|1106.7|1102.2|1107.6|1103.1|1108|1103.5|1106.7|1102.2|343
1624505250000|2021-06-24 03:27:30|1107.7|1103.2|1107.9|1103.4|1108|1103.5|1107.5|1103|325
1624505260000|2021-06-24 03:27:40|1108|1103.5|1107.9|1103.4|1108.1|1103.6|1107.5|1103|162
1624505270000|2021-06-24 03:27:50|1107.5|1103|1107.5|1103|1107.7|1103.2|1107.5|1103|185
1624505280000|2021-06-24 03:28:00|1107.2|1102.7|1106.9|1102.4|1107.2|1102.7|1106.7|1102.2|507
1624505290000|2021-06-24 03:28:10|1106.7|1102.2|1106.2|1101.7|1106.7|1102.2|1105.7|1101.2|793
1624505300000|2021-06-24 03:28:20|1106.6|1102.1|1107.6|1103.1|1107.6|1103.1|1106.5|1102|382
1624505310000|2021-06-24 03:28:30|1107.7|1103.2|1107.8|1103.3|1108.3|1103.8|1107.2|1102.7|451
1624505320000|2021-06-24 03:28:40|1107.9|1103.4|1107.5|1103|1108.2|1103.7|1107.5|1103|234
1624505330000|2021-06-24 03:28:50|1107.2|1102.7|1107.9|1103.4|1107.9|1103.4|1107.2|1102.7|350
1624505340000|2021-06-24 03:29:00|1108.4|1103.9|1108.3|1103.8|1108.7|1104.2|1108.1|1103.6|253
1624505350000|2021-06-24 03:29:10|1108.5|1104|1108|1103.5|1108.7|1104.2|1108|1103.5|160
1624505360000|2021-06-24 03:29:20|1108.3|1103.8|1108.4|1103.9|1108.6|1104.1|1108|1103.5|163
1624505370000|2021-06-24 03:29:30|1108.7|1104.2|1108.4|1103.9|1108.7|1104.2|1108.4|1103.9|63
1624505380000|2021-06-24 03:29:40|1108.5|1104|1108.3|1103.8|1108.5|1104|1108.1|1103.6|157
1624505390000|2021-06-24 03:29:50|1108.4|1103.9|1108.2|1103.7|1108.5|1104|1108.2|1103.7|273
1624512600000|2021-06-24 05:30:00|1107.7|1103.2|1103.8|1099.3|1107.7|1103.2|1101.8|1097.3|2611
1624512610000|2021-06-24 05:30:10|1104|1099.5|1104.4|1099.9|1105.7|1101.2|1104|1099.5|662
1624512620000|2021-06-24 05:30:20|1104.1|1099.6|1105.2|1100.7|1105.2|1100.7|1104.1|1099.6|309
1624512630000|2021-06-24 05:30:30|1104.9|1100.4|1105.7|1101.2|1105.7|1101.2|1104.8|1100.3|464
1624512640000|2021-06-24 05:30:40|1105.4|1100.9|1105.6|1101.1|1105.7|1101.2|1105.2|1100.7|256
1624512650000|2021-06-24 05:30:50|1105.7|1101.2|1103.9|1099.4|1105.7|1101.2|1103.9|1099.4|583
1624512660000|2021-06-24 05:31:00|1103.7|1099.2|1103.8|1099.3|1104.4|1099.9|1103.4|1098.9|566
1624512670000|2021-06-24 05:31:10|1103.5|1099|1103.7|1099.2|1104.1|1099.6|1103.4|1098.9|247
1624512680000|2021-06-24 05:31:20|1103.8|1099.3|1104.2|1099.7|1104.4|1099.9|1103.8|1099.3|103
1624512690000|2021-06-24 05:31:30|1104.3|1099.8|1104.8|1100.3|1104.8|1100.3|1104.3|1099.8|199
1624512700000|2021-06-24 05:31:40|1104.9|1100.4|1104.6|1100.1|1105.3|1100.8|1104.4|1099.9|305
1624512710000|2021-06-24 05:31:50|1104.4|1099.9|1105|1100.5|1105.2|1100.7|1104.1|1099.6|288
1624512720000|2021-06-24 05:32:00|1105.1|1100.6|1105.2|1100.7|1105.2|1100.7|1104.7|1100.2|114
1624512730000|2021-06-24 05:32:10|1105.1|1100.6|1105.5|1101|1105.5|1101|1105.1|1100.6|85
1624512740000|2021-06-24 05:32:20|1105.2|1100.7|1106.2|1101.7|1106.5|1102|1105.2|1100.7|231
1624512750000|2021-06-24 05:32:30|1106.5|1102|1106.2|1101.7|1106.5|1102|1106.2|1101.7|76
1624512760000|2021-06-24 05:32:40|1106.1|1101.6|1106.2|1101.7|1106.5|1102|1106.1|1101.6|87
1624512770000|2021-06-24 05:32:50|1105.9|1101.4|1105.7|1101.2|1106.1|1101.6|1105.7|1101.2|178
1624512780000|2021-06-24 05:33:00|1106|1101.5|1106.5|1102|1106.5|1102|1106|1101.5|168
1624512790000|2021-06-24 05:33:10|1106.7|1102.2|1107|1102.5|1107.5|1103|1106.7|1102.2|359
1624512800000|2021-06-24 05:33:20|1107.2|1102.7|1107.2|1102.7|1107.4|1102.9|1107|1102.5|104
1624512810000|2021-06-24 05:33:30|1107.3|1102.8|1107.5|1103|1107.5|1103|1107.2|1102.7|129
1624512820000|2021-06-24 05:33:40|1107.2|1102.7|1106.7|1102.2|1107.2|1102.7|1106.7|1102.2|102
1624512830000|2021-06-24 05:33:50|1107|1102.5|1106.9|1102.4|1107.2|1102.7|1106.4|1101.9|119
1624512840000|2021-06-24 05:34:00|1106.8|1102.3|1106.9|1102.4|1107|1102.5|1106.7|1102.2|78
1624512850000|2021-06-24 05:34:10|1106.8|1102.3|1106.9|1102.4|1106.9|1102.4|1106.5|1102|147
1624512860000|2021-06-24 05:34:20|1106.7|1102.2|1106.9|1102.4|1107.2|1102.7|1106.7|1102.2|77
1624512870000|2021-06-24 05:34:30|1107.2|1102.7|1106.4|1101.9|1107.2|1102.7|1106.4|1101.9|67
1624512880000|2021-06-24 05:34:40|1106.7|1102.2|1105.7|1101.2|1106.7|1102.2|1105.7|1101.2|111
1624512890000|2021-06-24 05:34:50|1105.4|1100.9|1105.7|1101.2|1105.7|1101.2|1105.4|1100.9|88
1624512900000|2021-06-24 05:35:00|1105.6|1101.1|1105.3|1100.8|1105.6|1101.1|1105.3|1100.8|89
1624512910000|2021-06-24 05:35:10|1105.2|1100.7|1103.7|1099.2|1105.2|1100.7|1103.7|1099.2|764
1624512920000|2021-06-24 05:35:20|1103.4|1098.9|1104.9|1100.4|1104.9|1100.4|1103.4|1098.9|496
1624512930000|2021-06-24 05:35:30|1105|1100.5|1105|1100.5|1105.5|1101|1105|1100.5|108
1624512940000|2021-06-24 05:35:40|1104.7|1100.2|1104.9|1100.4|1104.9|1100.4|1104.2|1099.7|244
1624512950000|2021-06-24 05:35:50|1104.5|1100|1104.8|1100.3|1104.8|1100.3|1104.1|1099.6|315
1624512960000|2021-06-24 05:36:00|1104.5|1100|1105.3|1100.8|1105.3|1100.8|1104.3|1099.8|130
1624512970000|2021-06-24 05:36:10|1105.4|1100.9|1105|1100.5|1105.4|1100.9|1105|1100.5|88
1624512980000|2021-06-24 05:36:20|1105.1|1100.6|1105.4|1100.9|1105.4|1100.9|1105|1100.5|104
1624512990000|2021-06-24 05:36:30|1105.5|1101|1106.3|1101.8|1106.3|1101.8|1105.5|1101|178
1624513000000|2021-06-24 05:36:40|1106.1|1101.6|1105.6|1101.1|1106.1|1101.6|1105.5|1101|121
1624513010000|2021-06-24 05:36:50|1105.5|1101|1105.9|1101.4|1105.9|1101.4|1105.5|1101|105
1624513020000|2021-06-24 05:37:00|1105.7|1101.2|1105.3|1100.8|1105.7|1101.2|1105|1100.5|73
1624513030000|2021-06-24 05:37:10|1105.5|1101|1105.3|1100.8|1105.9|1101.4|1105.3|1100.8|80
1624513040000|2021-06-24 05:37:20|1105.2|1100.7|1105.9|1101.4|1106|1101.5|1105.2|1100.7|87
1624513050000|2021-06-24 05:37:30|1106|1101.5|1106|1101.5|1106.3|1101.8|1105.6|1101.1|210
1624513060000|2021-06-24 05:37:40|1105.8|1101.3|1105.3|1100.8|1105.8|1101.3|1105.3|1100.8|248
1624513070000|2021-06-24 05:37:50|1105|1100.5|1105.3|1100.8|1105.3|1100.8|1104.9|1100.4|98
1624513080000|2021-06-24 05:38:00|1105.4|1100.9|1105.8|1101.3|1105.8|1101.3|1105.4|1100.9|76
1624513090000|2021-06-24 05:38:10|1106.3|1101.8|1106.8|1102.3|1106.8|1102.3|1106.1|1101.6|162
1624513100000|2021-06-24 05:38:20|||||||||81
1624513110000|2021-06-24 05:38:30|1106.5|1102|1106.1|1101.6|1106.5|1102|1106.1|1101.6|151
1624513120000|2021-06-24 05:38:40|1106|1101.5|1106|1101.5|1106|1101.5|1105.8|1101.3|57
1624513130000|2021-06-24 05:38:50|1105.9|1101.4|1105.6|1101.1|1105.9|1101.4|1105.6|1101.1|123
1624513140000|2021-06-24 05:39:00|1105.5|1101|1104.9|1100.4|1105.8|1101.3|1104.8|1100.3|196
1624513150000|2021-06-24 05:39:10|1105|1100.5|1105|1100.5|1105|1100.5|1105|1100.5|25
1624513160000|2021-06-24 05:39:20|||||||||24
1624513170000|2021-06-24 05:39:30|1104.8|1100.3|1104.9|1100.4|1105|1100.5|1104.8|1100.3|87
1624513180000|2021-06-24 05:39:40|1105.6|1101.1|1104.6|1100.1|1105.6|1101.1|1104.6|1100.1|351
1624513190000|2021-06-24 05:39:50|1104.7|1100.2|1104.1|1099.6|1104.7|1100.2|1104|1099.5|132
1624513200000|2021-06-24 05:40:00|1104|1099.5|1104.1|1099.6|1104.1|1099.6|1104|1099.5|184
1624513210000|2021-06-24 05:40:10|1104.2|1099.7|1103.5|1099|1104.2|1099.7|1103.5|1099|137
1624513220000|2021-06-24 05:40:20|1103.8|1099.3|1104.1|1099.6|1104.1|1099.6|1103.8|1099.3|86
1624513230000|2021-06-24 05:40:30|1104.3|1099.8|1104.8|1100.3|1104.8|1100.3|1104.3|1099.8|149
1624513240000|2021-06-24 05:40:40|1104.5|1100|1104.2|1099.7|1104.6|1100.1|1104.1|1099.6|51
1624513250000|2021-06-24 05:40:50|1104.1|1099.6|1104.1|1099.6|1104.1|1099.6|1104|1099.5|67
1624513260000|2021-06-24 05:41:00|1104.3|1099.8|1103.5|1099|1104.3|1099.8|1103.5|1099|223
1624513270000|2021-06-24 05:41:10|1103.8|1099.3|1103.6|1099.1|1103.8|1099.3|1103.5|1099|169
1624513280000|2021-06-24 05:41:20|1103.8|1099.3|1102|1097.5|1103.8|1099.3|1102|1097.5|762
1624513290000|2021-06-24 05:41:30|1102.2|1097.7|1102.9|1098.4|1103.3|1098.8|1102.2|1097.7|413
1624513300000|2021-06-24 05:41:40|1103.3|1098.8|1103.4|1098.9|1103.8|1099.3|1103.3|1098.8|163
1624513310000|2021-06-24 05:41:50|1103.7|1099.2|1102.5|1098|1103.7|1099.2|1102.3|1097.8|186
1624513320000|2021-06-24 05:42:00|1102.2|1097.7|1102.2|1097.7|1102.5|1098|1102|1097.5|335
1624513330000|2021-06-24 05:42:10|1102|1097.5|1101.3|1096.8|1102|1097.5|1101|1096.5|659
1624513340000|2021-06-24 05:42:20|1101.5|1097|1100.3|1095.8|1101.5|1097|1100|1095.5|902
1624513350000|2021-06-24 05:42:30|1100|1095.5|1100.4|1095.9|1100.5|1096|1100|1095.5|265
1624513360000|2021-06-24 05:42:40|1100.5|1096|1100.3|1095.8|1100.8|1096.3|1100.3|1095.8|283
1624513370000|2021-06-24 05:42:50|1100|1095.5|1101.1|1096.6|1101.1|1096.6|1100|1095.5|363
1624513380000|2021-06-24 05:43:00|1101.5|1097|1101.3|1096.8|1102.1|1097.6|1101.3|1096.8|503
1624513390000|2021-06-24 05:43:10|1101.1|1096.6|1101.2|1096.7|1101.7|1097.2|1100.5|1096|283
1624513400000|2021-06-24 05:43:20|1100.9|1096.4|1101.5|1097|1101.5|1097|1100.9|1096.4|93
1624513410000|2021-06-24 05:43:30|1101.8|1097.3|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|303
1624513420000|2021-06-24 05:43:40|1101.9|1097.4|1101.9|1097.4|1102|1097.5|1101.9|1097.4|76
1624513430000|2021-06-24 05:43:50|1102|1097.5|1102.3|1097.8|1102.3|1097.8|1102|1097.5|68
1624513440000|2021-06-24 05:44:00|1102.8|1098.3|1102.3|1097.8|1102.8|1098.3|1102.3|1097.8|225
1624513450000|2021-06-24 05:44:10|1102.4|1097.9|1102.2|1097.7|1102.5|1098|1102.1|1097.6|127
1624513460000|2021-06-24 05:44:20|1102.1|1097.6|1102.4|1097.9|1102.5|1098|1102.1|1097.6|76
1624513470000|2021-06-24 05:44:30|1102.5|1098|1101.7|1097.2|1102.5|1098|1101.5|1097|162
1624513480000|2021-06-24 05:44:40|1101.5|1097|1101.5|1097|1102|1097.5|1101.5|1097|136
1624513490000|2021-06-24 05:44:50|1101.2|1096.7|1100.5|1096|1101.2|1096.7|1100.5|1096|296
1624513500000|2021-06-24 05:45:00|1100.6|1096.1|1100.2|1095.7|1100.8|1096.3|1100.2|1095.7|495
1624513510000|2021-06-24 05:45:10|1100|1095.5|1101|1096.5|1101|1096.5|1100|1095.5|304
1624513520000|2021-06-24 05:45:20|1101.2|1096.7|1100.5|1096|1101.3|1096.8|1100.5|1096|94
1624513530000|2021-06-24 05:45:30|1100.7|1096.2|1100.4|1095.9|1101|1096.5|1100.1|1095.6|254
1624513540000|2021-06-24 05:45:40|1100.5|1096|1100.1|1095.6|1100.5|1096|1100|1095.5|176
1624513550000|2021-06-24 05:45:50|1100.2|1095.7|1099.2|1094.7|1100.2|1095.7|1099.2|1094.7|740
1624513560000|2021-06-24 05:46:00|1099|1094.5|1097.8|1093.3|1099.2|1094.7|1097.8|1093.3|920
1624513570000|2021-06-24 05:46:10|1097.7|1093.2|1098|1093.5|1098.2|1093.7|1097.7|1093.2|755
1624513580000|2021-06-24 05:46:20|1098.1|1093.6|1097.7|1093.2|1098.1|1093.6|1097.7|1093.2|274
1624513590000|2021-06-24 05:46:30|1097.6|1093.1|1096.8|1092.3|1098.1|1093.6|1096.8|1092.3|957
1624513600000|2021-06-24 05:46:40|1096.7|1092.2|1097.1|1092.6|1097.1|1092.6|1095.8|1091.3|1126
1624513610000|2021-06-24 05:46:50|1097.2|1092.7|1096.6|1092.1|1097.2|1092.7|1096.3|1091.8|358
1624513620000|2021-06-24 05:47:00|1096.8|1092.3|1097.6|1093.1|1097.6|1093.1|1096.8|1092.3|650
1624513630000|2021-06-24 05:47:10|1097.5|1093|1097.7|1093.2|1097.7|1093.2|1097.1|1092.6|199
1624513640000|2021-06-24 05:47:20|1098|1093.5|1097.7|1093.2|1098|1093.5|1097.7|1093.2|240
1624513650000|2021-06-24 05:47:30|1097.6|1093.1|1097.3|1092.8|1097.6|1093.1|1097.2|1092.7|228
1624513660000|2021-06-24 05:47:40|1097.5|1093|1097.5|1093|1097.7|1093.2|1097.2|1092.7|379
1624513670000|2021-06-24 05:47:50|1097.6|1093.1|1096.3|1091.8|1097.6|1093.1|1096.3|1091.8|483
1624513680000|2021-06-24 05:48:00|1096|1091.5|1095.7|1091.2|1096|1091.5|1095.4|1090.9|1054
1624513690000|2021-06-24 05:48:10|1095.4|1090.9|1092.8|1088.3|1095.4|1090.9|1092.4|1087.9|1877
1624513700000|2021-06-24 05:48:20|1093|1088.5|1092.9|1088.4|1093.7|1089.2|1092.7|1088.2|632
1624513710000|2021-06-24 05:48:30|1093|1088.5|1092.7|1088.2|1093.3|1088.8|1092.7|1088.2|826
1624513720000|2021-06-24 05:48:40|||||||||441
1624513730000|2021-06-24 05:48:50|1092.9|1088.4|1092.4|1087.9|1092.9|1088.4|1092.4|1087.9|375
1624513740000|2021-06-24 05:49:00|1092.1|1087.6|1092.4|1087.9|1092.4|1087.9|1091|1086.5|1719
1624513750000|2021-06-24 05:49:10|1092.3|1087.8|1092.7|1088.2|1092.8|1088.3|1092.2|1087.7|391
1624513760000|2021-06-24 05:49:20|1092.8|1088.3|1092.9|1088.4|1093|1088.5|1092.7|1088.2|325
1624513770000|2021-06-24 05:49:30|1093.2|1088.7|1093|1088.5|1093.4|1088.9|1093|1088.5|382
1624513780000|2021-06-24 05:49:40|1093.3|1088.8|1093.4|1088.9|1093.4|1088.9|1093.3|1088.8|180
1624513790000|2021-06-24 05:49:50|1093.2|1088.7|1092.3|1087.8|1093.2|1088.7|1092.3|1087.8|745
1624513800000|2021-06-24 05:50:00|1092.4|1087.9|1091|1086.5|1092.6|1088.1|1091|1086.5|674
1624513810000|2021-06-24 05:50:10|1090.8|1086.3|1090.8|1086.3|1090.8|1086.3|1090.2|1085.7|826
1624513820000|2021-06-24 05:50:20|1091.2|1086.7|1091.5|1087|1091.5|1087|1090.8|1086.3|726
1624513830000|2021-06-24 05:50:30|1091.2|1086.7|1092|1087.5|1092|1087.5|1091.2|1086.7|526
1624513840000|2021-06-24 05:50:40|1092.1|1087.6|1092.5|1088|1092.5|1088|1092.1|1087.6|283
1624513850000|2021-06-24 05:50:50|1092.2|1087.7|1092.5|1088|1092.5|1088|1092.2|1087.7|416
1624513860000|2021-06-24 05:51:00|1092.8|1088.3|1092|1087.5|1092.8|1088.3|1092|1087.5|514
1624513870000|2021-06-24 05:51:10|1091.7|1087.2|1091.2|1086.7|1091.7|1087.2|1091|1086.5|519
1624513880000|2021-06-24 05:51:20|1091.3|1086.8|1090.7|1086.2|1091.3|1086.8|1090.6|1086.1|302
1624513890000|2021-06-24 05:51:30|1090.5|1086|1090.5|1086|1091|1086.5|1090.2|1085.7|433
1624513900000|2021-06-24 05:51:40|1090.2|1085.7|1089.2|1084.7|1090.2|1085.7|1089.2|1084.7|1095
1624513910000|2021-06-24 05:51:50|1089.5|1085|1087.8|1083.3|1089.5|1085|1087.5|1083|1233
1624513920000|2021-06-24 05:52:00|1087.7|1083.2|1086.7|1082.2|1088.2|1083.7|1086.1|1081.6|1439
1624513930000|2021-06-24 05:52:10|1086.8|1082.3|1086.6|1082.1|1087.7|1083.2|1086.6|1082.1|1128
1624513940000|2021-06-24 05:52:20|1086.8|1082.3|1087.3|1082.8|1087.4|1082.9|1086.8|1082.3|602
1624513950000|2021-06-24 05:52:30|1087.4|1082.9|1086.9|1082.4|1087.7|1083.2|1086.9|1082.4|553
1624513960000|2021-06-24 05:52:40|1087.6|1083.1|1086.7|1082.2|1087.6|1083.1|1086.4|1081.9|465
1624513970000|2021-06-24 05:52:50|1086.8|1082.3|1087|1082.5|1087.2|1082.7|1086.7|1082.2|357
1624513980000|2021-06-24 05:53:00|1087.1|1082.6|1086.9|1082.4|1087.1|1082.6|1086.4|1081.9|281
1624513990000|2021-06-24 05:53:10|1086.8|1082.3|1087|1082.5|1087.4|1082.9|1086.5|1082|459
1624514000000|2021-06-24 05:53:20|1087.2|1082.7|1088.2|1083.7|1088.2|1083.7|1087.2|1082.7|224
1624514010000|2021-06-24 05:53:30|1088.4|1083.9|1090|1085.5|1090.1|1085.6|1088.4|1083.9|699
1624514020000|2021-06-24 05:53:40|1089.8|1085.3|1089.7|1085.2|1089.8|1085.3|1088.7|1084.2|416
1624514030000|2021-06-24 05:53:50|1090|1085.5|1089.1|1084.6|1090.2|1085.7|1089.1|1084.6|439
1624514040000|2021-06-24 05:54:00|1089.2|1084.7|1090.2|1085.7|1090.2|1085.7|1088.9|1084.4|610
1624514050000|2021-06-24 05:54:10|1090.5|1086|1089.8|1085.3|1091|1086.5|1089.5|1085|745
1624514060000|2021-06-24 05:54:20|1089.5|1085|1089.7|1085.2|1089.8|1085.3|1089.4|1084.9|276
1624514070000|2021-06-24 05:54:30|1090|1085.5|1089.8|1085.3|1090.2|1085.7|1089.8|1085.3|292
1624514080000|2021-06-24 05:54:40|1089.9|1085.4|1090.3|1085.8|1090.3|1085.8|1089.9|1085.4|344
1624514090000|2021-06-24 05:54:50|1090.5|1086|1090.7|1086.2|1091|1086.5|1090.5|1086|524
1624514100000|2021-06-24 05:55:00|1090.8|1086.3|1091.5|1087|1091.5|1087|1090.8|1086.3|427
1624514110000|2021-06-24 05:55:10|1091.4|1086.9|1091.5|1087|1091.8|1087.3|1091|1086.5|569
1624514120000|2021-06-24 05:55:20|1091.8|1087.3|1091.8|1087.3|1091.9|1087.4|1091.6|1087.1|395
1624514130000|2021-06-24 05:55:30|1091.9|1087.4|1092.5|1088|1093|1088.5|1091.9|1087.4|797
1624514140000|2021-06-24 05:55:40|1092.8|1088.3|1093|1088.5|1093.5|1089|1092.8|1088.3|567
1624514150000|2021-06-24 05:55:50|1093.3|1088.8|1093.2|1088.7|1093.8|1089.3|1093|1088.5|420
1624514160000|2021-06-24 05:56:00|1093.5|1089|1093|1088.5|1093.5|1089|1093|1088.5|345
1624514170000|2021-06-24 05:56:10|1092.7|1088.2|1092.4|1087.9|1092.8|1088.3|1092.4|1087.9|438
1624514180000|2021-06-24 05:56:20|1092.3|1087.8|1093.8|1089.3|1093.8|1089.3|1092.3|1087.8|693
1624514190000|2021-06-24 05:56:30|1094|1089.5|1094|1089.5|1094|1089.5|1093.1|1088.6|648
1624514200000|2021-06-24 05:56:40|1093.8|1089.3|1094.5|1090|1094.9|1090.4|1093.8|1089.3|1083
1624514210000|2021-06-24 05:56:50|1094.2|1089.7|1094.4|1089.9|1094.5|1090|1093.8|1089.3|501
1624514220000|2021-06-24 05:57:00|1094.1|1089.6|1094|1089.5|1094.3|1089.8|1093.5|1089|459
1624514230000|2021-06-24 05:57:10|1093.9|1089.4|1093.8|1089.3|1094.2|1089.7|1093.5|1089|182
1624514240000|2021-06-24 05:57:20|1093.5|1089|1093.5|1089|1093.8|1089.3|1093.3|1088.8|126
1624514250000|2021-06-24 05:57:30|1093.7|1089.2|1094|1089.5|1094.3|1089.8|1093.7|1089.2|295
1624514260000|2021-06-24 05:57:40|1093.6|1089.1|1094.3|1089.8|1094.3|1089.8|1093.5|1089|566
1624514270000|2021-06-24 05:57:50|1094.5|1090|1094.8|1090.3|1095|1090.5|1094.3|1089.8|705
1624514280000|2021-06-24 05:58:00|1094.9|1090.4|1094.8|1090.3|1095.3|1090.8|1094.8|1090.3|704
1624514290000|2021-06-24 05:58:10|1094.5|1090|1093.8|1089.3|1094.7|1090.2|1093.8|1089.3|274
1624514300000|2021-06-24 05:58:20|1093.6|1089.1|1093.6|1089.1|1094|1089.5|1093.5|1089|225
1624514310000|2021-06-24 05:58:30|1093.9|1089.4|1093.5|1089|1093.9|1089.4|1093.5|1089|186
1624514320000|2021-06-24 05:58:40|1093.8|1089.3|1093.5|1089|1093.8|1089.3|1093.5|1089|155
1624514330000|2021-06-24 05:58:50|1093.3|1088.8|1093.8|1089.3|1093.8|1089.3|1093.3|1088.8|274
1624514340000|2021-06-24 05:59:00|1093.5|1089|1094.5|1090|1094.8|1090.3|1093.5|1089|227
1624514350000|2021-06-24 05:59:10|1094.8|1090.3|1094.8|1090.3|1095.3|1090.8|1094.8|1090.3|245
1624514360000|2021-06-24 05:59:20|1095|1090.5|1094.8|1090.3|1095.1|1090.6|1094.8|1090.3|180
1624514370000|2021-06-24 05:59:30|1094.5|1090|1094.3|1089.8|1094.5|1090|1094.3|1089.8|141
1624514380000|2021-06-24 05:59:40|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|1094.3|1089.8|68
1624514390000|2021-06-24 05:59:50|1094.1|1089.6|1094.1|1089.6|1094.1|1089.6|1093.7|1089.2|149
1624514400000|2021-06-24 06:00:00|1094|1089.5|1093.5|1089|1094.1|1089.6|1093|1088.5|332
1624514410000|2021-06-24 06:00:10|1093.3|1088.8|1093.6|1089.1|1093.9|1089.4|1093|1088.5|214
1624514420000|2021-06-24 06:00:20|1093.5|1089|1093.8|1089.3|1094|1089.5|1093.5|1089|92
1624514430000|2021-06-24 06:00:30|1093.5|1089|1093.4|1088.9|1093.5|1089|1093.3|1088.8|72
1624514440000|2021-06-24 06:00:40|1093.3|1088.8|1093|1088.5|1093.6|1089.1|1093|1088.5|101
1624514450000|2021-06-24 06:00:50|1093.3|1088.8|1092.6|1088.1|1093.3|1088.8|1092.6|1088.1|153
1624514460000|2021-06-24 06:01:00|1092.5|1088|1092.5|1088|1093.3|1088.8|1092.3|1087.8|460
1624514470000|2021-06-24 06:01:10|1092.8|1088.3|1092.5|1088|1092.8|1088.3|1092.2|1087.7|209
1624514480000|2021-06-24 06:01:20|1092.6|1088.1|1092.1|1087.6|1092.6|1088.1|1092.1|1087.6|85
1624514490000|2021-06-24 06:01:30|1092|1087.5|1091.7|1087.2|1092|1087.5|1091.2|1086.7|346
1624514500000|2021-06-24 06:01:40|1091.5|1087|1091.8|1087.3|1091.8|1087.3|1091.5|1087|84
1624514510000|2021-06-24 06:01:50|1091.6|1087.1|1092|1087.5|1092|1087.5|1091.5|1087|120
1624514520000|2021-06-24 06:02:00|1091.9|1087.4|1092.3|1087.8|1092.5|1088|1091.9|1087.4|112
1624514530000|2021-06-24 06:02:10|1092.6|1088.1|1093.8|1089.3|1093.8|1089.3|1092.6|1088.1|227
1624514540000|2021-06-24 06:02:20|1093.6|1089.1|1094.3|1089.8|1094.3|1089.8|1093.6|1089.1|90
1624514550000|2021-06-24 06:02:30|1094.6|1090.1|1095.3|1090.8|1095.3|1090.8|1094.6|1090.1|382
1624514560000|2021-06-24 06:02:40|1095.5|1091|1096|1091.5|1096.1|1091.6|1095.5|1091|358
1624514570000|2021-06-24 06:02:50|1096.2|1091.7|1097|1092.5|1097|1092.5|1096|1091.5|691
1624514580000|2021-06-24 06:03:00|1096.9|1092.4|1097.4|1092.9|1097.5|1093|1096.8|1092.3|876
1624514590000|2021-06-24 06:03:10|1097.3|1092.8|1098|1093.5|1098|1093.5|1097.1|1092.6|430
1624514600000|2021-06-24 06:03:20|1098.3|1093.8|1098.3|1093.8|1098.5|1094|1098.3|1093.8|626
1624514610000|2021-06-24 06:03:30|1098.5|1094|1099|1094.5|1099|1094.5|1098.5|1094|1012
1624514620000|2021-06-24 06:03:40|1098.9|1094.4|1097.8|1093.3|1098.9|1094.4|1097.5|1093|535
1624514630000|2021-06-24 06:03:50|1098|1093.5|1098|1093.5|1098.3|1093.8|1097.9|1093.4|183
1624514640000|2021-06-24 06:04:00|1098.3|1093.8|1098|1093.5|1098.3|1093.8|1097.8|1093.3|183
1624514650000|2021-06-24 06:04:10|1098.5|1094|1098.9|1094.4|1099|1094.5|1098.5|1094|338
1624514660000|2021-06-24 06:04:20|1098.8|1094.3|1100.9|1096.4|1101|1096.5|1098.8|1094.3|896
1624514670000|2021-06-24 06:04:30|1100.8|1096.3|1100.5|1096|1100.8|1096.3|1099.8|1095.3|503
1624514680000|2021-06-24 06:04:40|1100.6|1096.1|1100.8|1096.3|1100.8|1096.3|1100|1095.5|655
1624514690000|2021-06-24 06:04:50|1100.5|1096|1101|1096.5|1101|1096.5|1100.5|1096|555
1624514700000|2021-06-24 06:05:00|1100.8|1096.3|1100.5|1096|1100.8|1096.3|1100.5|1096|306
1624514710000|2021-06-24 06:05:10|1100.8|1096.3|1100.5|1096|1100.8|1096.3|1100.5|1096|454
1624514720000|2021-06-24 06:05:20|1100.3|1095.8|1100.1|1095.6|1100.5|1096|1100.1|1095.6|184
1624514730000|2021-06-24 06:05:30|1100|1095.5|1101.5|1097|1101.5|1097|1100|1095.5|554
1624514740000|2021-06-24 06:05:40|1101.3|1096.8|1100.6|1096.1|1101.3|1096.8|1100.3|1095.8|267
1624514750000|2021-06-24 06:05:50|1100.5|1096|1100.5|1096|1100.8|1096.3|1100.3|1095.8|118
1624514760000|2021-06-24 06:06:00|1100.3|1095.8|1101|1096.5|1101|1096.5|1100.3|1095.8|174
1624514770000|2021-06-24 06:06:10|1101.2|1096.7|1101.5|1097|1101.5|1097|1101.2|1096.7|268
1624514780000|2021-06-24 06:06:20|1101.7|1097.2|1101.1|1096.6|1101.7|1097.2|1101|1096.5|278
1624514790000|2021-06-24 06:06:30|1101|1096.5|1101.2|1096.7|1101.5|1097|1101|1096.5|141
1624514800000|2021-06-24 06:06:40|1101|1096.5|1101.2|1096.7|1101.7|1097.2|1101|1096.5|143
1624514810000|2021-06-24 06:06:50|1101.4|1096.9|1101.8|1097.3|1101.8|1097.3|1101.1|1096.6|287
1624514820000|2021-06-24 06:07:00|1102|1097.5|1103.3|1098.8|1103.6|1099.1|1102|1097.5|1175
1624514830000|2021-06-24 06:07:10|1103.6|1099.1|1104.8|1100.3|1104.8|1100.3|1103.5|1099|1250
1624514840000|2021-06-24 06:07:20|1105.1|1100.6|1104.8|1100.3|1105.1|1100.6|1104.3|1099.8|798
1624514850000|2021-06-24 06:07:30|1104.7|1100.2|1104.6|1100.1|1105|1100.5|1104.3|1099.8|339
1624514860000|2021-06-24 06:07:40|1104.5|1100|1104.2|1099.7|1104.6|1100.1|1104.1|1099.6|297
1624514870000|2021-06-24 06:07:50|1104.5|1100|1104|1099.5|1104.6|1100.1|1104|1099.5|385
1624514880000|2021-06-24 06:08:00|1103.7|1099.2|1103.3|1098.8|1104|1099.5|1103.3|1098.8|745
1624514890000|2021-06-24 06:08:10|1103.2|1098.7|1102.9|1098.4|1103.2|1098.7|1102.9|1098.4|171
1624514900000|2021-06-24 06:08:20|1103.2|1098.7|1103.1|1098.6|1103.2|1098.7|1103.1|1098.6|150
1624514910000|2021-06-24 06:08:30|1102.6|1098.1|1102.7|1098.2|1102.7|1098.2|1102.3|1097.8|245
1624514920000|2021-06-24 06:08:40|1102.6|1098.1|1102.1|1097.6|1102.6|1098.1|1102.1|1097.6|201
1624514930000|2021-06-24 06:08:50|1102|1097.5|1102.6|1098.1|1102.6|1098.1|1102|1097.5|242
1624514940000|2021-06-24 06:09:00|1102.5|1098|1102.7|1098.2|1103.1|1098.6|1102.2|1097.7|272
1624514950000|2021-06-24 06:09:10|1103|1098.5|1104|1099.5|1104|1099.5|1102.7|1098.2|265
1624514960000|2021-06-24 06:09:20|1104.1|1099.6|1104.1|1099.6|1104.1|1099.6|1104.1|1099.6|105
1624514970000|2021-06-24 06:09:30|1103.8|1099.3|1103.5|1099|1104.1|1099.6|1103.3|1098.8|419
1624514980000|2021-06-24 06:09:40|1103.9|1099.4|1103.5|1099|1103.9|1099.4|1103.3|1098.8|452
1624514990000|2021-06-24 06:09:50|1103.6|1099.1|1104|1099.5|1104.1|1099.6|1103.6|1099.1|199
1624515000000|2021-06-24 06:10:00|1104.1|1099.6|1104.1|1099.6|1104.1|1099.6|1104|1099.5|119
1624515010000|2021-06-24 06:10:10|1104.2|1099.7|1104.6|1100.1|1104.6|1100.1|1104.2|1099.7|186
1624515020000|2021-06-24 06:10:20|1104.3|1099.8|1104.3|1099.8|1104.6|1100.1|1104.3|1099.8|198
1624515030000|2021-06-24 06:10:30|1104.1|1099.6|1104.1|1099.6|1104.1|1099.6|1103.8|1099.3|326
1624515040000|2021-06-24 06:10:40|1104.2|1099.7|1103.9|1099.4|1104.3|1099.8|1103.8|1099.3|147
1624515050000|2021-06-24 06:10:50|1103.8|1099.3|1103.3|1098.8|1103.8|1099.3|1103.3|1098.8|122
1624515060000|2021-06-24 06:11:00|1103.6|1099.1|1104|1099.5|1104.1|1099.6|1103.6|1099.1|258
1624515070000|2021-06-24 06:11:10|1103.8|1099.3|1104.2|1099.7|1104.2|1099.7|1103.8|1099.3|105
1624515080000|2021-06-24 06:11:20|1104.3|1099.8|1104.6|1100.1|1104.6|1100.1|1104.1|1099.6|74
1624515090000|2021-06-24 06:11:30|1104.7|1100.2|1104.5|1100|1104.8|1100.3|1103.9|1099.4|272
1624515100000|2021-06-24 06:11:40|1104.4|1099.9|1106.1|1101.6|1106.1|1101.6|1104.4|1099.9|622
1624515110000|2021-06-24 06:11:50|1106.3|1101.8|1106.1|1101.6|1106.6|1102.1|1106.1|1101.6|576
1624515120000|2021-06-24 06:12:00|1106.2|1101.7|1106.5|1102|1106.8|1102.3|1106.1|1101.6|315
1624515130000|2021-06-24 06:12:10|1106.8|1102.3|1106.3|1101.8|1107|1102.5|1106|1101.5|227
1624515140000|2021-06-24 06:12:20|1106.4|1101.9|1106.8|1102.3|1106.8|1102.3|1106.4|1101.9|193
1624515150000|2021-06-24 06:12:30|1106.5|1102|1106.9|1102.4|1106.9|1102.4|1106.5|1102|96
1624515160000|2021-06-24 06:12:40|1107.3|1102.8|1107.7|1103.2|1108.3|1103.8|1107.3|1102.8|976
1624515170000|2021-06-24 06:12:50|1107.6|1103.1|1108.4|1103.9|1108.7|1104.2|1107.6|1103.1|300
1624515180000|2021-06-24 06:13:00|1108.8|1104.3|1109.3|1104.8|1110.1|1105.6|1108.8|1104.3|901
1624515190000|2021-06-24 06:13:10|1109|1104.5|1108.1|1103.6|1109|1104.5|1108.1|1103.6|501
1624515200000|2021-06-24 06:13:20|1108|1103.5|1107.8|1103.3|1108|1103.5|1107.5|1103|418
1624515210000|2021-06-24 06:13:30|1107.5|1103|1106.9|1102.4|1107.5|1103|1106.9|1102.4|208
1624515220000|2021-06-24 06:13:40|1107|1102.5|1107|1102.5|1107.5|1103|1106.9|1102.4|241
1624515230000|2021-06-24 06:13:50|1106.9|1102.4|1106.8|1102.3|1107|1102.5|1106.8|1102.3|119
1624515240000|2021-06-24 06:14:00|1107|1102.5|1107.5|1103|1107.8|1103.3|1107|1102.5|238
1624515250000|2021-06-24 06:14:10|1107.8|1103.3|1108.4|1103.9|1108.5|1104|1107.8|1103.3|237
1624515260000|2021-06-24 06:14:20|1108.5|1104|1109.8|1105.3|1109.8|1105.3|1108.5|1104|566
1624515270000|2021-06-24 06:14:30|1109.9|1105.4|1109|1104.5|1109.9|1105.4|1108.7|1104.2|564
1624515280000|2021-06-24 06:14:40|1108.9|1104.4|1109.3|1104.8|1109.3|1104.8|1108.9|1104.4|207
1624515290000|2021-06-24 06:14:50|1109.4|1104.9|1108.9|1104.4|1109.4|1104.9|1108.9|1104.4|115
1624515300000|2021-06-24 06:15:00|1109|1104.5|1110.3|1105.8|1110.3|1105.8|1109|1104.5|600
1624515310000|2021-06-24 06:15:10|1110.6|1106.1|1110.3|1105.8|1110.8|1106.3|1110.3|1105.8|465
1624515320000|2021-06-24 06:15:20|1110.2|1105.7|1109.4|1104.9|1110.2|1105.7|1109.3|1104.8|241
1624515330000|2021-06-24 06:15:30|1109.3|1104.8|1109.3|1104.8|1109.7|1105.2|1109.1|1104.6|292
1624515340000|2021-06-24 06:15:40|1109.2|1104.7|1108.7|1104.2|1109.6|1105.1|1108.7|1104.2|280
1624515350000|2021-06-24 06:15:50|1108.6|1104.1|1109|1104.5|1109|1104.5|1108.6|1104.1|342
1624515360000|2021-06-24 06:16:00|1108.8|1104.3|1107.8|1103.3|1108.8|1104.3|1107.8|1103.3|290
1624515370000|2021-06-24 06:16:10|1107.7|1103.2|1107.1|1102.6|1107.8|1103.3|1107|1102.5|500
1624515380000|2021-06-24 06:16:20|1107|1102.5|1106.3|1101.8|1107|1102.5|1106|1101.5|365
1624515390000|2021-06-24 06:16:30|1106|1101.5|1106.3|1101.8|1106.3|1101.8|1106|1101.5|247
1624515400000|2021-06-24 06:16:40|1105.9|1101.4|1106.3|1101.8|1106.6|1102.1|1105.9|1101.4|348
1624515410000|2021-06-24 06:16:50|1106.6|1102.1|1107.1|1102.6|1107.1|1102.6|1106.6|1102.1|206
1624515420000|2021-06-24 06:17:00|1106.8|1102.3|1107.2|1102.7|1107.2|1102.7|1106.8|1102.3|136
1624515430000|2021-06-24 06:17:10|1106.9|1102.4|1107.4|1102.9|1107.5|1103|1106.8|1102.3|157
1624515440000|2021-06-24 06:17:20|1107.5|1103|1107.5|1103|1107.5|1103|1107.2|1102.7|87
1624515450000|2021-06-24 06:17:30|1107.8|1103.3|1107.8|1103.3|1108|1103.5|1107.8|1103.3|92
1624515460000|2021-06-24 06:17:40|1107.7|1103.2|1108.1|1103.6|1108.1|1103.6|1107.7|1103.2|55
1624515470000|2021-06-24 06:17:50|1108|1103.5|1108.2|1103.7|1108.2|1103.7|1108|1103.5|34
1624515480000|2021-06-24 06:18:00|1108.4|1103.9|1109.2|1104.7|1109.2|1104.7|1108.4|1103.9|143
1624515490000|2021-06-24 06:18:10|1109.1|1104.6|1108.8|1104.3|1109.1|1104.6|1108.8|1104.3|109
1624515500000|2021-06-24 06:18:20|1109|1104.5|1107.8|1103.3|1109|1104.5|1107.8|1103.3|151
1624515510000|2021-06-24 06:18:30|1107.9|1103.4|1108|1103.5|1108|1103.5|1107.3|1102.8|184
1624515520000|2021-06-24 06:18:40|1108.2|1103.7|1108.3|1103.8|1108.3|1103.8|1108.2|1103.7|200
1624515530000|2021-06-24 06:18:50|1108.2|1103.7|1108.6|1104.1|1108.6|1104.1|1108.2|1103.7|66
1624515540000|2021-06-24 06:19:00|1108.3|1103.8|1108.6|1104.1|1108.6|1104.1|1108.3|1103.8|102
1624515550000|2021-06-24 06:19:10|1108.3|1103.8|1108.2|1103.7|1108.3|1103.8|1108.2|1103.7|139
1624515560000|2021-06-24 06:19:20|1108.1|1103.6|1108.5|1104|1108.5|1104|1108.1|1103.6|186
1624515570000|2021-06-24 06:19:30|1108.6|1104.1|1108.5|1104|1108.6|1104.1|1108.5|1104|44
1624515580000|2021-06-24 06:19:40|1108.2|1103.7|1108.1|1103.6|1108.2|1103.7|1108.1|1103.6|53
1624515590000|2021-06-24 06:19:50|1108|1103.5|1108.9|1104.4|1109.1|1104.6|1108|1103.5|245
1624515600000|2021-06-24 06:20:00|1109.1|1104.6|1109.6|1105.1|1109.6|1105.1|1109.1|1104.6|303
1624515610000|2021-06-24 06:20:10|1109.9|1105.4|1111.6|1107.1|1111.6|1107.1|1109.9|1105.4|559
1624515620000|2021-06-24 06:20:20|1111.8|1107.3|1111.8|1107.3|1112.6|1108.1|1111.5|1107|771
1624515630000|2021-06-24 06:20:30|1111.5|1107|1111.6|1107.1|1111.6|1107.1|1111.1|1106.6|327
1624515640000|2021-06-24 06:20:40|1111.8|1107.3|1111.6|1107.1|1111.8|1107.3|1111.6|1107.1|168
1624515650000|2021-06-24 06:20:50|1111.5|1107|1111.2|1106.7|1111.5|1107|1111.1|1106.6|309
1624515660000|2021-06-24 06:21:00|1111.1|1106.6|1111.5|1107|1111.9|1107.4|1111.1|1106.6|263
1624515670000|2021-06-24 06:21:10|1111.4|1106.9|1111.1|1106.6|1111.4|1106.9|1111|1106.5|176
1624515680000|2021-06-24 06:21:20|1111.3|1106.8|1110.3|1105.8|1111.3|1106.8|1110.3|1105.8|190
1624515690000|2021-06-24 06:21:30|1110|1105.5|1109.5|1105|1110|1105.5|1109.4|1104.9|147
1624515700000|2021-06-24 06:21:40|1109.6|1105.1|1109.9|1105.4|1110.1|1105.6|1109.3|1104.8|254
1624515710000|2021-06-24 06:21:50|1109.6|1105.1|1109.9|1105.4|1109.9|1105.4|1109.6|1105.1|78
1624515720000|2021-06-24 06:22:00|1109.6|1105.1|1110.1|1105.6|1110.4|1105.9|1109.6|1105.1|228
1624515730000|2021-06-24 06:22:10|||||||||50
1624515740000|2021-06-24 06:22:20|1109.8|1105.3|1109.6|1105.1|1109.9|1105.4|1109.6|1105.1|113
1624515750000|2021-06-24 06:22:30|||||||||53
1624515760000|2021-06-24 06:22:40|1109.5|1105|1109.1|1104.6|1109.5|1105|1109.1|1104.6|140
1624515770000|2021-06-24 06:22:50|1109|1104.5|1109|1104.5|1109|1104.5|1109|1104.5|67
1624515780000|2021-06-24 06:23:00|1109.1|1104.6|1108.7|1104.2|1109.1|1104.6|1108.7|1104.2|135
1624515790000|2021-06-24 06:23:10|1108.8|1104.3|1108.5|1104|1108.8|1104.3|1108.5|1104|71
1624515800000|2021-06-24 06:23:20|1108.6|1104.1|1108.3|1103.8|1108.6|1104.1|1108.3|1103.8|98
1624515810000|2021-06-24 06:23:30|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|92
1624515820000|2021-06-24 06:23:40|1108.2|1103.7|1107.8|1103.3|1108.3|1103.8|1107.8|1103.3|131
1624515830000|2021-06-24 06:23:50|1108|1103.5|1108.5|1104|1108.5|1104|1107.8|1103.3|241
1624515840000|2021-06-24 06:24:00|1108.8|1104.3|1110|1105.5|1110|1105.5|1108.8|1104.3|348
1624515850000|2021-06-24 06:24:10|1109.9|1105.4|1110.4|1105.9|1110.4|1105.9|1109.8|1105.3|110
1624515860000|2021-06-24 06:24:20|1110.5|1106|1110.5|1106|1110.5|1106|1110.4|1105.9|142
1624515870000|2021-06-24 06:24:30|1110.4|1105.9|1111.3|1106.8|1111.3|1106.8|1110.4|1105.9|178
1624515880000|2021-06-24 06:24:40|1111.4|1106.9|1111.8|1107.3|1111.8|1107.3|1111.3|1106.8|275
1624515890000|2021-06-24 06:24:50|1111.7|1107.2|1111.6|1107.1|1111.7|1107.2|1111.3|1106.8|138
1624515900000|2021-06-24 06:25:00|1111.7|1107.2|1112.2|1107.7|1112.2|1107.7|1111.3|1106.8|399
1624515910000|2021-06-24 06:25:10|1112.6|1108.1|1114|1109.5|1114.6|1110.1|1112.6|1108.1|1492
1624515920000|2021-06-24 06:25:20|1113.9|1109.4|1113.7|1109.2|1114.2|1109.7|1113.7|1109.2|537
1624515930000|2021-06-24 06:25:30|1114|1109.5|1112.8|1108.3|1114.1|1109.6|1112.8|1108.3|499
1624515940000|2021-06-24 06:25:40|1113.1|1108.6|1113.6|1109.1|1113.7|1109.2|1113.1|1108.6|312
1624515950000|2021-06-24 06:25:50|1113.7|1109.2|1113.8|1109.3|1114.2|1109.7|1113.7|1109.2|466
1624515960000|2021-06-24 06:26:00|1114.2|1109.7|1114.2|1109.7|1114.4|1109.9|1113.9|1109.4|392
1624515970000|2021-06-24 06:26:10|1113.9|1109.4|1113.5|1109|1114.1|1109.6|1113.4|1108.9|300
1624515980000|2021-06-24 06:26:20|1113.4|1108.9|1113.8|1109.3|1113.8|1109.3|1112.9|1108.4|482
1624515990000|2021-06-24 06:26:30|1113.5|1109|1113.8|1109.3|1113.9|1109.4|1113.4|1108.9|159
1624516000000|2021-06-24 06:26:40|1113.7|1109.2|1113.4|1108.9|1113.7|1109.2|1113.4|1108.9|93
1624516010000|2021-06-24 06:26:50|1113|1108.5|1112.6|1108.1|1113.3|1108.8|1112.6|1108.1|485
1624516020000|2021-06-24 06:27:00|1112.4|1107.9|1112.5|1108|1112.6|1108.1|1112.4|1107.9|95
1624516030000|2021-06-24 06:27:10|1112.4|1107.9|1113.8|1109.3|1113.8|1109.3|1112.4|1107.9|373
1624516040000|2021-06-24 06:27:20|1113.9|1109.4|1114.7|1110.2|1114.7|1110.2|1113.7|1109.2|516
1624516050000|2021-06-24 06:27:30|1114.8|1110.3|1114.6|1110.1|1114.9|1110.4|1114.4|1109.9|255
1624516060000|2021-06-24 06:27:40|1114|1109.5|1113.1|1108.6|1114|1109.5|1113.1|1108.6|752
1624516070000|2021-06-24 06:27:50|1112.9|1108.4|1112.4|1107.9|1113|1108.5|1112.4|1107.9|87
1624516080000|2021-06-24 06:28:00|1112.5|1108|1112.5|1108|1112.5|1108|1112.5|1108|43
1624516090000|2021-06-24 06:28:10|1112.4|1107.9|1112.1|1107.6|1112.4|1107.9|1112.1|1107.6|156
1624516100000|2021-06-24 06:28:20|1112|1107.5|1111.6|1107.1|1112.1|1107.6|1111.6|1107.1|191
1624516110000|2021-06-24 06:28:30|1111.5|1107|1111.9|1107.4|1112.2|1107.7|1111.5|1107|332
1624516120000|2021-06-24 06:28:40|1111.7|1107.2|1111.6|1107.1|1111.9|1107.4|1111.4|1106.9|74
1624516130000|2021-06-24 06:28:50|1111.4|1106.9|1111.5|1107|1111.5|1107|1111.1|1106.6|94
1624516140000|2021-06-24 06:29:00|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|63
1624516150000|2021-06-24 06:29:10|1111.1|1106.6|1111.4|1106.9|1111.4|1106.9|1111.1|1106.6|132
1624516160000|2021-06-24 06:29:20|1111.5|1107|1111.4|1106.9|1111.5|1107|1111.4|1106.9|56
1624516170000|2021-06-24 06:29:30|1111.7|1107.2|1111.9|1107.4|1111.9|1107.4|1111.7|1107.2|115
1624516180000|2021-06-24 06:29:40|1112|1107.5|1111.9|1107.4|1112|1107.5|1111.9|1107.4|40
1624516190000|2021-06-24 06:29:50|1112|1107.5|1113.3|1108.8|1113.3|1108.8|1112|1107.5|271
1624516200000|2021-06-24 06:30:00|1113.4|1108.9|1113.8|1109.3|1114.3|1109.8|1113.4|1108.9|798
1624516210000|2021-06-24 06:30:10|1113.3|1108.8|1113.1|1108.6|1113.4|1108.9|1112.5|1108|112
1624516220000|2021-06-24 06:30:20|1113|1108.5|1112.5|1108|1113|1108.5|1112.5|1108|256
1624516230000|2021-06-24 06:30:30|1112.4|1107.9|1112.3|1107.8|1112.4|1107.9|1112.3|1107.8|126
1624516240000|2021-06-24 06:30:40|1112.2|1107.7|1110.9|1106.4|1112.2|1107.7|1110.7|1106.2|615
1624516250000|2021-06-24 06:30:50|1110.7|1106.2|1110.1|1105.6|1110.7|1106.2|1110.1|1105.6|164
1624516260000|2021-06-24 06:31:00|1109.8|1105.3|1108.7|1104.2|1109.8|1105.3|1108.7|1104.2|520
1624516270000|2021-06-24 06:31:10|1108.6|1104.1|1108.3|1103.8|1108.7|1104.2|1107.8|1103.3|741
1624516280000|2021-06-24 06:31:20|1108.7|1104.2|1108.6|1104.1|1109.1|1104.6|1108.3|1103.8|239
1624516290000|2021-06-24 06:31:30|1109.1|1104.6|1109.5|1105|1109.6|1105.1|1109.1|1104.6|257
1624516300000|2021-06-24 06:31:40|1109.2|1104.7|1108.6|1104.1|1109.5|1105|1108.6|1104.1|156
1624516310000|2021-06-24 06:31:50|1108.7|1104.2|1109.1|1104.6|1109.1|1104.6|1108.6|1104.1|63
1624516320000|2021-06-24 06:32:00|1108.7|1104.2|1108.7|1104.2|1108.8|1104.3|1108.3|1103.8|139
1624516330000|2021-06-24 06:32:10|1108.6|1104.1|1108.6|1104.1|1108.6|1104.1|1108.6|1104.1|99
1624516340000|2021-06-24 06:32:20|1108.7|1104.2|1109.2|1104.7|1109.2|1104.7|1108.7|1104.2|141
1624516350000|2021-06-24 06:32:30|1109.1|1104.6|1109.6|1105.1|1109.6|1105.1|1109.1|1104.6|71
1624516360000|2021-06-24 06:32:40|1109.9|1105.4|1110.1|1105.6|1110.1|1105.6|1109.8|1105.3|97
1624516370000|2021-06-24 06:32:50|1109.8|1105.3|1109.7|1105.2|1109.8|1105.3|1109.7|1105.2|40
1624516380000|2021-06-24 06:33:00|1110|1105.5|1110.2|1105.7|1110.4|1105.9|1110|1105.5|136
1624516390000|2021-06-24 06:33:10|1110.1|1105.6|1110.3|1105.8|1110.3|1105.8|1110.1|1105.6|22
1624516400000|2021-06-24 06:33:20|1110|1105.5|1110|1105.5|1110.3|1105.8|1110|1105.5|62
1624516410000|2021-06-24 06:33:30|1109.9|1105.4|1109.9|1105.4|1109.9|1105.4|1109.9|1105.4|16
1624516420000|2021-06-24 06:33:40|1109.6|1105.1|1109.5|1105|1109.6|1105.1|1109.5|1105|85
1624516430000|2021-06-24 06:33:50|1109.6|1105.1|1109.4|1104.9|1109.6|1105.1|1109.4|1104.9|36
1624516440000|2021-06-24 06:34:00|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|69
1624516450000|2021-06-24 06:34:10|1108.9|1104.4|1109.1|1104.6|1109.1|1104.6|1108.9|1104.4|204
1624516460000|2021-06-24 06:34:20|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|33
1624516470000|2021-06-24 06:34:30|1108.6|1104.1|1108.1|1103.6|1108.9|1104.4|1108.1|1103.6|252
1624516480000|2021-06-24 06:34:40|1108|1103.5|1108.1|1103.6|1108.4|1103.9|1107.9|1103.4|287
1624516490000|2021-06-24 06:34:50|1108.2|1103.7|1108.1|1103.6|1108.4|1103.9|1107.8|1103.3|336
1624516500000|2021-06-24 06:35:00|1108.6|1104.1|1107.7|1103.2|1108.6|1104.1|1107.6|1103.1|281
1624516510000|2021-06-24 06:35:10|1107.6|1103.1|1107.4|1102.9|1107.7|1103.2|1107.1|1102.6|434
1624516520000|2021-06-24 06:35:20|1107.6|1103.1|1106.7|1102.2|1107.6|1103.1|1106.7|1102.2|332
1624516530000|2021-06-24 06:35:30|1106.6|1102.1|1106.3|1101.8|1106.7|1102.2|1106.3|1101.8|159
1624516540000|2021-06-24 06:35:40|1106.2|1101.7|1106.6|1102.1|1106.9|1102.4|1105.8|1101.3|472
1624516550000|2021-06-24 06:35:50|1106.9|1102.4|1106.6|1102.1|1107|1102.5|1106.5|1102|415
1624516560000|2021-06-24 06:36:00|1106.8|1102.3|1107|1102.5|1107|1102.5|1106.6|1102.1|93
1624516570000|2021-06-24 06:36:10|1107.3|1102.8|1107|1102.5|1107.4|1102.9|1106.9|1102.4|176
1624516580000|2021-06-24 06:36:20|1107.1|1102.6|1107.1|1102.6|1107.4|1102.9|1107.1|1102.6|98
1624516590000|2021-06-24 06:36:30|1107.2|1102.7|1107.1|1102.6|1107.2|1102.7|1107.1|1102.6|77
1624516600000|2021-06-24 06:36:40|1107.2|1102.7|1107.8|1103.3|1107.8|1103.3|1107.1|1102.6|165
1624516610000|2021-06-24 06:36:50|1107.5|1103|1107.1|1102.6|1107.5|1103|1107.1|1102.6|183
1624516620000|2021-06-24 06:37:00|1107|1102.5|1107|1102.5|1107|1102.5|1106.7|1102.2|187
1624516630000|2021-06-24 06:37:10|1106.7|1102.2|1105.6|1101.1|1106.7|1102.2|1105.6|1101.1|181
1624516640000|2021-06-24 06:37:20|1105|1100.5|1104.8|1100.3|1105|1100.5|1104.3|1099.8|953
1624516650000|2021-06-24 06:37:30|1105.1|1100.6|1105.2|1100.7|1105.4|1100.9|1104.8|1100.3|270
1624516660000|2021-06-24 06:37:40|1105.4|1100.9|1105.1|1100.6|1105.6|1101.1|1105.1|1100.6|61
1624516670000|2021-06-24 06:37:50|1104.8|1100.3|1105.1|1100.6|1105.1|1100.6|1104.8|1100.3|225
1624516680000|2021-06-24 06:38:00|1105.3|1100.8|1105.6|1101.1|1105.6|1101.1|1105.3|1100.8|141
1624516690000|2021-06-24 06:38:10|||||||||71
1624516700000|2021-06-24 06:38:20|1105.7|1101.2|1105.6|1101.1|1106.1|1101.6|1105.6|1101.1|80
1624516710000|2021-06-24 06:38:30|1105.7|1101.2|1105.7|1101.2|1105.8|1101.3|1105.6|1101.1|75
1624516720000|2021-06-24 06:38:40|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|102
1624516730000|2021-06-24 06:38:50|1105.3|1100.8|1105.3|1100.8|1105.3|1100.8|1105.2|1100.7|101
1624516740000|2021-06-24 06:39:00|1105|1100.5|1105.2|1100.7|1105.2|1100.7|1104.5|1100|197
1624516750000|2021-06-24 06:39:10|1105.3|1100.8|1105.6|1101.1|1105.6|1101.1|1105.2|1100.7|54
1624516760000|2021-06-24 06:39:20|1105.9|1101.4|1106.1|1101.6|1106.2|1101.7|1105.9|1101.4|90
1624516770000|2021-06-24 06:39:30|1106.4|1101.9|1106.6|1102.1|1106.9|1102.4|1106.2|1101.7|147
1624516780000|2021-06-24 06:39:40|1106.7|1102.2|1106.9|1102.4|1106.9|1102.4|1106.6|1102.1|71
1624516790000|2021-06-24 06:39:50|1107|1102.5|1107.2|1102.7|1107.2|1102.7|1107|1102.5|63
1624516800000|2021-06-24 06:40:00|1107.4|1102.9|1107.1|1102.6|1107.4|1102.9|1107|1102.5|42
1624516810000|2021-06-24 06:40:10|1106.8|1102.3|1106.1|1101.6|1106.8|1102.3|1106|1101.5|127
1624516820000|2021-06-24 06:40:20|1106.2|1101.7|1106.1|1101.6|1106.6|1102.1|1106|1101.5|89
1624516830000|2021-06-24 06:40:30|1106.2|1101.7|1106.2|1101.7|1106.2|1101.7|1106.1|1101.6|45
1624516840000|2021-06-24 06:40:40|1106.1|1101.6|1105.3|1100.8|1106.1|1101.6|1105.3|1100.8|60
1624516850000|2021-06-24 06:40:50|1105.7|1101.2|1105.7|1101.2|1105.8|1101.3|1105.5|1101|57
1624516860000|2021-06-24 06:41:00|1105.4|1100.9|1105.8|1101.3|1105.8|1101.3|1105.3|1100.8|70
1624516870000|2021-06-24 06:41:10|1105.9|1101.4|1106.2|1101.7|1106.2|1101.7|1105.9|1101.4|40
1624516880000|2021-06-24 06:41:20|1106.3|1101.8|1106.7|1102.2|1106.7|1102.2|1106.3|1101.8|46
1624516890000|2021-06-24 06:41:30|1107.1|1102.6|1107.2|1102.7|1107.2|1102.7|1107|1102.5|79
1624516900000|2021-06-24 06:41:40|1107.3|1102.8|1107.4|1102.9|1107.6|1103.1|1107.2|1102.7|36
1624516910000|2021-06-24 06:41:50|1107.6|1103.1|1106.8|1102.3|1107.6|1103.1|1106.8|1102.3|113
1624516920000|2021-06-24 06:42:00|1106.9|1102.4|1107|1102.5|1107.5|1103|1106.8|1102.3|148
1624516930000|2021-06-24 06:42:10|1107.2|1102.7|1106.4|1101.9|1107.2|1102.7|1106.4|1101.9|150
1624516940000|2021-06-24 06:42:20|1106.3|1101.8|1107.5|1103|1107.5|1103|1106.3|1101.8|88
1624516950000|2021-06-24 06:42:30|1107.4|1102.9|1107.7|1103.2|1107.7|1103.2|1107.4|1102.9|61
1624516960000|2021-06-24 06:42:40|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|41
1624516970000|2021-06-24 06:42:50|1107.6|1103.1|1107.9|1103.4|1107.9|1103.4|1107.5|1103|78
1624516980000|2021-06-24 06:43:00|1107.7|1103.2|1108.6|1104.1|1108.6|1104.1|1107.7|1103.2|170
1624516990000|2021-06-24 06:43:10|1108.9|1104.4|1109.7|1105.2|1109.9|1105.4|1108.9|1104.4|345
1624517000000|2021-06-24 06:43:20|1109.5|1105|1108.7|1104.2|1109.5|1105|1108.7|1104.2|148
1624517010000|2021-06-24 06:43:30|1108.9|1104.4|1109.5|1105|1109.9|1105.4|1108.9|1104.4|85
1624517020000|2021-06-24 06:43:40|1109.4|1104.9|1109.6|1105.1|1109.6|1105.1|1109.4|1104.9|54
1624517030000|2021-06-24 06:43:50|1109.9|1105.4|1109.4|1104.9|1109.9|1105.4|1109.4|1104.9|178
1624517040000|2021-06-24 06:44:00|1109.5|1105|1110.4|1105.9|1110.4|1105.9|1109.5|1105|126
1624517050000|2021-06-24 06:44:10|1110.5|1106|1110.6|1106.1|1110.9|1106.4|1110.4|1105.9|276
1624517060000|2021-06-24 06:44:20|1110.4|1105.9|1109.9|1105.4|1110.7|1106.2|1109.8|1105.3|150
1624517070000|2021-06-24 06:44:30|1110.2|1105.7|1110.3|1105.8|1110.3|1105.8|1109.9|1105.4|176
1624517080000|2021-06-24 06:44:40|1110|1105.5|1109.9|1105.4|1110|1105.5|1109.9|1105.4|55
1624517090000|2021-06-24 06:44:50|1110.2|1105.7|1110.4|1105.9|1110.4|1105.9|1109.9|1105.4|170
1624517100000|2021-06-24 06:45:00|1110.7|1106.2|1110.9|1106.4|1110.9|1106.4|1110.7|1106.2|101
1624517110000|2021-06-24 06:45:10|1110.7|1106.2|1110.9|1106.4|1110.9|1106.4|1110.7|1106.2|202
1624517120000|2021-06-24 06:45:20|1111|1106.5|1110.7|1106.2|1111|1106.5|1110.5|1106|91
1624517130000|2021-06-24 06:45:30|||||||||62
1624517140000|2021-06-24 06:45:40|1110.5|1106|1110.4|1105.9|1110.5|1106|1110.4|1105.9|192
1624517150000|2021-06-24 06:45:50|1110.2|1105.7|1110.3|1105.8|1110.3|1105.8|1109.9|1105.4|73
1624517160000|2021-06-24 06:46:00|1109.9|1105.4|1109.9|1105.4|1110|1105.5|1109.9|1105.4|33
1624517170000|2021-06-24 06:46:10|1110|1105.5|1109.9|1105.4|1110.4|1105.9|1109.1|1104.6|391
1624517180000|2021-06-24 06:46:20|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|1109.9|1105.4|118
1624517190000|2021-06-24 06:46:30|1109.9|1105.4|1110|1105.5|1110.2|1105.7|1109.9|1105.4|118
1624517200000|2021-06-24 06:46:40|1109.9|1105.4|1109.9|1105.4|1110.2|1105.7|1109.9|1105.4|143
1624517210000|2021-06-24 06:46:50|1110|1105.5|1109.9|1105.4|1110|1105.5|1109.9|1105.4|80
1624517220000|2021-06-24 06:47:00|1109.8|1105.3|1109.6|1105.1|1109.9|1105.4|1109.5|1105|86
1624517230000|2021-06-24 06:47:10|1109.4|1104.9|1109.4|1104.9|1109.4|1104.9|1109.4|1104.9|52
1624517240000|2021-06-24 06:47:20|1109.7|1105.2|1109.9|1105.4|1110.2|1105.7|1109.4|1104.9|138
1624517250000|2021-06-24 06:47:30|1109.8|1105.3|1110.3|1105.8|1110.3|1105.8|1109.8|1105.3|107
1624517260000|2021-06-24 06:47:40|1110|1105.5|1110.1|1105.6|1110.4|1105.9|1110|1105.5|43
1624517270000|2021-06-24 06:47:50|1110.2|1105.7|1110.9|1106.4|1110.9|1106.4|1110.1|1105.6|97
1624517280000|2021-06-24 06:48:00|1110.7|1106.2|1110.3|1105.8|1110.9|1106.4|1110.3|1105.8|85
1624517290000|2021-06-24 06:48:10|1110|1105.5|1109.8|1105.3|1110|1105.5|1109.8|1105.3|69
1624517300000|2021-06-24 06:48:20|1109.7|1105.2|1109.1|1104.6|1109.7|1105.2|1109.1|1104.6|144
1624517310000|2021-06-24 06:48:30|1108.9|1104.4|1108.9|1104.4|1109.1|1104.6|1108.9|1104.4|96
1624517320000|2021-06-24 06:48:40|1108.8|1104.3|1108.6|1104.1|1108.8|1104.3|1108.6|1104.1|47
1624517330000|2021-06-24 06:48:50|1108.9|1104.4|1109.1|1104.6|1109.1|1104.6|1108.9|1104.4|155
1624517340000|2021-06-24 06:49:00|||||||||24
1624517350000|2021-06-24 06:49:10|1109.3|1104.8|1110|1105.5|1110|1105.5|1109.3|1104.8|123
1624517360000|2021-06-24 06:49:20|1110.3|1105.8|1110.1|1105.6|1110.3|1105.8|1109.9|1105.4|31
1624517370000|2021-06-24 06:49:30|1110.6|1106.1|1110.9|1106.4|1110.9|1106.4|1110.4|1105.9|188
1624517380000|2021-06-24 06:49:40|1110.8|1106.3|1110.4|1105.9|1110.8|1106.3|1110.4|1105.9|91
1624517390000|2021-06-24 06:49:50|1110.5|1106|1110.9|1106.4|1110.9|1106.4|1110.5|1106|190
1624517400000|2021-06-24 06:50:00|1111.1|1106.6|1110.9|1106.4|1111.4|1106.9|1110.9|1106.4|247
1624517410000|2021-06-24 06:50:10|1111|1106.5|1110.5|1106|1111|1106.5|1110.5|1106|132
1624517420000|2021-06-24 06:50:20|1110.4|1105.9|1110.1|1105.6|1110.4|1105.9|1110.1|1105.6|36
1624517430000|2021-06-24 06:50:30|1110.4|1105.9|1110.3|1105.8|1110.4|1105.9|1110.3|1105.8|68
1624517440000|2021-06-24 06:50:40|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|35
1624517450000|2021-06-24 06:50:50|1110.5|1106|1111.5|1107|1111.5|1107|1110.5|1106|137
1624517460000|2021-06-24 06:51:00|1111.4|1106.9|1110.9|1106.4|1111.6|1107.1|1110.9|1106.4|71
1624517470000|2021-06-24 06:51:10|1111|1106.5|1110.9|1106.4|1111.1|1106.6|1110.9|1106.4|32
1624517480000|2021-06-24 06:51:20|1111.1|1106.6|1111.6|1107.1|1111.9|1107.4|1111.1|1106.6|421
1624517490000|2021-06-24 06:51:30|1111.8|1107.3|1112.1|1107.6|1112.1|1107.6|1111.6|1107.1|247
1624517500000|2021-06-24 06:51:40|1111.9|1107.4|1111|1106.5|1111.9|1107.4|1111|1106.5|342
1624517510000|2021-06-24 06:51:50|1110.9|1106.4|1110.4|1105.9|1110.9|1106.4|1110.4|1105.9|60
1624517520000|2021-06-24 06:52:00|1110.6|1106.1|1110.7|1106.2|1110.9|1106.4|1110.2|1105.7|167
1624517530000|2021-06-24 06:52:10|1110.4|1105.9|1110.3|1105.8|1110.7|1106.2|1110.3|1105.8|98
1624517540000|2021-06-24 06:52:20|1110.2|1105.7|1110.1|1105.6|1110.2|1105.7|1110.1|1105.6|70
1624517550000|2021-06-24 06:52:30|1109.9|1105.4|1109.2|1104.7|1109.9|1105.4|1109.2|1104.7|170
1624517560000|2021-06-24 06:52:40|1109.3|1104.8|1109.2|1104.7|1109.6|1105.1|1109.2|1104.7|159
1624517570000|2021-06-24 06:52:50|1109.1|1104.6|1108.9|1104.4|1109.1|1104.6|1108.9|1104.4|92
1624517580000|2021-06-24 06:53:00|||||||||83
1624517590000|2021-06-24 06:53:10|1109|1104.5|1108.7|1104.2|1109.1|1104.6|1108.7|1104.2|269
1624517600000|2021-06-24 06:53:20|1108.4|1103.9|1108.1|1103.6|1108.4|1103.9|1108.1|1103.6|138
1624517610000|2021-06-24 06:53:30|1107.5|1103|1107.1|1102.6|1107.6|1103.1|1107.1|1102.6|179
1624517620000|2021-06-24 06:53:40|1106.8|1102.3|1106.6|1102.1|1107.1|1102.6|1106.4|1101.9|349
1624517630000|2021-06-24 06:53:50|1106.3|1101.8|1106.3|1101.8|1106.3|1101.8|1106.3|1101.8|241
1624517640000|2021-06-24 06:54:00|1106.6|1102.1|1106.8|1102.3|1106.8|1102.3|1106.6|1102.1|95
1624517650000|2021-06-24 06:54:10|1107.1|1102.6|1106.9|1102.4|1107.2|1102.7|1106.8|1102.3|147
1624517660000|2021-06-24 06:54:20|1106.8|1102.3|1107.2|1102.7|1107.2|1102.7|1106.8|1102.3|79
1624517670000|2021-06-24 06:54:30|1106.9|1102.4|1107.2|1102.7|1107.2|1102.7|1106.9|1102.4|194
1624517680000|2021-06-24 06:54:40|1107.1|1102.6|1107.3|1102.8|1107.3|1102.8|1107.1|1102.6|56
1624517690000|2021-06-24 06:54:50|1107|1102.5|1106.7|1102.2|1107|1102.5|1106.4|1101.9|280
1624517700000|2021-06-24 06:55:00|1106.6|1102.1|1106.9|1102.4|1107.2|1102.7|1106.6|1102.1|216
1624517710000|2021-06-24 06:55:10|1107.1|1102.6|1106.8|1102.3|1107.5|1103|1106.7|1102.2|368
1624517720000|2021-06-24 06:55:20|1106.5|1102|1106.3|1101.8|1107|1102.5|1106.3|1101.8|221
1624517730000|2021-06-24 06:55:30|||||||||108
1624517740000|2021-06-24 06:55:40|1106.6|1102.1|1106.6|1102.1|1106.6|1102.1|1106.6|1102.1|95
1624517750000|2021-06-24 06:55:50|1106.3|1101.8|1106.7|1102.2|1106.8|1102.3|1106.1|1101.6|256
1624517760000|2021-06-24 06:56:00|1106.8|1102.3|1106.3|1101.8|1106.8|1102.3|1106.3|1101.8|169
1624517770000|2021-06-24 06:56:10|1106.6|1102.1|1107.8|1103.3|1107.8|1103.3|1106.6|1102.1|241
1624517780000|2021-06-24 06:56:20|1107.7|1103.2|1108.1|1103.6|1108.1|1103.6|1107.7|1103.2|98
1624517790000|2021-06-24 06:56:30|1108.2|1103.7|1108.1|1103.6|1108.2|1103.7|1108.1|1103.6|92
1624517800000|2021-06-24 06:56:40|1108.2|1103.7|1108.1|1103.6|1108.6|1104.1|1108.1|1103.6|173
1624517810000|2021-06-24 06:56:50|1108.2|1103.7|1108.2|1103.7|1108.3|1103.8|1108.2|1103.7|83
1624517820000|2021-06-24 06:57:00|1108.1|1103.6|1107.8|1103.3|1108.2|1103.7|1107.7|1103.2|234
1624517830000|2021-06-24 06:57:10|1108|1103.5|1107.6|1103.1|1108.1|1103.6|1107.6|1103.1|306
1624517840000|2021-06-24 06:57:20|1107.8|1103.3|1106|1101.5|1107.8|1103.3|1106|1101.5|304
1624517850000|2021-06-24 06:57:30|1106.3|1101.8|1106.3|1101.8|1106.6|1102.1|1106|1101.5|314
1624517860000|2021-06-24 06:57:40|1106|1101.5|1106|1101.5|1106.1|1101.6|1106|1101.5|181
1624517870000|2021-06-24 06:57:50|1105.9|1101.4|1105.5|1101|1105.9|1101.4|1105.5|1101|197
1624517880000|2021-06-24 06:58:00|1105.2|1100.7|1105|1100.5|1105.2|1100.7|1105|1100.5|489
1624517890000|2021-06-24 06:58:10|1105.3|1100.8|1105.3|1100.8|1105.3|1100.8|1105.3|1100.8|192
1624517900000|2021-06-24 06:58:20|1105.1|1100.6|1105.1|1100.6|1105.2|1100.7|1105.1|1100.6|237
1624517910000|2021-06-24 06:58:30|1105.6|1101.1|1105.6|1101.1|1105.8|1101.3|1105.5|1101|208
1624517920000|2021-06-24 06:58:40|1105.5|1101|1105.5|1101|1105.6|1101.1|1105.4|1100.9|100
1624517930000|2021-06-24 06:58:50|1105.6|1101.1|1105.9|1101.4|1105.9|1101.4|1105.6|1101.1|227
1624517940000|2021-06-24 06:59:00|1106.1|1101.6|1105.6|1101.1|1106.2|1101.7|1105.6|1101.1|345
1624517950000|2021-06-24 06:59:10|1105.9|1101.4|1106.4|1101.9|1106.4|1101.9|1105.9|1101.4|259
1624517960000|2021-06-24 06:59:20|1106.6|1102.1|1106.9|1102.4|1107.5|1103|1106.6|1102.1|250
1624517970000|2021-06-24 06:59:30|1107|1102.5|1107.6|1103.1|1107.7|1103.2|1107|1102.5|408
1624517980000|2021-06-24 06:59:40|1107.7|1103.2|1107.6|1103.1|1107.9|1103.4|1107.5|1103|367
1624517990000|2021-06-24 06:59:50|1107.4|1102.9|1107.4|1102.9|1107.9|1103.4|1107.3|1102.8|466
1624539600000|2021-06-24 13:00:00|1104.5|1100|1101.4|1096.9|1104.5|1100|1101.4|1096.9|2225
1624539610000|2021-06-24 13:00:10|1101.7|1097.2|1102.5|1098|1102.7|1098.2|1101.5|1097|810
1624539620000|2021-06-24 13:00:20|1102.8|1098.3|1101.3|1096.8|1102.9|1098.4|1101|1096.5|828
1624539630000|2021-06-24 13:00:30|1101|1096.5|1100.5|1096|1101|1096.5|1100.2|1095.7|720
1624539640000|2021-06-24 13:00:40|1100.1|1095.6|1101.5|1097|1101.5|1097|1100.1|1095.6|834
1624539650000|2021-06-24 13:00:50|1101.6|1097.1|1102.6|1098.1|1102.8|1098.3|1101.6|1097.1|564
1624539660000|2021-06-24 13:01:00|1102.8|1098.3|1102.9|1098.4|1103.2|1098.7|1102.5|1098|817
1624539670000|2021-06-24 13:01:10|1102.8|1098.3|1103.4|1098.9|1103.5|1099|1102.6|1098.1|601
1624539680000|2021-06-24 13:01:20|1103.2|1098.7|1102|1097.5|1103.4|1098.9|1102|1097.5|559
1624539690000|2021-06-24 13:01:30|1102.2|1097.7|1101.7|1097.2|1102.2|1097.7|1101.7|1097.2|292
1624539700000|2021-06-24 13:01:40|1102|1097.5|1101.7|1097.2|1102.2|1097.7|1101.5|1097|337
1624539710000|2021-06-24 13:01:50|1101.4|1096.9|1101.9|1097.4|1101.9|1097.4|1101.2|1096.7|420
1624539720000|2021-06-24 13:02:00|1101.8|1097.3|1101.7|1097.2|1102.6|1098.1|1101.7|1097.2|360
1624539730000|2021-06-24 13:02:10|1102|1097.5|1103.2|1098.7|1103.3|1098.8|1102|1097.5|494
1624539740000|2021-06-24 13:02:20|1103.3|1098.8|1103|1098.5|1103.3|1098.8|1102.6|1098.1|265
1624539750000|2021-06-24 13:02:30|1102.8|1098.3|1102.5|1098|1103|1098.5|1102.5|1098|254
1624539760000|2021-06-24 13:02:40|1102.3|1097.8|1101.2|1096.7|1102.5|1098|1101.2|1096.7|400
1624539770000|2021-06-24 13:02:50|1101.4|1096.9|1100.2|1095.7|1101.4|1096.9|1100.2|1095.7|468
1624539780000|2021-06-24 13:03:00|1100|1095.5|1097.6|1093.1|1100|1095.5|1097.6|1093.1|845
1624539790000|2021-06-24 13:03:10|1097.5|1093|1097.5|1093|1098.5|1094|1097.2|1092.7|650
1624539800000|2021-06-24 13:03:20|1097.7|1093.2|1097.4|1092.9|1097.9|1093.4|1096.8|1092.3|613
1624539810000|2021-06-24 13:03:30|1097|1092.5|1097|1092.5|1097.2|1092.7|1096.5|1092|673
1624539820000|2021-06-24 13:03:40|1097.3|1092.8|1098|1093.5|1098|1093.5|1097.1|1092.6|617
1624539830000|2021-06-24 13:03:50|1097.7|1093.2|1098.5|1094|1098.6|1094.1|1097.7|1093.2|430
1624539840000|2021-06-24 13:04:00|1098.3|1093.8|1097.7|1093.2|1098.5|1094|1097.5|1093|262
1624539850000|2021-06-24 13:04:10|1097.5|1093|1097.8|1093.3|1098|1093.5|1097.5|1093|198
1624539860000|2021-06-24 13:04:20|1098|1093.5|1097.7|1093.2|1098|1093.5|1097.6|1093.1|202
1624539870000|2021-06-24 13:04:30|1097.5|1093|1097|1092.5|1097.5|1093|1097|1092.5|228
1624539880000|2021-06-24 13:04:40|1097.3|1092.8|1097.5|1093|1097.5|1093|1097|1092.5|391
1624539890000|2021-06-24 13:04:50|1097.3|1092.8|1097.7|1093.2|1097.7|1093.2|1097.2|1092.7|233
1624539900000|2021-06-24 13:05:00|1097.5|1093|1098|1093.5|1098.4|1093.9|1097.5|1093|593
1624539910000|2021-06-24 13:05:10|1097.8|1093.3|1097.8|1093.3|1098.3|1093.8|1097.3|1092.8|342
1624539920000|2021-06-24 13:05:20|1097.7|1093.2|1097.8|1093.3|1098.2|1093.7|1097.6|1093.1|284
1624539930000|2021-06-24 13:05:30|1098|1093.5|1098.3|1093.8|1098.3|1093.8|1097.8|1093.3|234
1624539940000|2021-06-24 13:05:40|1098.6|1094.1|1098.7|1094.2|1098.7|1094.2|1098.3|1093.8|381
1624539950000|2021-06-24 13:05:50|1098.6|1094.1|1099.3|1094.8|1099.6|1095.1|1098.6|1094.1|193
1624539960000|2021-06-24 13:06:00|1099.2|1094.7|1099.3|1094.8|1099.5|1095|1099.1|1094.6|234
1624539970000|2021-06-24 13:06:10|1099.5|1095|1100.2|1095.7|1100.2|1095.7|1099.5|1095|219
1624539980000|2021-06-24 13:06:20|1100.3|1095.8|1100.1|1095.6|1100.9|1096.4|1099.9|1095.4|235
1624539990000|2021-06-24 13:06:30|1100|1095.5|1100.3|1095.8|1100.3|1095.8|1100|1095.5|213
1624540000000|2021-06-24 13:06:40|1100.6|1096.1|1101.3|1096.8|1101.3|1096.8|1100.6|1096.1|429
1624540010000|2021-06-24 13:06:50|1101|1096.5|1101.3|1096.8|1101.3|1096.8|1100.8|1096.3|290
1624540020000|2021-06-24 13:07:00|1101.6|1097.1|1102.2|1097.7|1102.2|1097.7|1101.6|1097.1|323
1624540030000|2021-06-24 13:07:10|1102.3|1097.8|1101.9|1097.4|1102.3|1097.8|1101.8|1097.3|258
1624540040000|2021-06-24 13:07:20|1102.2|1097.7|1102.8|1098.3|1103.1|1098.6|1101.9|1097.4|654
1624540050000|2021-06-24 13:07:30|1102.7|1098.2|1102.4|1097.9|1103.1|1098.6|1102.3|1097.8|270
1624540060000|2021-06-24 13:07:40|1102.7|1098.2|1103.6|1099.1|1103.6|1099.1|1102.7|1098.2|306
1624540070000|2021-06-24 13:07:50|1103.3|1098.8|1103.8|1099.3|1103.8|1099.3|1103.3|1098.8|356
1624540080000|2021-06-24 13:08:00|1103.5|1099|1104.3|1099.8|1104.3|1099.8|1103.5|1099|557
1624540090000|2021-06-24 13:08:10|1104.5|1100|1105|1100.5|1105|1100.5|1104.4|1099.9|683
1624540100000|2021-06-24 13:08:20|1104.7|1100.2|1106.5|1102|1106.5|1102|1104.7|1100.2|680
1624540110000|2021-06-24 13:08:30|1106.1|1101.6|1106.7|1102.2|1106.7|1102.2|1106|1101.5|445
1624540120000|2021-06-24 13:08:40|1106.9|1102.4|1107.2|1102.7|1107.2|1102.7|1106.2|1101.7|541
1624540130000|2021-06-24 13:08:50|1106.6|1102.1|1106.7|1102.2|1107|1102.5|1106.4|1101.9|664
1624540140000|2021-06-24 13:09:00|1106.4|1101.9|1105.4|1100.9|1106.5|1102|1105.4|1100.9|470
1624540150000|2021-06-24 13:09:10|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|1105|1100.5|161
1624540160000|2021-06-24 13:09:20|1104.9|1100.4|1105.7|1101.2|1105.7|1101.2|1104.9|1100.4|403
1624540170000|2021-06-24 13:09:30|1105.6|1101.1|1105.7|1101.2|1105.7|1101.2|1105.4|1100.9|167
1624540180000|2021-06-24 13:09:40|1105.8|1101.3|1106.1|1101.6|1106.1|1101.6|1105.8|1101.3|122
1624540190000|2021-06-24 13:09:50|1106.3|1101.8|1106.2|1101.7|1106.5|1102|1106|1101.5|169
1624540200000|2021-06-24 13:10:00|1106.5|1102|1106.2|1101.7|1106.7|1102.2|1106.2|1101.7|148
1624540210000|2021-06-24 13:10:10|1105.9|1101.4|1105.4|1100.9|1105.9|1101.4|1105.3|1100.8|459
1624540220000|2021-06-24 13:10:20|1105.3|1100.8|1103.9|1099.4|1105.3|1100.8|1103.9|1099.4|521
1624540230000|2021-06-24 13:10:30|1103.7|1099.2|1103.3|1098.8|1103.7|1099.2|1102.9|1098.4|427
1624540240000|2021-06-24 13:10:40|1103.4|1098.9|1104.6|1100.1|1104.6|1100.1|1103.4|1098.9|261
1624540250000|2021-06-24 13:10:50|1104.7|1100.2|1105.2|1100.7|1105.2|1100.7|1104.7|1100.2|135
1624540260000|2021-06-24 13:11:00|1105.8|1101.3|1106.4|1101.9|1106.4|1101.9|1105.4|1100.9|258
1624540270000|2021-06-24 13:11:10|1106.5|1102|1107.6|1103.1|1107.9|1103.4|1106.5|1102|521
1624540280000|2021-06-24 13:11:20|1107.5|1103|1107.7|1103.2|1108|1103.5|1107.3|1102.8|300
1624540290000|2021-06-24 13:11:30|1107.9|1103.4|1107|1102.5|1108.4|1103.9|1107|1102.5|424
1624540300000|2021-06-24 13:11:40|1106.8|1102.3|1107.6|1103.1|1107.6|1103.1|1106.7|1102.2|280
1624540310000|2021-06-24 13:11:50|1107.8|1103.3|1108|1103.5|1108.4|1103.9|1107.4|1102.9|962
1624540320000|2021-06-24 13:12:00|1108.6|1104.1|1107.2|1102.7|1108.6|1104.1|1106.9|1102.4|451
1624540330000|2021-06-24 13:12:10|1107|1102.5|1106.2|1101.7|1107.2|1102.7|1106.2|1101.7|269
1624540340000|2021-06-24 13:12:20|1106.6|1102.1|1106.2|1101.7|1106.8|1102.3|1105.7|1101.2|374
1624540350000|2021-06-24 13:12:30|1106.4|1101.9|1106|1101.5|1107|1102.5|1106|1101.5|222
1624540360000|2021-06-24 13:12:40|1106.1|1101.6|1105.9|1101.4|1106.7|1102.2|1105.8|1101.3|451
1624540370000|2021-06-24 13:12:50|1106.1|1101.6|1104.9|1100.4|1106.1|1101.6|1104.9|1100.4|284
1624540380000|2021-06-24 13:13:00|1105|1100.5|1105.9|1101.4|1105.9|1101.4|1105|1100.5|93
1624540390000|2021-06-24 13:13:10|1105.6|1101.1|1105.1|1100.6|1105.6|1101.1|1105.1|1100.6|106
1624540400000|2021-06-24 13:13:20|1105.5|1101|1105.6|1101.1|1105.6|1101.1|1105.5|1101|65
1624540410000|2021-06-24 13:13:30|1105.3|1100.8|1105.6|1101.1|1105.6|1101.1|1105.2|1100.7|99
1624540420000|2021-06-24 13:13:40|1105.9|1101.4|1105.3|1100.8|1106|1101.5|1105.3|1100.8|220
1624540430000|2021-06-24 13:13:50|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|78
1624540440000|2021-06-24 13:14:00|1105.3|1100.8|1104.8|1100.3|1105.3|1100.8|1104.8|1100.3|189
1624540450000|2021-06-24 13:14:10|1104.7|1100.2|1103.6|1099.1|1104.8|1100.3|1103.6|1099.1|191
1624540460000|2021-06-24 13:14:20|1103.8|1099.3|1103.1|1098.6|1103.8|1099.3|1103.1|1098.6|177
1624540470000|2021-06-24 13:14:30|1103.4|1098.9|1104|1099.5|1104.4|1099.9|1103.4|1098.9|337
1624540480000|2021-06-24 13:14:40|1104.1|1099.6|1104.1|1099.6|1104.1|1099.6|1103.9|1099.4|136
1624540490000|2021-06-24 13:14:50|1104|1099.5|1104.1|1099.6|1104.1|1099.6|1103.8|1099.3|105
1624540500000|2021-06-24 13:15:00|1104|1099.5|1104.6|1100.1|1104.7|1100.2|1104|1099.5|242
1624540510000|2021-06-24 13:15:10|1104.9|1100.4|1104.8|1100.3|1105.1|1100.6|1104.7|1100.2|177
1624540520000|2021-06-24 13:15:20|1104.6|1100.1|1103.8|1099.3|1104.6|1100.1|1103.8|1099.3|200
1624540530000|2021-06-24 13:15:30|1103.6|1099.1|1103|1098.5|1103.6|1099.1|1103|1098.5|357
1624540540000|2021-06-24 13:15:40|1102.8|1098.3|1103.3|1098.8|1103.3|1098.8|1102.5|1098|326
1624540550000|2021-06-24 13:15:50|1103|1098.5|1103.2|1098.7|1103.3|1098.8|1103|1098.5|82
1624540560000|2021-06-24 13:16:00|1103|1098.5|1102.3|1097.8|1103|1098.5|1102.3|1097.8|353
1624540570000|2021-06-24 13:16:10|1102.1|1097.6|1101.8|1097.3|1102.1|1097.6|1101.8|1097.3|323
1624540580000|2021-06-24 13:16:20|1101.5|1097|1100.5|1096|1101.5|1097|1100.5|1096|472
1624540590000|2021-06-24 13:16:30|1100.3|1095.8|1101.4|1096.9|1101.4|1096.9|1100.3|1095.8|504
1624540600000|2021-06-24 13:16:40|1100.6|1096.1|1101|1096.5|1101|1096.5|1100.3|1095.8|284
1624540610000|2021-06-24 13:16:50|1100.8|1096.3|1101.8|1097.3|1101.8|1097.3|1100.8|1096.3|145
1624540620000|2021-06-24 13:17:00|1101.7|1097.2|1101.3|1096.8|1101.7|1097.2|1101.1|1096.6|97
1624540630000|2021-06-24 13:17:10|1101.6|1097.1|1101|1096.5|1101.6|1097.1|1101|1096.5|157
1624540640000|2021-06-24 13:17:20|1100.9|1096.4|1100.5|1096|1100.9|1096.4|1100.5|1096|67
1624540650000|2021-06-24 13:17:30|1100.8|1096.3|1100|1095.5|1100.9|1096.4|1099.8|1095.3|229
1624540660000|2021-06-24 13:17:40|1099.8|1095.3|1100.8|1096.3|1101.1|1096.6|1099.8|1095.3|365
1624540670000|2021-06-24 13:17:50|1100.5|1096|1100.3|1095.8|1100.5|1096|1100.3|1095.8|80
1624540680000|2021-06-24 13:18:00|1100.5|1096|1100.5|1096|1100.7|1096.2|1100.2|1095.7|182
1624540690000|2021-06-24 13:18:10|1100.3|1095.8|1100.5|1096|1100.5|1096|1100.3|1095.8|88
1624540700000|2021-06-24 13:18:20|1100.3|1095.8|1100|1095.5|1100.3|1095.8|1100|1095.5|111
1624540710000|2021-06-24 13:18:30|1100.3|1095.8|1100|1095.5|1100.3|1095.8|1100|1095.5|62
1624540720000|2021-06-24 13:18:40|||||||||100
1624540730000|2021-06-24 13:18:50|1099.5|1095|1099.3|1094.8|1099.5|1095|1099.3|1094.8|503
1624540740000|2021-06-24 13:19:00|1099.5|1095|1099.2|1094.7|1099.5|1095|1099.2|1094.7|227
1624540750000|2021-06-24 13:19:10|1099.3|1094.8|1098.3|1093.8|1099.3|1094.8|1098.3|1093.8|482
1624540760000|2021-06-24 13:19:20|1098|1093.5|1098.3|1093.8|1098.3|1093.8|1098|1093.5|228
1624540770000|2021-06-24 13:19:30|1098.5|1094|1098.3|1093.8|1098.5|1094|1098.2|1093.7|131
1624540780000|2021-06-24 13:19:40|1098.4|1093.9|1098.7|1094.2|1098.7|1094.2|1098.4|1093.9|205
1624540790000|2021-06-24 13:19:50|1098.5|1094|1098.6|1094.1|1099|1094.5|1098.3|1093.8|472
1624540800000|2021-06-24 13:20:00|1098.8|1094.3|1096.5|1092|1098.8|1094.3|1096.5|1092|831
1624540810000|2021-06-24 13:20:10|1096.6|1092.1|1096.9|1092.4|1097|1092.5|1096.6|1092.1|333
1624540820000|2021-06-24 13:20:20|1096.8|1092.3|1097|1092.5|1097|1092.5|1096.3|1091.8|510
1624540830000|2021-06-24 13:20:30|1096.8|1092.3|1097.3|1092.8|1097.3|1092.8|1096.8|1092.3|216
1624540840000|2021-06-24 13:20:40|1097|1092.5|1096.8|1092.3|1097.1|1092.6|1096.8|1092.3|181
1624540850000|2021-06-24 13:20:50|1096.4|1091.9|1096.8|1092.3|1096.8|1092.3|1096.3|1091.8|241
1624540860000|2021-06-24 13:21:00|1096.5|1092|1096.8|1092.3|1096.8|1092.3|1096.5|1092|168
1624540870000|2021-06-24 13:21:10|1097|1092.5|1097|1092.5|1097.5|1093|1097|1092.5|303
1624540880000|2021-06-24 13:21:20|1096.8|1092.3|1096.5|1092|1097|1092.5|1096.5|1092|144
1624540890000|2021-06-24 13:21:30|1096.3|1091.8|1096.7|1092.2|1096.7|1092.2|1096.3|1091.8|301
1624540900000|2021-06-24 13:21:40|1096.8|1092.3|1096.7|1092.2|1096.8|1092.3|1096.7|1092.2|60
1624540910000|2021-06-24 13:21:50|1096.8|1092.3|1097.2|1092.7|1097.2|1092.7|1096.8|1092.3|161
1624540920000|2021-06-24 13:22:00|1097.3|1092.8|1097.5|1093|1097.7|1093.2|1097.2|1092.7|150
1624540930000|2021-06-24 13:22:10|1097.8|1093.3|1098.9|1094.4|1098.9|1094.4|1097.8|1093.3|241
1624540940000|2021-06-24 13:22:20|1099|1094.5|1099.3|1094.8|1099.5|1095|1098.8|1094.3|279
1624540950000|2021-06-24 13:22:30|1099.4|1094.9|1098.4|1093.9|1099.5|1095|1098.4|1093.9|237
1624540960000|2021-06-24 13:22:40|1098.3|1093.8|1098.4|1093.9|1098.8|1094.3|1097.9|1093.4|151
1624540970000|2021-06-24 13:22:50|1098.5|1094|1098.5|1094|1098.5|1094|1098.3|1093.8|66
1624540980000|2021-06-24 13:23:00|1098.8|1094.3|1098.5|1094|1098.8|1094.3|1098.3|1093.8|139
1624540990000|2021-06-24 13:23:10|||||||||103
1624541000000|2021-06-24 13:23:20|1098.8|1094.3|1099|1094.5|1099|1094.5|1098.7|1094.2|80
1624541010000|2021-06-24 13:23:30|1098.9|1094.4|1099|1094.5|1099|1094.5|1098.5|1094|74
1624541020000|2021-06-24 13:23:40|1098.9|1094.4|1099.3|1094.8|1099.3|1094.8|1098.9|1094.4|134
1624541030000|2021-06-24 13:23:50|1099|1094.5|1099.3|1094.8|1099.3|1094.8|1099|1094.5|86
1624541040000|2021-06-24 13:24:00|1099|1094.5|1099.5|1095|1099.5|1095|1099|1094.5|156
1624541050000|2021-06-24 13:24:10|1099.4|1094.9|1099.3|1094.8|1099.5|1095|1099.3|1094.8|146
1624541060000|2021-06-24 13:24:20|||||||||50
1624541070000|2021-06-24 13:24:30|||||||||50
1624541080000|2021-06-24 13:24:40|||||||||40
1624541090000|2021-06-24 13:24:50|1099.4|1094.9|1099|1094.5|1099.4|1094.9|1099|1094.5|88
1624541100000|2021-06-24 13:25:00|1099.5|1095|1099.5|1095|1099.5|1095|1099.5|1095|166
1624541110000|2021-06-24 13:25:10|||||||||75
1624541120000|2021-06-24 13:25:20|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|47
1624541130000|2021-06-24 13:25:30|1099.5|1095|1099.5|1095|1099.5|1095|1099.5|1095|29
1624541140000|2021-06-24 13:25:40|1099.3|1094.8|1097.9|1093.4|1099.3|1094.8|1097.9|1093.4|577
1624541150000|2021-06-24 13:25:50|1097.8|1093.3|1098.8|1094.3|1098.8|1094.3|1097.8|1093.3|171
1624541160000|2021-06-24 13:26:00|1099|1094.5|1098.3|1093.8|1099|1094.5|1098.1|1093.6|301
1624541170000|2021-06-24 13:26:10|1098.1|1093.6|1097.2|1092.7|1098.1|1093.6|1097.2|1092.7|298
1624541180000|2021-06-24 13:26:20|1097.1|1092.6|1096.5|1092|1097.5|1093|1096.5|1092|610
1624541190000|2021-06-24 13:26:30|1096.8|1092.3|1096.5|1092|1096.8|1092.3|1096.5|1092|281
1624541200000|2021-06-24 13:26:40|1096.7|1092.2|1096.8|1092.3|1097|1092.5|1096.7|1092.2|227
1624541210000|2021-06-24 13:26:50|1096.5|1092|1096.5|1092|1097|1092.5|1096.2|1091.7|334
1624541220000|2021-06-24 13:27:00|1096.2|1091.7|1095.6|1091.1|1096.2|1091.7|1095.6|1091.1|670
1624541230000|2021-06-24 13:27:10|1095.5|1091|1094.9|1090.4|1095.5|1091|1094.8|1090.3|598
1624541240000|2021-06-24 13:27:20|1095|1090.5|1094.6|1090.1|1095|1090.5|1094.6|1090.1|329
1624541250000|2021-06-24 13:27:30|1094.5|1090|1094.8|1090.3|1095|1090.5|1094.5|1090|333
1624541260000|2021-06-24 13:27:40|1094.4|1089.9|1094.3|1089.8|1094.6|1090.1|1094|1089.5|290
1624541270000|2021-06-24 13:27:50|1094.1|1089.6|1093.8|1089.3|1094.3|1089.8|1093.5|1089|1461
1624541280000|2021-06-24 13:28:00|1093.5|1089|1093.3|1088.8|1093.5|1089|1093.3|1088.8|325
1624541290000|2021-06-24 13:28:10|1093.5|1089|1094.1|1089.6|1094.1|1089.6|1093.5|1089|328
1624541300000|2021-06-24 13:28:20|1094.3|1089.8|1094.5|1090|1094.5|1090|1094.3|1089.8|240
1624541310000|2021-06-24 13:28:30|1094.8|1090.3|1094.1|1089.6|1094.8|1090.3|1094.1|1089.6|373
1624541320000|2021-06-24 13:28:40|1094|1089.5|1094|1089.5|1094.4|1089.9|1094|1089.5|126
1624541330000|2021-06-24 13:28:50|1094.2|1089.7|1093.8|1089.3|1094.2|1089.7|1093.8|1089.3|280
1624541340000|2021-06-24 13:29:00|1093.6|1089.1|1093.5|1089|1093.8|1089.3|1093|1088.5|378
1624541350000|2021-06-24 13:29:10|1093.6|1089.1|1093.3|1088.8|1093.8|1089.3|1093.3|1088.8|156
1624541360000|2021-06-24 13:29:20|1093.1|1088.6|1093|1088.5|1093.1|1088.6|1092.5|1088|713
1624541370000|2021-06-24 13:29:30|1093.3|1088.8|1093.5|1089|1093.5|1089|1093|1088.5|243
1624541380000|2021-06-24 13:29:40|1093.3|1088.8|1093|1088.5|1093.5|1089|1092.8|1088.3|228
1624541390000|2021-06-24 13:29:50|||||||||175
1624541400000|2021-06-24 13:30:00|1093.3|1088.8|1094|1089.5|1094|1089.5|1093.3|1088.8|342
1624541410000|2021-06-24 13:30:10|1094.3|1089.8|1094.8|1090.3|1094.8|1090.3|1094|1089.5|191
1624541420000|2021-06-24 13:30:20|1095.1|1090.6|1095.8|1091.3|1095.8|1091.3|1094.9|1090.4|346
1624541430000|2021-06-24 13:30:30|1096.1|1091.6|1095.7|1091.2|1096.1|1091.6|1095.7|1091.2|372
1624541440000|2021-06-24 13:30:40|1095.5|1091|1095.8|1091.3|1095.8|1091.3|1095.5|1091|122
1624541450000|2021-06-24 13:30:50|1096.1|1091.6|1096.5|1092|1096.6|1092.1|1096.1|1091.6|293
1624541460000|2021-06-24 13:31:00|1096.3|1091.8|1096.1|1091.6|1096.3|1091.8|1096.1|1091.6|112
1624541470000|2021-06-24 13:31:10|1095.8|1091.3|1096.1|1091.6|1096.1|1091.6|1095.1|1090.6|295
1624541480000|2021-06-24 13:31:20|1096|1091.5|1096|1091.5|1096.6|1092.1|1095.5|1091|412
1624541490000|2021-06-24 13:31:30|1095.8|1091.3|1096.3|1091.8|1096.3|1091.8|1095.5|1091|227
1624541500000|2021-06-24 13:31:40|1096.6|1092.1|1096.7|1092.2|1096.7|1092.2|1096|1091.5|313
1624541510000|2021-06-24 13:31:50|1096.8|1092.3|1097.2|1092.7|1097.6|1093.1|1096.8|1092.3|274
1624541520000|2021-06-24 13:32:00|1097.3|1092.8|1097.8|1093.3|1098|1093.5|1097.3|1092.8|198
1624541530000|2021-06-24 13:32:10|1098.1|1093.6|1098.8|1094.3|1098.8|1094.3|1098.1|1093.6|537
1624541540000|2021-06-24 13:32:20|1099.1|1094.6|1098.8|1094.3|1099.3|1094.8|1098.8|1094.3|326
1624541550000|2021-06-24 13:32:30|1099.1|1094.6|1098.3|1093.8|1099.2|1094.7|1098.3|1093.8|174
1624541560000|2021-06-24 13:32:40|1098.6|1094.1|1098.6|1094.1|1098.8|1094.3|1098.6|1094.1|70
1624541570000|2021-06-24 13:32:50|1098.3|1093.8|1097.8|1093.3|1098.3|1093.8|1097.8|1093.3|266
1624541580000|2021-06-24 13:33:00|1097.5|1093|1099.1|1094.6|1099.3|1094.8|1097.3|1092.8|418
1624541590000|2021-06-24 13:33:10|1099.2|1094.7|1100.1|1095.6|1100.1|1095.6|1099.2|1094.7|261
1624541600000|2021-06-24 13:33:20|1099.5|1095|1099.1|1094.6|1099.7|1095.2|1098.9|1094.4|429
1624541610000|2021-06-24 13:33:30|1099|1094.5|1098.2|1093.7|1099|1094.5|1098.2|1093.7|217
1624541620000|2021-06-24 13:33:40|1098.5|1094|1098.1|1093.6|1098.5|1094|1097.9|1093.4|201
1624541630000|2021-06-24 13:33:50|1097.9|1093.4|1098.1|1093.6|1098.1|1093.6|1097.9|1093.4|109
1624541640000|2021-06-24 13:34:00|1097.5|1093|1097.5|1093|1097.8|1093.3|1097.5|1093|196
1624541650000|2021-06-24 13:34:10|1097.8|1093.3|1097.6|1093.1|1098.5|1094|1097.5|1093|430
1624541660000|2021-06-24 13:34:20|1097.4|1092.9|1097.8|1093.3|1097.8|1093.3|1097.4|1092.9|117
1624541670000|2021-06-24 13:34:30|1097.5|1093|1097.5|1093|1097.5|1093|1097.4|1092.9|50
1624541680000|2021-06-24 13:34:40|1098.1|1093.6|1098.1|1093.6|1098.3|1093.8|1098|1093.5|156
1624541690000|2021-06-24 13:34:50|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|122
1624541700000|2021-06-24 13:35:00|1098.1|1093.6|1098.1|1093.6|1098.1|1093.6|1097.8|1093.3|72
1624541710000|2021-06-24 13:35:10|1098.4|1093.9|1098.6|1094.1|1098.6|1094.1|1098.4|1093.9|129
1624541720000|2021-06-24 13:35:20|1099|1094.5|1099|1094.5|1099.1|1094.6|1098.7|1094.2|125
1624541730000|2021-06-24 13:35:30|1098.9|1094.4|1098.6|1094.1|1098.9|1094.4|1098.6|1094.1|129
1624541740000|2021-06-24 13:35:40|1098.1|1093.6|1098.2|1093.7|1098.2|1093.7|1097.7|1093.2|177
1624541750000|2021-06-24 13:35:50|1098.3|1093.8|1098.3|1093.8|1098.5|1094|1098.1|1093.6|69
1624541760000|2021-06-24 13:36:00|1098.2|1093.7|1097.8|1093.3|1098.2|1093.7|1097.8|1093.3|176
1624541770000|2021-06-24 13:36:10|1097.5|1093|1097.4|1092.9|1097.6|1093.1|1097.3|1092.8|306
1624541780000|2021-06-24 13:36:20|1097.3|1092.8|1097.4|1092.9|1097.4|1092.9|1097.3|1092.8|37
1624541790000|2021-06-24 13:36:30|1097.3|1092.8|1097.3|1092.8|1097.8|1093.3|1097.3|1092.8|66
1624541800000|2021-06-24 13:36:40|1097.1|1092.6|1096.8|1092.3|1097.1|1092.6|1096.6|1092.1|91
1624541810000|2021-06-24 13:36:50|1097.1|1092.6|1097.2|1092.7|1097.2|1092.7|1097.1|1092.6|49
1624541820000|2021-06-24 13:37:00|1097.3|1092.8|1097.1|1092.6|1097.5|1093|1097.1|1092.6|133
1624541830000|2021-06-24 13:37:10|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|58
1624541840000|2021-06-24 13:37:20|||||||||52
1624541850000|2021-06-24 13:37:30|1096.5|1092|1096.1|1091.6|1096.5|1092|1096|1091.5|148
1624541860000|2021-06-24 13:37:40|1096|1091.5|1095.1|1090.6|1096|1091.5|1095.1|1090.6|290
1624541870000|2021-06-24 13:37:50|1095.2|1090.7|1097|1092.5|1097|1092.5|1095|1090.5|875
1624541880000|2021-06-24 13:38:00|1096.8|1092.3|1097|1092.5|1097.3|1092.8|1096.7|1092.2|137
1624541890000|2021-06-24 13:38:10|1096.9|1092.4|1096.9|1092.4|1096.9|1092.4|1096.8|1092.3|86
1624541900000|2021-06-24 13:38:20|1096.8|1092.3|1097.3|1092.8|1097.3|1092.8|1096.8|1092.3|94
1624541910000|2021-06-24 13:38:30|1097.6|1093.1|1097.8|1093.3|1097.8|1093.3|1097.6|1093.1|145
1624541920000|2021-06-24 13:38:40|1098.1|1093.6|1098.7|1094.2|1098.7|1094.2|1098.1|1093.6|151
1624541930000|2021-06-24 13:38:50|1098.8|1094.3|1099.3|1094.8|1099.7|1095.2|1098.8|1094.3|410
1624541940000|2021-06-24 13:39:00|1099|1094.5|1099.6|1095.1|1099.7|1095.2|1098.8|1094.3|149
1624541950000|2021-06-24 13:39:10|1099.5|1095|1100.1|1095.6|1100.1|1095.6|1099.5|1095|231
1624541960000|2021-06-24 13:39:20|1099.5|1095|1099.4|1094.9|1099.5|1095|1098.9|1094.4|176
1624541970000|2021-06-24 13:39:30|1099.3|1094.8|1099.4|1094.9|1099.5|1095|1099.3|1094.8|224
1624541980000|2021-06-24 13:39:40|1099.3|1094.8|1099.9|1095.4|1099.9|1095.4|1099.3|1094.8|177
1624541990000|2021-06-24 13:39:50|1099.7|1095.2|1100.2|1095.7|1100.2|1095.7|1099.7|1095.2|201
1624542000000|2021-06-24 13:40:00|1099.9|1095.4|1099.4|1094.9|1100.3|1095.8|1099.4|1094.9|239
1624542010000|2021-06-24 13:40:10|1099.7|1095.2|1099.4|1094.9|1099.7|1095.2|1099.4|1094.9|126
1624542020000|2021-06-24 13:40:20|1099.7|1095.2|1098.9|1094.4|1099.7|1095.2|1098.9|1094.4|128
1624542030000|2021-06-24 13:40:30|1098.7|1094.2|1098.9|1094.4|1098.9|1094.4|1098.6|1094.1|101
1624542040000|2021-06-24 13:40:40|1098.6|1094.1|1099|1094.5|1099|1094.5|1098.6|1094.1|82
1624542050000|2021-06-24 13:40:50|1099.4|1094.9|1099.6|1095.1|1099.9|1095.4|1099.4|1094.9|171
1624542060000|2021-06-24 13:41:00|1099.7|1095.2|1100.9|1096.4|1100.9|1096.4|1099.7|1095.2|437
1624542070000|2021-06-24 13:41:10|1101.2|1096.7|1101.9|1097.4|1102|1097.5|1101.2|1096.7|403
1624542080000|2021-06-24 13:41:20|1102.2|1097.7|1103.4|1098.9|1103.4|1098.9|1102.2|1097.7|705
1624542090000|2021-06-24 13:41:30|1103.1|1098.6|1103.1|1098.6|1103.4|1098.9|1102.8|1098.3|403
1624542100000|2021-06-24 13:41:40|1102.9|1098.4|1102.9|1098.4|1103|1098.5|1102.4|1097.9|254
1624542110000|2021-06-24 13:41:50|1103.2|1098.7|1104.2|1099.7|1104.2|1099.7|1103.2|1098.7|475
1624542120000|2021-06-24 13:42:00|1104|1099.5|1103.3|1098.8|1104.2|1099.7|1103.3|1098.8|457
1624542130000|2021-06-24 13:42:10|1103.2|1098.7|1103.4|1098.9|1103.8|1099.3|1103|1098.5|253
1624542140000|2021-06-24 13:42:20|1103.7|1099.2|1103.4|1098.9|1103.7|1099.2|1103.4|1098.9|141
1624542150000|2021-06-24 13:42:30|1103.3|1098.8|1103.6|1099.1|1103.6|1099.1|1103.2|1098.7|143
1624542160000|2021-06-24 13:42:40|1103.7|1099.2|1104.2|1099.7|1104.8|1100.3|1103.7|1099.2|533
1624542170000|2021-06-24 13:42:50|1104.3|1099.8|1103.9|1099.4|1104.9|1100.4|1103.9|1099.4|250
1624542180000|2021-06-24 13:43:00|1104.1|1099.6|1104.4|1099.9|1104.4|1099.9|1104|1099.5|132
1624542190000|2021-06-24 13:43:10|1104.5|1100|1104.4|1099.9|1104.5|1100|1104.4|1099.9|98
1624542200000|2021-06-24 13:43:20|1104.1|1099.6|1103.4|1098.9|1104.1|1099.6|1103.2|1098.7|326
1624542210000|2021-06-24 13:43:30|1103.5|1099|1103.4|1098.9|1103.5|1099|1103|1098.5|199
1624542220000|2021-06-24 13:43:40|1103.5|1099|1104.7|1100.2|1104.7|1100.2|1103.4|1098.9|258
1624542230000|2021-06-24 13:43:50|1104.6|1100.1|1104.8|1100.3|1104.9|1100.4|1104.6|1100.1|227
1624542240000|2021-06-24 13:44:00|1104.7|1100.2|1104.7|1100.2|1104.9|1100.4|1104.3|1099.8|144
1624542250000|2021-06-24 13:44:10|1104.5|1100|1103.6|1099.1|1104.5|1100|1103.6|1099.1|84
1624542260000|2021-06-24 13:44:20|1103.3|1098.8|1102.9|1098.4|1103.3|1098.8|1102.9|1098.4|222
1624542270000|2021-06-24 13:44:30|1102.7|1098.2|1104.2|1099.7|1104.2|1099.7|1102.7|1098.2|193
1624542280000|2021-06-24 13:44:40|1103.9|1099.4|1103.2|1098.7|1103.9|1099.4|1103.2|1098.7|55
1624542290000|2021-06-24 13:44:50|1103.3|1098.8|1103.7|1099.2|1103.7|1099.2|1103.2|1098.7|181
1624542300000|2021-06-24 13:45:00|1103.8|1099.3|1103.6|1099.1|1103.8|1099.3|1103.4|1098.9|131
1624542310000|2021-06-24 13:45:10|1103.8|1099.3|1104.4|1099.9|1104.7|1100.2|1103.7|1099.2|206
1624542320000|2021-06-24 13:45:20|1104.2|1099.7|1104|1099.5|1104.7|1100.2|1104|1099.5|109
1624542330000|2021-06-24 13:45:30|1104.3|1099.8|1104|1099.5|1104.5|1100|1103.9|1099.4|82
1624542340000|2021-06-24 13:45:40|1104.1|1099.6|1104.1|1099.6|1104.4|1099.9|1104.1|1099.6|44
1624542350000|2021-06-24 13:45:50|1104.3|1099.8|1104.4|1099.9|1104.7|1100.2|1104|1099.5|155
1624542360000|2021-06-24 13:46:00|1104.5|1100|1105.4|1100.9|1105.5|1101|1104.5|1100|591
1624542370000|2021-06-24 13:46:10|1105.2|1100.7|1106.5|1102|1106.5|1102|1105.2|1100.7|600
1624542380000|2021-06-24 13:46:20|1106.6|1102.1|1106.3|1101.8|1106.7|1102.2|1106.3|1101.8|306
1624542390000|2021-06-24 13:46:30|1106|1101.5|1104.4|1099.9|1106|1101.5|1104.4|1099.9|213
1624542400000|2021-06-24 13:46:40|1104.5|1100|1104.9|1100.4|1105.3|1100.8|1104.5|1100|119
1624542410000|2021-06-24 13:46:50|1104.4|1099.9|1104.2|1099.7|1104.7|1100.2|1104.2|1099.7|116
1624542420000|2021-06-24 13:47:00|1104.5|1100|1104.4|1099.9|1104.5|1100|1104.2|1099.7|129
1624542430000|2021-06-24 13:47:10|||||||||152
1624542440000|2021-06-24 13:47:20|1104.7|1100.2|1104.7|1100.2|1104.9|1100.4|1104.7|1100.2|57
1624542450000|2021-06-24 13:47:30|1104.9|1100.4|1105.2|1100.7|1105.2|1100.7|1104.9|1100.4|52
1624542460000|2021-06-24 13:47:40|1105.5|1101|1106.2|1101.7|1106.2|1101.7|1105.5|1101|224
1624542470000|2021-06-24 13:47:50|1106.4|1101.9|1106.2|1101.7|1106.4|1101.9|1105.9|1101.4|154
1624542480000|2021-06-24 13:48:00|1106.4|1101.9|1106.1|1101.6|1106.5|1102|1106|1101.5|171
1624542490000|2021-06-24 13:48:10|1106|1101.5|1105.9|1101.4|1106|1101.5|1105.9|1101.4|65
1624542500000|2021-06-24 13:48:20|1106.2|1101.7|1105.1|1100.6|1106.2|1101.7|1105.1|1100.6|242
1624542510000|2021-06-24 13:48:30|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|1105.1|1100.6|58
1624542520000|2021-06-24 13:48:40|1105.1|1100.6|1105.4|1100.9|1105.4|1100.9|1104.9|1100.4|48
1624542530000|2021-06-24 13:48:50|1105.7|1101.2|1105.6|1101.1|1105.9|1101.4|1105.6|1101.1|155
1624542540000|2021-06-24 13:49:00|1105.8|1101.3|1106.1|1101.6|1106.4|1101.9|1105.8|1101.3|258
1624542550000|2021-06-24 13:49:10|1106|1101.5|1106|1101.5|1106.6|1102.1|1105.9|1101.4|261
1624542560000|2021-06-24 13:49:20|1105.7|1101.2|1105.4|1100.9|1105.9|1101.4|1105.4|1100.9|53
1624542570000|2021-06-24 13:49:30|1105.1|1100.6|1105.2|1100.7|1105.4|1100.9|1105.1|1100.6|43
1624542580000|2021-06-24 13:49:40|1105.4|1100.9|1104.7|1100.2|1105.4|1100.9|1104.6|1100.1|57
1624542590000|2021-06-24 13:49:50|1104.6|1100.1|1104.4|1099.9|1104.8|1100.3|1104.4|1099.9|130
1624542600000|2021-06-24 13:50:00|1104.5|1100|1104.4|1099.9|1104.6|1100.1|1104.4|1099.9|86
1624542610000|2021-06-24 13:50:10|1104.1|1099.6|1103.9|1099.4|1104.1|1099.6|1103.6|1099.1|233
1624542620000|2021-06-24 13:50:20|1103.6|1099.1|1103.4|1098.9|1103.6|1099.1|1103.4|1098.9|79
1624542630000|2021-06-24 13:50:30|1103.5|1099|1103.6|1099.1|1103.8|1099.3|1103.5|1099|203
1624542640000|2021-06-24 13:50:40|1103.5|1099|1103.5|1099|1103.5|1099|1103.4|1098.9|68
1624542650000|2021-06-24 13:50:50|1103.1|1098.6|1103.1|1098.6|1103.5|1099|1103.1|1098.6|152
1624542660000|2021-06-24 13:51:00|1103|1098.5|1103.9|1099.4|1103.9|1099.4|1103|1098.5|84
1624542670000|2021-06-24 13:51:10|1104|1099.5|1104.4|1099.9|1104.4|1099.9|1104|1099.5|58
1624542680000|2021-06-24 13:51:20|1104.2|1099.7|1105.4|1100.9|1105.4|1100.9|1104.2|1099.7|129
1624542690000|2021-06-24 13:51:30|1105.7|1101.2|1106.1|1101.6|1106.1|1101.6|1105.4|1100.9|374
1624542700000|2021-06-24 13:51:40|1106.2|1101.7|1106.3|1101.8|1106.7|1102.2|1105.9|1101.4|165
1624542710000|2021-06-24 13:51:50|1106.4|1101.9|1105.6|1101.1|1106.4|1101.9|1105.6|1101.1|122
1624542720000|2021-06-24 13:52:00|1105.4|1100.9|1105.6|1101.1|1105.6|1101.1|1105.3|1100.8|65
1624542730000|2021-06-24 13:52:10|1105.7|1101.2|1106|1101.5|1106.3|1101.8|1105.7|1101.2|165
1624542740000|2021-06-24 13:52:20|1106.1|1101.6|1105.9|1101.4|1106.1|1101.6|1105.9|1101.4|19
1624542750000|2021-06-24 13:52:30|1106|1101.5|1105.4|1100.9|1106|1101.5|1104.9|1100.4|178
1624542760000|2021-06-24 13:52:40|1105.2|1100.7|1104.6|1100.1|1105.2|1100.7|1104.6|1100.1|51
1624542770000|2021-06-24 13:52:50|1104.4|1099.9|1103.9|1099.4|1104.4|1099.9|1103.9|1099.4|24
1624542780000|2021-06-24 13:53:00|1104.2|1099.7|1104.4|1099.9|1104.4|1099.9|1104.2|1099.7|75
1624542790000|2021-06-24 13:53:10|1104.2|1099.7|1104.4|1099.9|1104.4|1099.9|1104.2|1099.7|28
1624542800000|2021-06-24 13:53:20|1104.5|1100|1103.6|1099.1|1104.5|1100|1103.6|1099.1|75
1624542810000|2021-06-24 13:53:30|1103.4|1098.9|1102.9|1098.4|1103.4|1098.9|1102.9|1098.4|241
1624542820000|2021-06-24 13:53:40|1102.6|1098.1|1102.4|1097.9|1102.6|1098.1|1102.3|1097.8|142
1624542830000|2021-06-24 13:53:50|1102.1|1097.6|1101.9|1097.4|1102.2|1097.7|1101.9|1097.4|233
1624542840000|2021-06-24 13:54:00|1101.7|1097.2|1101.6|1097.1|1101.9|1097.4|1101.4|1096.9|220
1624542850000|2021-06-24 13:54:10|1101.9|1097.4|1101.5|1097|1102.4|1097.9|1101.5|1097|135
1624542860000|2021-06-24 13:54:20|1101.6|1097.1|1100.7|1096.2|1101.6|1097.1|1100.7|1096.2|205
1624542870000|2021-06-24 13:54:30|1100.9|1096.4|1100.7|1096.2|1101.2|1096.7|1100.7|1096.2|149
1624542880000|2021-06-24 13:54:40|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|117
1624542890000|2021-06-24 13:54:50|1100.3|1095.8|1100.1|1095.6|1100.9|1096.4|1100.1|1095.6|247
1624542900000|2021-06-24 13:55:00|1100.4|1095.9|1100.4|1095.9|1100.9|1096.4|1100.4|1095.9|180
1624542910000|2021-06-24 13:55:10|||||||||219
1624542920000|2021-06-24 13:55:20|1100.7|1096.2|1101.1|1096.6|1101.2|1096.7|1100.7|1096.2|246
1624542930000|2021-06-24 13:55:30|1101.2|1096.7|1100.4|1095.9|1101.2|1096.7|1100.4|1095.9|128
1624542940000|2021-06-24 13:55:40|1100.2|1095.7|1100.7|1096.2|1100.9|1096.4|1100.2|1095.7|164
1624542950000|2021-06-24 13:55:50|1100.4|1095.9|1099.9|1095.4|1100.4|1095.9|1099.9|1095.4|277
1624542960000|2021-06-24 13:56:00|1099.6|1095.1|1100.2|1095.7|1100.7|1096.2|1099.4|1094.9|251
1624542970000|2021-06-24 13:56:10|1100.4|1095.9|1100.5|1096|1100.5|1096|1100|1095.5|97
1624542980000|2021-06-24 13:56:20|1100.4|1095.9|1100.4|1095.9|1100.5|1096|1100.4|1095.9|118
1624542990000|2021-06-24 13:56:30|1100.1|1095.6|1100.4|1095.9|1100.4|1095.9|1099.9|1095.4|86
1624543000000|2021-06-24 13:56:40|1100.2|1095.7|1100.4|1095.9|1100.4|1095.9|1100.1|1095.6|65
1624543010000|2021-06-24 13:56:50|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|35
1624543020000|2021-06-24 13:57:00|1100.9|1096.4|1101.6|1097.1|1101.6|1097.1|1100.9|1096.4|137
1624543030000|2021-06-24 13:57:10|1101.8|1097.3|1101.6|1097.1|1101.9|1097.4|1101.5|1097|102
1624543040000|2021-06-24 13:57:20|1101.7|1097.2|1101.5|1097|1101.7|1097.2|1101.4|1096.9|61
1624543050000|2021-06-24 13:57:30|1101.8|1097.3|1100.9|1096.4|1101.8|1097.3|1100.9|1096.4|92
1624543060000|2021-06-24 13:57:40|1101|1096.5|1101|1096.5|1101.3|1096.8|1100.9|1096.4|53
1624543070000|2021-06-24 13:57:50|1101.1|1096.6|1100.8|1096.3|1101.4|1096.9|1100.8|1096.3|110
1624543080000|2021-06-24 13:58:00|1101|1096.5|1100.6|1096.1|1101.2|1096.7|1100.6|1096.1|268
1624543090000|2021-06-24 13:58:10|1100.4|1095.9|1100.2|1095.7|1100.4|1095.9|1100.1|1095.6|52
1624543100000|2021-06-24 13:58:20|1100.1|1095.6|1099.3|1094.8|1100.1|1095.6|1099.2|1094.7|472
1624543110000|2021-06-24 13:58:30|1099.6|1095.1|1100.1|1095.6|1100.1|1095.6|1099.4|1094.9|360
1624543120000|2021-06-24 13:58:40|1099.8|1095.3|1100|1095.5|1100|1095.5|1099.7|1095.2|66
1624543130000|2021-06-24 13:58:50|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|24
1624543140000|2021-06-24 13:59:00|1100.2|1095.7|1101.1|1096.6|1101.1|1096.6|1100.2|1095.7|85
1624543150000|2021-06-24 13:59:10|1101|1096.5|1100.9|1096.4|1101|1096.5|1100.5|1096|46
1624543160000|2021-06-24 13:59:20|1100.7|1096.2|1100.9|1096.4|1101|1096.5|1100.6|1096.1|73
1624543170000|2021-06-24 13:59:30|1101|1096.5|1100.9|1096.4|1101.3|1096.8|1100.8|1096.3|56
1624543180000|2021-06-24 13:59:40|1101.3|1096.8|1101.5|1097|1101.5|1097|1101.3|1096.8|55
1624543190000|2021-06-24 13:59:50|1101.4|1096.9|1101.6|1097.1|1101.8|1097.3|1101|1096.5|163
1624543200000|2021-06-24 14:00:00|1101.7|1097.2|1102.5|1098|1102.5|1098|1101.6|1097.1|259
1624543210000|2021-06-24 14:00:10|1102.6|1098.1|1104.2|1099.7|1104.2|1099.7|1102.6|1098.1|462
1624543220000|2021-06-24 14:00:20|1104.4|1099.9|1103.4|1098.9|1105.2|1100.7|1103.4|1098.9|345
1624543230000|2021-06-24 14:00:30|1103.5|1099|1104.1|1099.6|1104.1|1099.6|1103.5|1099|75
1624543240000|2021-06-24 14:00:40|1104.4|1099.9|1103.8|1099.3|1104.5|1100|1103|1098.5|176
1624543250000|2021-06-24 14:00:50|1104|1099.5|1104.8|1100.3|1105.1|1100.6|1103.9|1099.4|215
1624543260000|2021-06-24 14:01:00|1105|1100.5|1104.9|1100.4|1105|1100.5|1104.5|1100|126
1624543270000|2021-06-24 14:01:10|1104.6|1100.1|1105.5|1101|1105.5|1101|1104.4|1099.9|122
1624543280000|2021-06-24 14:01:20|1105.6|1101.1|1106.4|1101.9|1106.4|1101.9|1105.6|1101.1|206
1624543290000|2021-06-24 14:01:30|1106.3|1101.8|1107.3|1102.8|1107.3|1102.8|1106.2|1101.7|350
1624543300000|2021-06-24 14:01:40|1107|1102.5|1106.3|1101.8|1107|1102.5|1106.3|1101.8|160
1624543310000|2021-06-24 14:01:50|1105.7|1101.2|1105.6|1101.1|1105.7|1101.2|1105.4|1100.9|85
1624543320000|2021-06-24 14:02:00|1105.9|1101.4|1105.3|1100.8|1106.1|1101.6|1105.3|1100.8|230
1624543330000|2021-06-24 14:02:10|1105.1|1100.6|1105.1|1100.6|1105.6|1101.1|1105.1|1100.6|92
1624543340000|2021-06-24 14:02:20|1104.9|1100.4|1104.7|1100.2|1105|1100.5|1104.7|1100.2|110
1624543350000|2021-06-24 14:02:30|1104.8|1100.3|1105|1100.5|1105|1100.5|1104.1|1099.6|253
1624543360000|2021-06-24 14:02:40|1104.9|1100.4|1105.1|1100.6|1105.1|1100.6|1104.6|1100.1|93
1624543370000|2021-06-24 14:02:50|1104.8|1100.3|1104.6|1100.1|1104.8|1100.3|1104.6|1100.1|35
1624543380000|2021-06-24 14:03:00|1104.9|1100.4|1105.3|1100.8|1105.6|1101.1|1104.9|1100.4|188
1624543390000|2021-06-24 14:03:10|1105.4|1100.9|1105.6|1101.1|1105.6|1101.1|1105.4|1100.9|148
1624543400000|2021-06-24 14:03:20|1105.3|1100.8|1105.6|1101.1|1105.6|1101.1|1105.1|1100.6|64
1624543410000|2021-06-24 14:03:30|1105.7|1101.2|1105.7|1101.2|1105.9|1101.4|1105.6|1101.1|159
1624543420000|2021-06-24 14:03:40|1105.6|1101.1|1105.3|1100.8|1105.6|1101.1|1105.2|1100.7|73
1624543430000|2021-06-24 14:03:50|1105.2|1100.7|1105.1|1100.6|1105.4|1100.9|1105.1|1100.6|37
1624543440000|2021-06-24 14:04:00|1105.2|1100.7|1105.1|1100.6|1105.2|1100.7|1105.1|1100.6|36
1624543450000|2021-06-24 14:04:10|1104.7|1100.2|1104.2|1099.7|1104.7|1100.2|1104.2|1099.7|72
1624543460000|2021-06-24 14:04:20|1104|1099.5|1103.1|1098.6|1104|1099.5|1103.1|1098.6|224
1624543470000|2021-06-24 14:04:30|1103|1098.5|1101.7|1097.2|1103|1098.5|1101.5|1097|198
1624543480000|2021-06-24 14:04:40|1101.8|1097.3|1103.1|1098.6|1103.3|1098.8|1101.7|1097.2|212
1624543490000|2021-06-24 14:04:50|1102.8|1098.3|1102.3|1097.8|1102.8|1098.3|1102.1|1097.6|84
1624543500000|2021-06-24 14:05:00|1102.1|1097.6|1103.1|1098.6|1103.7|1099.2|1102.1|1097.6|167
1624543510000|2021-06-24 14:05:10|1103.4|1098.9|1103.6|1099.1|1103.8|1099.3|1103.2|1098.7|72
1624543520000|2021-06-24 14:05:20|1103.8|1099.3|1103.8|1099.3|1103.9|1099.4|1103.4|1098.9|100
1624543530000|2021-06-24 14:05:30|1103.9|1099.4|1104.2|1099.7|1104.2|1099.7|1103.9|1099.4|98
1624543540000|2021-06-24 14:05:40|1103.9|1099.4|1104.2|1099.7|1104.5|1100|1103.9|1099.4|74
1624543550000|2021-06-24 14:05:50|1104.1|1099.6|1103.6|1099.1|1104.5|1100|1103.6|1099.1|127
1624543560000|2021-06-24 14:06:00|1103.8|1099.3|1104.2|1099.7|1104.3|1099.8|1103.8|1099.3|56
1624543570000|2021-06-24 14:06:10|1104.1|1099.6|1103.8|1099.3|1104.2|1099.7|1103.8|1099.3|24
1624543580000|2021-06-24 14:06:20|1103.5|1099|1102.8|1098.3|1103.5|1099|1102.8|1098.3|41
1624543590000|2021-06-24 14:06:30|1102.4|1097.9|1102.7|1098.2|1102.8|1098.3|1102.3|1097.8|103
1624543600000|2021-06-24 14:06:40|1102.5|1098|1102.3|1097.8|1102.5|1098|1102.3|1097.8|32
1624543610000|2021-06-24 14:06:50|1102.6|1098.1|1103|1098.5|1103.5|1099|1102.6|1098.1|75
1624543620000|2021-06-24 14:07:00|1102.8|1098.3|1102.8|1098.3|1102.8|1098.3|1102.8|1098.3|51
1624543630000|2021-06-24 14:07:10|1103.1|1098.6|1102.8|1098.3|1103.3|1098.8|1102.8|1098.3|44
1624543640000|2021-06-24 14:07:20|||||||||7
1624543650000|2021-06-24 14:07:30|||||||||25
1624543660000|2021-06-24 14:07:40|1102.7|1098.2|1102.5|1098|1102.7|1098.2|1102.5|1098|25
1624543670000|2021-06-24 14:07:50|1102.3|1097.8|1101.5|1097|1102.3|1097.8|1101.5|1097|95
1624543680000|2021-06-24 14:08:00|1101.3|1096.8|1102.1|1097.6|1102.1|1097.6|1101|1096.5|184
1624543690000|2021-06-24 14:08:10|1102|1097.5|1102.5|1098|1102.5|1098|1102|1097.5|36
1624543700000|2021-06-24 14:08:20|1102.8|1098.3|1102.6|1098.1|1102.8|1098.3|1102.6|1098.1|25
1624543710000|2021-06-24 14:08:30|1102.5|1098|1102.7|1098.2|1102.7|1098.2|1102.5|1098|11
1624543720000|2021-06-24 14:08:40|1102.8|1098.3|1102.7|1098.2|1102.8|1098.3|1102.3|1097.8|31
1624543730000|2021-06-24 14:08:50|1102.4|1097.9|1102.3|1097.8|1102.4|1097.9|1102.3|1097.8|22
1624543740000|2021-06-24 14:09:00|1102.4|1097.9|1102.2|1097.7|1102.4|1097.9|1102.1|1097.6|16
1624543750000|2021-06-24 14:09:10|||||||||11
1624543760000|2021-06-24 14:09:20|1102.3|1097.8|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|44
1624543770000|2021-06-24 14:09:30|1101.6|1097.1|1101.5|1097|1101.8|1097.3|1101.5|1097|57
1624543780000|2021-06-24 14:09:40|1101.8|1097.3|1101.9|1097.4|1101.9|1097.4|1101.8|1097.3|55
1624543790000|2021-06-24 14:09:50|1101.8|1097.3|1101.8|1097.3|1101.8|1097.3|1101.6|1097.1|22
1624543800000|2021-06-24 14:10:00|1102.1|1097.6|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|73
1624543810000|2021-06-24 14:10:10|1102.1|1097.6|1102.8|1098.3|1102.8|1098.3|1102.1|1097.6|124
1624543820000|2021-06-24 14:10:20|1102.5|1098|1103.1|1098.6|1103.1|1098.6|1102.5|1098|149
1624543830000|2021-06-24 14:10:30|1103.2|1098.7|1102.8|1098.3|1103.8|1099.3|1102.3|1097.8|76
1624543840000|2021-06-24 14:10:40|1102.9|1098.4|1102.9|1098.4|1103.2|1098.7|1102.8|1098.3|38
1624543850000|2021-06-24 14:10:50|1102.8|1098.3|1102.9|1098.4|1103|1098.5|1102.8|1098.3|40
1624543860000|2021-06-24 14:11:00|||||||||39
1624543870000|2021-06-24 14:11:10|1102.6|1098.1|1101.6|1097.1|1102.6|1098.1|1101.6|1097.1|127
1624543880000|2021-06-24 14:11:20|1101.9|1097.4|1101.5|1097|1101.9|1097.4|1101.5|1097|64
1624543890000|2021-06-24 14:11:30|1101.1|1096.6|1101|1096.5|1101.1|1096.6|1101|1096.5|194
1624543900000|2021-06-24 14:11:40|1100.9|1096.4|1100.3|1095.8|1101|1096.5|1100|1095.5|215
1624543910000|2021-06-24 14:11:50|1100.1|1095.6|1100.4|1095.9|1100.4|1095.9|1100.1|1095.6|160
1624543920000|2021-06-24 14:12:00|1100.5|1096|1101.4|1096.9|1101.5|1097|1100.5|1096|280
1624543930000|2021-06-24 14:12:10|1101.5|1097|1101.3|1096.8|1101.5|1097|1101.1|1096.6|67
1624543940000|2021-06-24 14:12:20|1101.1|1096.6|1101.3|1096.8|1101.3|1096.8|1101|1096.5|40
1624543950000|2021-06-24 14:12:30|1101.1|1096.6|1101|1096.5|1101.3|1096.8|1100.9|1096.4|51
1624543960000|2021-06-24 14:12:40|||||||||43
1624543970000|2021-06-24 14:12:50|1101.3|1096.8|1101.4|1096.9|1101.4|1096.9|1101.3|1096.8|42
1624543980000|2021-06-24 14:13:00|1101.5|1097|1101.8|1097.3|1101.8|1097.3|1101.5|1097|76
1624543990000|2021-06-24 14:13:10|||||||||191
1624544000000|2021-06-24 14:13:20|1101.5|1097|1101.5|1097|1101.5|1097|1101.5|1097|48
1624544010000|2021-06-24 14:13:30|1101.6|1097.1|1101.5|1097|1101.6|1097.1|1101.5|1097|18
1624544020000|2021-06-24 14:13:40|1101.8|1097.3|1101.6|1097.1|1101.8|1097.3|1101.6|1097.1|38
1624544030000|2021-06-24 14:13:50|1101.5|1097|1101.5|1097|1101.6|1097.1|1101.3|1096.8|55
1624544040000|2021-06-24 14:14:00|1101.6|1097.1|1101.5|1097|1101.6|1097.1|1101.5|1097|3
1624544050000|2021-06-24 14:14:10|1101.6|1097.1|1102|1097.5|1102|1097.5|1101.6|1097.1|50
1624544060000|2021-06-24 14:14:20|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|28
1624544070000|2021-06-24 14:14:30|1101.8|1097.3|1101.7|1097.2|1101.8|1097.3|1101.7|1097.2|46
1624544080000|2021-06-24 14:14:40|1102|1097.5|1101.7|1097.2|1102|1097.5|1101.7|1097.2|50
1624544090000|2021-06-24 14:14:50|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|102
1624544100000|2021-06-24 14:15:00|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|21
1624544110000|2021-06-24 14:15:10|1102|1097.5|1102.2|1097.7|1102.6|1098.1|1102|1097.5|47
1624544120000|2021-06-24 14:15:20|1102.5|1098|1102.5|1098|1102.5|1098|1102.5|1098|16
1624544130000|2021-06-24 14:15:30|1102.6|1098.1|1103.3|1098.8|1103.3|1098.8|1102.6|1098.1|117
1624544140000|2021-06-24 14:15:40|1103.4|1098.9|1102|1097.5|1103.5|1099|1102|1097.5|169
1624544150000|2021-06-24 14:15:50|1102.1|1097.6|1103.1|1098.6|1103.1|1098.6|1102.1|1097.6|50
1624544160000|2021-06-24 14:16:00|1103|1098.5|1103.1|1098.6|1103.3|1098.8|1103|1098.5|66
1624544170000|2021-06-24 14:16:10|1103.3|1098.8|1103.1|1098.6|1103.6|1099.1|1103.1|1098.6|62
1624544180000|2021-06-24 14:16:20|1103.3|1098.8|1103.6|1099.1|1103.6|1099.1|1103.3|1098.8|28
1624544190000|2021-06-24 14:16:30|1103.5|1099|1103.6|1099.1|1104|1099.5|1103.2|1098.7|142
1624544200000|2021-06-24 14:16:40|1103.4|1098.9|1103.6|1099.1|1103.6|1099.1|1103.4|1098.9|28
1624544210000|2021-06-24 14:16:50|1103.9|1099.4|1104.1|1099.6|1104.1|1099.6|1103.9|1099.4|37
1624544220000|2021-06-24 14:17:00|1103.8|1099.3|1104.1|1099.6|1104.1|1099.6|1103.8|1099.3|40
1624544230000|2021-06-24 14:17:10|1104|1099.5|1103.8|1099.3|1104.1|1099.6|1103.8|1099.3|99
1624544240000|2021-06-24 14:17:20|1103.9|1099.4|1103.7|1099.2|1104|1099.5|1103.6|1099.1|52
1624544250000|2021-06-24 14:17:30|1103.6|1099.1|1103.7|1099.2|1103.9|1099.4|1103|1098.5|118
1624544260000|2021-06-24 14:17:40|1104|1099.5|1103.8|1099.3|1104.2|1099.7|1103.8|1099.3|28
1624544270000|2021-06-24 14:17:50|1104|1099.5|1104.2|1099.7|1104.2|1099.7|1103.8|1099.3|50
1624544280000|2021-06-24 14:18:00|||||||||11
1624544290000|2021-06-24 14:18:10|||||||||15
1624544300000|2021-06-24 14:18:20|1103.7|1099.2|1103.7|1099.2|1103.7|1099.2|1103.7|1099.2|30
1624544310000|2021-06-24 14:18:30|1103.4|1098.9|1103.9|1099.4|1103.9|1099.4|1102.8|1098.3|146
1624544320000|2021-06-24 14:18:40|1104|1099.5|1103.7|1099.2|1104|1099.5|1103.7|1099.2|17
1624544330000|2021-06-24 14:18:50|1103.5|1099|1103.6|1099.1|1103.6|1099.1|1103.5|1099|191
1624544340000|2021-06-24 14:19:00|1103.5|1099|1102.6|1098.1|1103.5|1099|1102.6|1098.1|155
1624544350000|2021-06-24 14:19:10|1102.2|1097.7|1102.3|1097.8|1102.3|1097.8|1102.2|1097.7|76
1624544360000|2021-06-24 14:19:20|1102.4|1097.9|1102.5|1098|1102.5|1098|1102.2|1097.7|47
1624544370000|2021-06-24 14:19:30|1102.6|1098.1|1102.6|1098.1|1102.6|1098.1|1102.2|1097.7|30
1624544380000|2021-06-24 14:19:40|1103|1098.5|1102.5|1098|1103.6|1099.1|1102.5|1098|135
1624544390000|2021-06-24 14:19:50|1102.6|1098.1|1103.1|1098.6|1103.1|1098.6|1102.5|1098|32
1624544400000|2021-06-24 14:20:00|1103.5|1099|1103.7|1099.2|1103.7|1099.2|1103.5|1099|39
1624544410000|2021-06-24 14:20:10|1104.1|1099.6|1103.7|1099.2|1104.1|1099.6|1103.7|1099.2|249
1624544420000|2021-06-24 14:20:20|1104|1099.5|1104.3|1099.8|1104.3|1099.8|1103.7|1099.2|126
1624544430000|2021-06-24 14:20:30|1104.2|1099.7|1104.2|1099.7|1104.3|1099.8|1104.2|1099.7|54
1624544440000|2021-06-24 14:20:40|1104.5|1100|1105.5|1101|1105.5|1101|1104.5|1100|472
1624544450000|2021-06-24 14:20:50|1105.6|1101.1|1106|1101.5|1106.2|1101.7|1105.6|1101.1|197
1624544460000|2021-06-24 14:21:00|1106.1|1101.6|1106.3|1101.8|1106.5|1102|1106.1|1101.6|218
1624544470000|2021-06-24 14:21:10|1106.2|1101.7|1107.3|1102.8|1107.3|1102.8|1106.2|1101.7|386
1624544480000|2021-06-24 14:21:20|1107.2|1102.7|1107.2|1102.7|1107.6|1103.1|1107.2|1102.7|276
1624544490000|2021-06-24 14:21:30|1107.5|1103|1107.6|1103.1|1107.7|1103.2|1107.2|1102.7|291
1624544500000|2021-06-24 14:21:40|1107.5|1103|1107.7|1103.2|1107.7|1103.2|1107.5|1103|118
1624544510000|2021-06-24 14:21:50|1108|1103.5|1108|1103.5|1108.3|1103.8|1107.8|1103.3|559
1624544520000|2021-06-24 14:22:00|1107.8|1103.3|1108.6|1104.1|1108.6|1104.1|1107.8|1103.3|483
1624544530000|2021-06-24 14:22:10|1108.7|1104.2|1107.7|1103.2|1108.7|1104.2|1107.7|1103.2|339
1624544540000|2021-06-24 14:22:20|1107.9|1103.4|1107.7|1103.2|1107.9|1103.4|1107.4|1102.9|224
1624544550000|2021-06-24 14:22:30|||||||||65
1624544560000|2021-06-24 14:22:40|1108|1103.5|1108.3|1103.8|1108.3|1103.8|1107.7|1103.2|199
1624544570000|2021-06-24 14:22:50|1108.4|1103.9|1108|1103.5|1108.4|1103.9|1108|1103.5|77
1624544580000|2021-06-24 14:23:00|1107.9|1103.4|1108|1103.5|1108.3|1103.8|1107.9|1103.4|145
1624544590000|2021-06-24 14:23:10|1107.9|1103.4|1107.8|1103.3|1108.1|1103.6|1107.8|1103.3|103
1624544600000|2021-06-24 14:23:20|1107.5|1103|1108|1103.5|1108|1103.5|1107.3|1102.8|205
1624544610000|2021-06-24 14:23:30|1108.3|1103.8|1108.2|1103.7|1108.4|1103.9|1108.2|1103.7|184
1624544620000|2021-06-24 14:23:40|1108.5|1104|1108|1103.5|1108.5|1104|1108|1103.5|150
1624544630000|2021-06-24 14:23:50|1108.3|1103.8|1108.8|1104.3|1108.8|1104.3|1108.3|1103.8|250
1624544640000|2021-06-24 14:24:00|1109.8|1105.3|1112.1|1107.6|1112.3|1107.8|1109.8|1105.3|1883
1624544650000|2021-06-24 14:24:10|1112.4|1107.9|1112.6|1108.1|1112.6|1108.1|1112.3|1107.8|1093
1624544660000|2021-06-24 14:24:20|1112.7|1108.2|1111.8|1107.3|1112.8|1108.3|1111.7|1107.2|377
1624544670000|2021-06-24 14:24:30|1111.5|1107|1112.3|1107.8|1112.3|1107.8|1111.3|1106.8|292
1624544680000|2021-06-24 14:24:40|1112.4|1107.9|1112.3|1107.8|1112.4|1107.9|1112|1107.5|408
1624544690000|2021-06-24 14:24:50|1112.2|1107.7|1111.9|1107.4|1112.3|1107.8|1111.8|1107.3|248
1624544700000|2021-06-24 14:25:00|1111.8|1107.3|1112.2|1107.7|1112.3|1107.8|1111.8|1107.3|370
1624544710000|2021-06-24 14:25:10|1112|1107.5|1113.1|1108.6|1113.1|1108.6|1111.9|1107.4|483
1624544720000|2021-06-24 14:25:20|1112.9|1108.4|1113.1|1108.6|1113.1|1108.6|1112.7|1108.2|350
1624544730000|2021-06-24 14:25:30|1113.3|1108.8|1112.3|1107.8|1113.3|1108.8|1112.3|1107.8|382
1624544740000|2021-06-24 14:25:40|1112|1107.5|1112|1107.5|1112|1107.5|1112|1107.5|223
1624544750000|2021-06-24 14:25:50|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|117
1624544760000|2021-06-24 14:26:00|1112.2|1107.7|1112.5|1108|1112.5|1108|1112.2|1107.7|156
1624544770000|2021-06-24 14:26:10|1112.1|1107.6|1112.5|1108|1112.5|1108|1112.1|1107.6|77
1624544780000|2021-06-24 14:26:20|1112.3|1107.8|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|190
1624544790000|2021-06-24 14:26:30|||||||||83
1624544800000|2021-06-24 14:26:40|1112.5|1108|1112.5|1108|1112.5|1108|1112.5|1108|78
1624544810000|2021-06-24 14:26:50|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|359
1624544820000|2021-06-24 14:27:00|1112.9|1108.4|1115.6|1111.1|1116.5|1112|1112.9|1108.4|1672
1624544830000|2021-06-24 14:27:10|1115.8|1111.3|1115.7|1111.2|1115.8|1111.3|1115.1|1110.6|632
1624544840000|2021-06-24 14:27:20|1115.8|1111.3|1115.8|1111.3|1116.1|1111.6|1115.7|1111.2|391
1624544850000|2021-06-24 14:27:30|1116.1|1111.6|1115.8|1111.3|1116.2|1111.7|1115.7|1111.2|490
1624544860000|2021-06-24 14:27:40|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1114.8|1110.3|217
1624544870000|2021-06-24 14:27:50|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|190
1624544880000|2021-06-24 14:28:00|1115.7|1111.2|1117.5|1113|1117.9|1113.4|1115.7|1111.2|1571
1624544890000|2021-06-24 14:28:10|1117.4|1112.9|1117.5|1113|1117.9|1113.4|1117.1|1112.6|453
1624544900000|2021-06-24 14:28:20|1117.6|1113.1|1116.1|1111.6|1117.6|1113.1|1116.1|1111.6|494
1624544910000|2021-06-24 14:28:30|1116.3|1111.8|1116.4|1111.9|1116.8|1112.3|1116.1|1111.6|268
1624544920000|2021-06-24 14:28:40|1116.3|1111.8|1116.3|1111.8|1116.4|1111.9|1116|1111.5|167
1624544930000|2021-06-24 14:28:50|1116|1111.5|1115.8|1111.3|1116.3|1111.8|1115.8|1111.3|265
1624544940000|2021-06-24 14:29:00|1115.7|1111.2|1115.8|1111.3|1116.2|1111.7|1115.7|1111.2|237
1624544950000|2021-06-24 14:29:10|1115.5|1111|1115.3|1110.8|1115.8|1111.3|1115.3|1110.8|409
1624544960000|2021-06-24 14:29:20|1115|1110.5|1114.3|1109.8|1115|1110.5|1114.2|1109.7|196
1624544970000|2021-06-24 14:29:30|1114|1109.5|1113.7|1109.2|1114.2|1109.7|1113.6|1109.1|220
1624544980000|2021-06-24 14:29:40|1113.5|1109|1113.2|1108.7|1113.7|1109.2|1113|1108.5|306
1624544990000|2021-06-24 14:29:50|1113.5|1109|1115|1110.5|1115|1110.5|1113.5|1109|242
1624545000000|2021-06-24 14:30:00|1115.3|1110.8|1115.7|1111.2|1116.5|1112|1115.3|1110.8|413
1624545010000|2021-06-24 14:30:10|1115.5|1111|1114.9|1110.4|1115.5|1111|1114.8|1110.3|213
1624545020000|2021-06-24 14:30:20|1115|1110.5|1114.9|1110.4|1115.2|1110.7|1114.8|1110.3|207
1624545030000|2021-06-24 14:30:30|1115.2|1110.7|1113.5|1109|1115.2|1110.7|1113.5|1109|306
1624545040000|2021-06-24 14:30:40|1113.7|1109.2|1113|1108.5|1113.7|1109.2|1113|1108.5|170
1624545050000|2021-06-24 14:30:50|1112.9|1108.4|1114|1109.5|1114|1109.5|1112.9|1108.4|228
1624545060000|2021-06-24 14:31:00|1113.9|1109.4|1114.4|1109.9|1114.4|1109.9|1113.9|1109.4|92
1624545070000|2021-06-24 14:31:10|1114.5|1110|1114.2|1109.7|1114.5|1110|1114.2|1109.7|86
1624545080000|2021-06-24 14:31:20|1114.5|1110|1114.6|1110.1|1114.6|1110.1|1114.2|1109.7|237
1624545090000|2021-06-24 14:31:30|1114.5|1110|1114.3|1109.8|1114.5|1110|1114.1|1109.6|57
1624545100000|2021-06-24 14:31:40|1114.4|1109.9|1114.5|1110|1114.5|1110|1114.4|1109.9|49
1624545110000|2021-06-24 14:31:50|1114.6|1110.1|1115.4|1110.9|1115.4|1110.9|1114.6|1110.1|228
1624545120000|2021-06-24 14:32:00|1115.5|1111|1115|1110.5|1116.3|1111.8|1115|1110.5|281
1624545130000|2021-06-24 14:32:10|1115.1|1110.6|1114.7|1110.2|1115.1|1110.6|1114.7|1110.2|57
1624545140000|2021-06-24 14:32:20|1114.8|1110.3|1114.7|1110.2|1115.1|1110.6|1114.3|1109.8|266
1624545150000|2021-06-24 14:32:30|1114.6|1110.1|1114.3|1109.8|1114.6|1110.1|1114.3|1109.8|99
1624545160000|2021-06-24 14:32:40|1114.4|1109.9|1114.3|1109.8|1114.6|1110.1|1114.3|1109.8|75
1624545170000|2021-06-24 14:32:50|1114.4|1109.9|1115.2|1110.7|1115.5|1111|1114.4|1109.9|215
1624545180000|2021-06-24 14:33:00|1115.1|1110.6|1117.5|1113|1117.5|1113|1115.1|1110.6|727
1624545190000|2021-06-24 14:33:10|1117.8|1113.3|1117|1112.5|1118|1113.5|1116.1|1111.6|850
1624545200000|2021-06-24 14:33:20|1117.1|1112.6|1117.5|1113|1117.6|1113.1|1117.1|1112.6|431
1624545210000|2021-06-24 14:33:30|1117.2|1112.7|1117|1112.5|1117.5|1113|1117|1112.5|248
1624545220000|2021-06-24 14:33:40|1117.1|1112.6|1117.5|1113|1117.5|1113|1117.1|1112.6|126
1624545230000|2021-06-24 14:33:50|1117.3|1112.8|1116|1111.5|1117.4|1112.9|1116|1111.5|214
1624545240000|2021-06-24 14:34:00|1116.2|1111.7|1116.2|1111.7|1116.5|1112|1116.2|1111.7|107
1624545250000|2021-06-24 14:34:10|1116.4|1111.9|1117|1112.5|1117.3|1112.8|1116.4|1111.9|190
1624545260000|2021-06-24 14:34:20|1116.7|1112.2|1116|1111.5|1116.7|1112.2|1116|1111.5|68
1624545270000|2021-06-24 14:34:30|1116.1|1111.6|1116.1|1111.6|1116.1|1111.6|1116.1|1111.6|105
1624545280000|2021-06-24 14:34:40|1116.4|1111.9|1116.8|1112.3|1116.9|1112.4|1116.4|1111.9|111
1624545290000|2021-06-24 14:34:50|1116.9|1112.4|1117.3|1112.8|1117.5|1113|1116.9|1112.4|174
1624545300000|2021-06-24 14:35:00|1117.4|1112.9|1117|1112.5|1118.1|1113.6|1117|1112.5|454
1624545310000|2021-06-24 14:35:10|1117.2|1112.7|1115.5|1111|1117.2|1112.7|1115.1|1110.6|364
1624545320000|2021-06-24 14:35:20|1116|1111.5|1116|1111.5|1116|1111.5|1115.7|1111.2|115
1624545330000|2021-06-24 14:35:30|1115.8|1111.3|1115.5|1111|1115.8|1111.3|1115.5|1111|97
1624545340000|2021-06-24 14:35:40|1115.4|1110.9|1115|1110.5|1115.4|1110.9|1115|1110.5|89
1624545350000|2021-06-24 14:35:50|1114.7|1110.2|1114.7|1110.2|1114.7|1110.2|1114.7|1110.2|95
1624545360000|2021-06-24 14:36:00|1114.6|1110.1|1115.8|1111.3|1115.8|1111.3|1114.6|1110.1|132
1624545370000|2021-06-24 14:36:10|1115.9|1111.4|1116.3|1111.8|1116.3|1111.8|1115.8|1111.3|78
1624545380000|2021-06-24 14:36:20|1116.4|1111.9|1115.5|1111|1116.4|1111.9|1115.5|1111|116
1624545390000|2021-06-24 14:36:30|1115|1110.5|1115.3|1110.8|1115.3|1110.8|1115|1110.5|73
1624545400000|2021-06-24 14:36:40|1115|1110.5|1115|1110.5|1115.3|1110.8|1115|1110.5|36
1624545410000|2021-06-24 14:36:50|1115.3|1110.8|1115.5|1111|1115.6|1111.1|1115.3|1110.8|44
1624545420000|2021-06-24 14:37:00|||||||||40
1624545430000|2021-06-24 14:37:10|1115.8|1111.3|1115.4|1110.9|1115.8|1111.3|1115.4|1110.9|100
1624545440000|2021-06-24 14:37:20|1115.3|1110.8|1115|1110.5|1115.3|1110.8|1115|1110.5|83
1624545450000|2021-06-24 14:37:30|1114.7|1110.2|1114.5|1110|1115|1110.5|1114.2|1109.7|197
1624545460000|2021-06-24 14:37:40|1114.6|1110.1|1114.5|1110|1114.6|1110.1|1114.5|1110|127
1624545470000|2021-06-24 14:37:50|1114.3|1109.8|1114.3|1109.8|1114.3|1109.8|1114|1109.5|176
1624545480000|2021-06-24 14:38:00|1114|1109.5|1114.5|1110|1114.8|1110.3|1114|1109.5|277
1624545490000|2021-06-24 14:38:10|1114.2|1109.7|1114|1109.5|1114.2|1109.7|1114|1109.5|237
1624545500000|2021-06-24 14:38:20|1113.7|1109.2|1113.5|1109|1113.7|1109.2|1113.5|1109|222
1624545510000|2021-06-24 14:38:30|1113.3|1108.8|1113.5|1109|1113.6|1109.1|1113.3|1108.8|108
1624545520000|2021-06-24 14:38:40|1113.2|1108.7|1113|1108.5|1113.3|1108.8|1113|1108.5|122
1624545530000|2021-06-24 14:38:50|1113.1|1108.6|1113.9|1109.4|1114.2|1109.7|1113|1108.5|301
1624545540000|2021-06-24 14:39:00|1113.6|1109.1|1115.5|1111|1115.5|1111|1113.6|1109.1|524
1624545550000|2021-06-24 14:39:10|1115.8|1111.3|1116|1111.5|1116.3|1111.8|1115.8|1111.3|161
1624545560000|2021-06-24 14:39:20|1116.1|1111.6|1116|1111.5|1116.5|1112|1116|1111.5|82
1624545570000|2021-06-24 14:39:30|1115.7|1111.2|1114.7|1110.2|1115.7|1111.2|1114.7|1110.2|313
1624545580000|2021-06-24 14:39:40|1115|1110.5|1114.7|1110.2|1115.2|1110.7|1114.7|1110.2|65
1624545590000|2021-06-24 14:39:50|1114.6|1110.1|1114.7|1110.2|1114.7|1110.2|1114.6|1110.1|33
1624545600000|2021-06-24 14:40:00|1115|1110.5|1115.2|1110.7|1115.8|1111.3|1115|1110.5|116
1624545610000|2021-06-24 14:40:10|1115.1|1110.6|1115.1|1110.6|1115.5|1111|1114.9|1110.4|141
1624545620000|2021-06-24 14:40:20|1115|1110.5|1115.2|1110.7|1115.3|1110.8|1115|1110.5|42
1624545630000|2021-06-24 14:40:30|1115.1|1110.6|1115.5|1111|1115.5|1111|1115|1110.5|64
1624545640000|2021-06-24 14:40:40|1115.2|1110.7|1115.2|1110.7|1115.5|1111|1115.2|1110.7|111
1624545650000|2021-06-24 14:40:50|1115.1|1110.6|1115.2|1110.7|1115.4|1110.9|1115|1110.5|31
1624545660000|2021-06-24 14:41:00|1115.1|1110.6|1114.7|1110.2|1115.5|1111|1114.7|1110.2|48
1624545670000|2021-06-24 14:41:10|1115.1|1110.6|1115|1110.5|1115.1|1110.6|1115|1110.5|35
1624545680000|2021-06-24 14:41:20|1114.7|1110.2|1114.1|1109.6|1115|1110.5|1114.1|1109.6|78
1624545690000|2021-06-24 14:41:30|1113.8|1109.3|1114|1109.5|1114.2|1109.7|1113.7|1109.2|73
1624545700000|2021-06-24 14:41:40|1113.8|1109.3|1113.5|1109|1113.8|1109.3|1113.5|1109|63
1624545710000|2021-06-24 14:41:50|1113.4|1108.9|1113.5|1109|1113.5|1109|1113.2|1108.7|101
1624545720000|2021-06-24 14:42:00|1113.1|1108.6|1115.3|1110.8|1115.3|1110.8|1113.1|1108.6|242
1624545730000|2021-06-24 14:42:10|1115.1|1110.6|1115.3|1110.8|1115.4|1110.9|1115|1110.5|75
1624545740000|2021-06-24 14:42:20|1115.4|1110.9|1115|1110.5|1115.4|1110.9|1115|1110.5|59
1624545750000|2021-06-24 14:42:30|1114.8|1110.3|1115|1110.5|1115|1110.5|1114.4|1109.9|26
1624545760000|2021-06-24 14:42:40|1114.8|1110.3|1114.4|1109.9|1114.9|1110.4|1114.4|1109.9|33
1624545770000|2021-06-24 14:42:50|1114.8|1110.3|1114.4|1109.9|1114.8|1110.3|1114.4|1109.9|92
1624545780000|2021-06-24 14:43:00|1114.5|1110|1114.4|1109.9|1114.7|1110.2|1114.1|1109.6|52
1624545790000|2021-06-24 14:43:10|1114.1|1109.6|1113.9|1109.4|1114.1|1109.6|1113.9|1109.4|35
1624545800000|2021-06-24 14:43:20|1113.6|1109.1|1113.5|1109|1113.8|1109.3|1113.5|1109|90
1624545810000|2021-06-24 14:43:30|1113.1|1108.6|1113.5|1109|1114|1109.5|1113.1|1108.6|73
1624545820000|2021-06-24 14:43:40|1113.8|1109.3|1113.8|1109.3|1113.9|1109.4|1113.6|1109.1|24
1624545830000|2021-06-24 14:43:50|1113.5|1109|1112.9|1108.4|1113.5|1109|1112.9|1108.4|101
1624545840000|2021-06-24 14:44:00|1113|1108.5|1114.3|1109.8|1114.3|1109.8|1112.9|1108.4|210
1624545850000|2021-06-24 14:44:10|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|14
1624545860000|2021-06-24 14:44:20|1114|1109.5|1113.7|1109.2|1114|1109.5|1113.7|1109.2|97
1624545870000|2021-06-24 14:44:30|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|310
1624545880000|2021-06-24 14:44:40|1113.4|1108.9|1112.9|1108.4|1113.4|1108.9|1112.9|1108.4|111
1624545890000|2021-06-24 14:44:50|1112.8|1108.3|1112.2|1107.7|1112.9|1108.4|1112.2|1107.7|546
1624545900000|2021-06-24 14:45:00|1111.9|1107.4|1111.2|1106.7|1111.9|1107.4|1111.2|1106.7|567
1624545910000|2021-06-24 14:45:10|1111|1106.5|1109.7|1105.2|1111|1106.5|1109.4|1104.9|430
1624545920000|2021-06-24 14:45:20|1109.8|1105.3|1110.7|1106.2|1110.7|1106.2|1109.8|1105.3|391
1624545930000|2021-06-24 14:45:30|1110.4|1105.9|1110.2|1105.7|1110.4|1105.9|1110.2|1105.7|114
1624545940000|2021-06-24 14:45:40|1110.4|1105.9|1110.4|1105.9|1110.7|1106.2|1110.3|1105.8|164
1624545950000|2021-06-24 14:45:50|1110.3|1105.8|1109.9|1105.4|1110.5|1106|1109.9|1105.4|173
1624545960000|2021-06-24 14:46:00|1109.7|1105.2|1108.9|1104.4|1109.7|1105.2|1108.7|1104.2|423
1624545970000|2021-06-24 14:46:10|1108.7|1104.2|1108.4|1103.9|1108.7|1104.2|1108.4|1103.9|400
1624545980000|2021-06-24 14:46:20|1108.7|1104.2|1109.7|1105.2|1109.7|1105.2|1108.7|1104.2|405
1624545990000|2021-06-24 14:46:30|1109.8|1105.3|1110.2|1105.7|1110.2|1105.7|1109.8|1105.3|70
1624546000000|2021-06-24 14:46:40|1110.5|1106|1109.4|1104.9|1110.5|1106|1109.4|1104.9|196
1624546010000|2021-06-24 14:46:50|1109.2|1104.7|1108.9|1104.4|1109.7|1105.2|1108.9|1104.4|103
1624546020000|2021-06-24 14:47:00|1109.2|1104.7|1108.4|1103.9|1109.2|1104.7|1108.4|1103.9|105
1624546030000|2021-06-24 14:47:10|1108.7|1104.2|1107.9|1103.4|1108.8|1104.3|1107.9|1103.4|220
1624546040000|2021-06-24 14:47:20|1107.6|1103.1|1107.5|1103|1107.6|1103.1|1107.1|1102.6|518
1624546050000|2021-06-24 14:47:30|1107.6|1103.1|1107.1|1102.6|1107.9|1103.4|1107.1|1102.6|274
1624546060000|2021-06-24 14:47:40|1106.9|1102.4|1106.6|1102.1|1106.9|1102.4|1106.6|1102.1|232
1624546070000|2021-06-24 14:47:50|1106.9|1102.4|1106.9|1102.4|1106.9|1102.4|1106.6|1102.1|377
1624546080000|2021-06-24 14:48:00|1107.1|1102.6|1107.4|1102.9|1107.4|1102.9|1107|1102.5|246
1624546090000|2021-06-24 14:48:10|1107.7|1103.2|1108.5|1104|1108.7|1104.2|1107.7|1103.2|545
1624546100000|2021-06-24 14:48:20|1108.6|1104.1|1109.3|1104.8|1109.5|1105|1108.4|1103.9|156
1624546110000|2021-06-24 14:48:30|1109.4|1104.9|1108.5|1104|1109.4|1104.9|1108.3|1103.8|201
1624546120000|2021-06-24 14:48:40|1108.2|1103.7|1107.8|1103.3|1108.3|1103.8|1107.8|1103.3|105
1624546130000|2021-06-24 14:48:50|1107.7|1103.2|1107.5|1103|1107.7|1103.2|1107.2|1102.7|122
1624546140000|2021-06-24 14:49:00|1107.7|1103.2|1107.7|1103.2|1108|1103.5|1107.2|1102.7|70
1624546150000|2021-06-24 14:49:10|1108.1|1103.6|1107.7|1103.2|1108.2|1103.7|1107.7|1103.2|88
1624546160000|2021-06-24 14:49:20|1108|1103.5|1108.5|1104|1108.5|1104|1108|1103.5|116
1624546170000|2021-06-24 14:49:30|1108.6|1104.1|1108.1|1103.6|1108.6|1104.1|1107.7|1103.2|54
1624546180000|2021-06-24 14:49:40|1107.8|1103.3|1108.5|1104|1108.5|1104|1107.8|1103.3|56
1624546190000|2021-06-24 14:49:50|1108.2|1103.7|1108.1|1103.6|1108.2|1103.7|1107.8|1103.3|114
1624546200000|2021-06-24 14:50:00|1107.9|1103.4|1108|1103.5|1108|1103.5|1107.7|1103.2|83
1624546210000|2021-06-24 14:50:10|1108.3|1103.8|1108.6|1104.1|1108.6|1104.1|1108.2|1103.7|200
1624546220000|2021-06-24 14:50:20|1108.7|1104.2|1109.5|1105|1109.5|1105|1108.6|1104.1|141
1624546230000|2021-06-24 14:50:30|1109.3|1104.8|1109|1104.5|1109.5|1105|1109|1104.5|50
1624546240000|2021-06-24 14:50:40|1109.3|1104.8|1109|1104.5|1109.4|1104.9|1109|1104.5|156
1624546250000|2021-06-24 14:50:50|1108.6|1104.1|1108.8|1104.3|1108.9|1104.4|1108.4|1103.9|147
1624546260000|2021-06-24 14:51:00|1108.6|1104.1|1108.8|1104.3|1108.8|1104.3|1108.6|1104.1|51
1624546270000|2021-06-24 14:51:10|1108.5|1104|1108.8|1104.3|1108.8|1104.3|1108.3|1103.8|69
1624546280000|2021-06-24 14:51:20|1108.5|1104|1108|1103.5|1108.5|1104|1108|1103.5|75
1624546290000|2021-06-24 14:51:30|1108.3|1103.8|1108.9|1104.4|1108.9|1104.4|1108.3|1103.8|73
1624546300000|2021-06-24 14:51:40|1108.8|1104.3|1108.2|1103.7|1108.9|1104.4|1108.1|1103.6|85
1624546310000|2021-06-24 14:51:50|1108.3|1103.8|1108.2|1103.7|1108.5|1104|1108.1|1103.6|104
1624546320000|2021-06-24 14:52:00|1107.9|1103.4|1107.7|1103.2|1107.9|1103.4|1107.5|1103|194
1624546330000|2021-06-24 14:52:10|1107.4|1102.9|1107.4|1102.9|1107.4|1102.9|1107.4|1102.9|144
1624546340000|2021-06-24 14:52:20|||||||||58
1624546350000|2021-06-24 14:52:30|1107.7|1103.2|1107.7|1103.2|1108.2|1103.7|1107.7|1103.2|296
1624546360000|2021-06-24 14:52:40|1107.5|1103|1106.4|1101.9|1107.5|1103|1106.4|1101.9|197
1624546370000|2021-06-24 14:52:50|1106.5|1102|1106.7|1102.2|1106.8|1102.3|1106.5|1102|318
1624546380000|2021-06-24 14:53:00|1107|1102.5|1106.7|1102.2|1107.5|1103|1106.7|1102.2|107
1624546390000|2021-06-24 14:53:10|1106.4|1101.9|1106.2|1101.7|1106.4|1101.9|1105.7|1101.2|136
1624546400000|2021-06-24 14:53:20|1106.3|1101.8|1106.7|1102.2|1106.7|1102.2|1106.2|1101.7|115
1624546410000|2021-06-24 14:53:30|1106.4|1101.9|1105.7|1101.2|1106.4|1101.9|1105.7|1101.2|168
1624546420000|2021-06-24 14:53:40|1105.4|1100.9|1106.2|1101.7|1106.2|1101.7|1105.4|1100.9|285
1624546430000|2021-06-24 14:53:50|1106.3|1101.8|1106.4|1101.9|1106.4|1101.9|1106.3|1101.8|36
1624546440000|2021-06-24 14:54:00|1106.3|1101.8|1105.9|1101.4|1106.4|1101.9|1105.9|1101.4|101
1624546450000|2021-06-24 14:54:10|1105.8|1101.3|1105.9|1101.4|1105.9|1101.4|1105.4|1100.9|116
1624546460000|2021-06-24 14:54:20|1105.6|1101.1|1105.9|1101.4|1105.9|1101.4|1105.4|1100.9|121
1624546470000|2021-06-24 14:54:30|1105.8|1101.3|1104.9|1100.4|1105.9|1101.4|1104.9|1100.4|350
1624546480000|2021-06-24 14:54:40|1105.4|1100.9|1105.9|1101.4|1105.9|1101.4|1105.1|1100.6|457
1624546490000|2021-06-24 14:54:50|1105.6|1101.1|1105.4|1100.9|1105.7|1101.2|1105.1|1100.6|273
1624546500000|2021-06-24 14:55:00|1105.7|1101.2|1106.7|1102.2|1106.7|1102.2|1105.7|1101.2|290
1624546510000|2021-06-24 14:55:10|1107|1102.5|1107.5|1103|1107.5|1103|1106.7|1102.2|242
1624546520000|2021-06-24 14:55:20|1107.3|1102.8|1106.7|1102.2|1107.4|1102.9|1106.6|1102.1|178
1624546530000|2021-06-24 14:55:30|1106.8|1102.3|1106.7|1102.2|1107.1|1102.6|1106.7|1102.2|137
1624546540000|2021-06-24 14:55:40|1106.8|1102.3|1106.8|1102.3|1107.1|1102.6|1106.4|1101.9|83
1624546550000|2021-06-24 14:55:50|1106.4|1101.9|1107.2|1102.7|1107.2|1102.7|1106.4|1101.9|80
1624546560000|2021-06-24 14:56:00|1106.9|1102.4|1107.5|1103|1107.5|1103|1106.7|1102.2|83
1624546570000|2021-06-24 14:56:10|1107.2|1102.7|1107.2|1102.7|1107.2|1102.7|1106.9|1102.4|120
1624546580000|2021-06-24 14:56:20|||||||||56
1624546590000|2021-06-24 14:56:30|||||||||28
1624546600000|2021-06-24 14:56:40|1106.9|1102.4|1107.2|1102.7|1107.2|1102.7|1106.9|1102.4|79
1624546610000|2021-06-24 14:56:50|1106.9|1102.4|1107.2|1102.7|1107.2|1102.7|1106.9|1102.4|35
1624546620000|2021-06-24 14:57:00|||||||||82
1624546630000|2021-06-24 14:57:10|1107.5|1103|1107.4|1102.9|1107.8|1103.3|1107.4|1102.9|128
1624546640000|2021-06-24 14:57:20|1107.7|1103.2|1107.6|1103.1|1107.8|1103.3|1107.6|1103.1|34
1624546650000|2021-06-24 14:57:30|1107.7|1103.2|1107.2|1102.7|1107.7|1103.2|1107.2|1102.7|72
1624546660000|2021-06-24 14:57:40|1107.3|1102.8|1107.3|1102.8|1107.3|1102.8|1107.2|1102.7|40
1624546670000|2021-06-24 14:57:50|1107.6|1103.1|1107.2|1102.7|1107.6|1103.1|1107.2|1102.7|44
1624546680000|2021-06-24 14:58:00|1107.3|1102.8|1107.3|1102.8|1107.3|1102.8|1107.2|1102.7|51
1624546690000|2021-06-24 14:58:10|1107.2|1102.7|1107.2|1102.7|1107.2|1102.7|1107.2|1102.7|113
1624546700000|2021-06-24 14:58:20|1107.5|1103|1107.7|1103.2|1107.7|1103.2|1107.5|1103|123
1624546710000|2021-06-24 14:58:30|1108.1|1103.6|1108.1|1103.6|1108.2|1103.7|1108.1|1103.6|107
1624546720000|2021-06-24 14:58:40|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|26
1624546730000|2021-06-24 14:58:50|1108.3|1103.8|1108.2|1103.7|1108.5|1104|1108.2|1103.7|219
1624546740000|2021-06-24 14:59:00|1108.5|1104|1108.2|1103.7|1108.5|1104|1108.1|1103.6|146
1624546750000|2021-06-24 14:59:10|1107.9|1103.4|1108|1103.5|1108|1103.5|1107.7|1103.2|151
1624546760000|2021-06-24 14:59:20|1108.4|1103.9|1108.2|1103.7|1108.7|1104.2|1108.2|1103.7|249
1624546770000|2021-06-24 14:59:30|1108.1|1103.6|1108.2|1103.7|1108.2|1103.7|1107.8|1103.3|163
1624546780000|2021-06-24 14:59:40|1107.9|1103.4|1107.5|1103|1108.2|1103.7|1107.5|1103|128
1624546790000|2021-06-24 14:59:50|1107.6|1103.1|1107.2|1102.7|1107.9|1103.4|1107|1102.5|339
1624582800000|2021-06-25 01:00:00|1107.4|1102.9|1111.7|1107.2|1111.7|1107.2|1107.4|1102.9|801
1624582810000|2021-06-25 01:00:10|1111.6|1107.1|1114.4|1109.9|1114.5|1110|1111.5|1107|657
1624582820000|2021-06-25 01:00:20|1114.3|1109.8|1113.3|1108.8|1115.1|1110.6|1113.3|1108.8|733
1624582830000|2021-06-25 01:00:30|1113.1|1108.6|1113.6|1109.1|1113.7|1109.2|1112.5|1108|323
1624582840000|2021-06-25 01:00:40|1113.4|1108.9|1114.3|1109.8|1114.6|1110.1|1113.4|1108.9|570
1624582850000|2021-06-25 01:00:50|1114|1109.5|1113.8|1109.3|1114.4|1109.9|1113.7|1109.2|263
1624582860000|2021-06-25 01:01:00|1113.9|1109.4|1112.9|1108.4|1113.9|1109.4|1110.7|1106.2|948
1624582870000|2021-06-25 01:01:10|1113.1|1108.6|1114.2|1109.7|1114.6|1110.1|1113|1108.5|387
1624582880000|2021-06-25 01:01:20|1114.3|1109.8|1113.7|1109.2|1114.4|1109.9|1113.4|1108.9|245
1624582890000|2021-06-25 01:01:30|1113.3|1108.8|1113.2|1108.7|1113.6|1109.1|1112.8|1108.3|113
1624582900000|2021-06-25 01:01:40|1113.1|1108.6|1113.2|1108.7|1113.2|1108.7|1112.8|1108.3|135
1624582910000|2021-06-25 01:01:50|1113.3|1108.8|1113.3|1108.8|1113.4|1108.9|1113.3|1108.8|88
1624582920000|2021-06-25 01:02:00|1113|1108.5|1112.4|1107.9|1113.7|1109.2|1112.2|1107.7|466
1624582930000|2021-06-25 01:02:10|1112.5|1108|1111.5|1107|1112.5|1108|1111.2|1106.7|260
1624582940000|2021-06-25 01:02:20|1111.6|1107.1|1112.2|1107.7|1112.6|1108.1|1111.6|1107.1|397
1624582950000|2021-06-25 01:02:30|1112.3|1107.8|1113.6|1109.1|1113.7|1109.2|1112.3|1107.8|181
1624582960000|2021-06-25 01:02:40|1113.9|1109.4|1114.3|1109.8|1114.3|1109.8|1113.8|1109.3|280
1624582970000|2021-06-25 01:02:50|1114.6|1110.1|1114.8|1110.3|1114.9|1110.4|1114.6|1110.1|438
1624582980000|2021-06-25 01:03:00|1114.9|1110.4|1115.8|1111.3|1115.9|1111.4|1114.9|1110.4|572
1624582990000|2021-06-25 01:03:10|1115.5|1111|1115.2|1110.7|1116.4|1111.9|1115.2|1110.7|390
1624583000000|2021-06-25 01:03:20|1114.8|1110.3|1114.6|1110.1|1115.2|1110.7|1114.3|1109.8|213
1624583010000|2021-06-25 01:03:30|1114.5|1110|1113.6|1109.1|1114.5|1110|1113.6|1109.1|169
1624583020000|2021-06-25 01:03:40|1113.4|1108.9|1113.5|1109|1113.9|1109.4|1112.6|1108.1|359
1624583030000|2021-06-25 01:03:50|1113.6|1109.1|1113|1108.5|1113.6|1109.1|1112.7|1108.2|210
1624583040000|2021-06-25 01:04:00|1113.1|1108.6|1114.4|1109.9|1114.4|1109.9|1113.1|1108.6|197
1624583050000|2021-06-25 01:04:10|1114.1|1109.6|1113.6|1109.1|1114.1|1109.6|1113.3|1108.8|160
1624583060000|2021-06-25 01:04:20|1113.3|1108.8|1114|1109.5|1114|1109.5|1113.3|1108.8|105
1624583070000|2021-06-25 01:04:30|1113.9|1109.4|1113.7|1109.2|1113.9|1109.4|1113|1108.5|221
1624583080000|2021-06-25 01:04:40|1113.6|1109.1|1113.4|1108.9|1113.6|1109.1|1113|1108.5|42
1624583090000|2021-06-25 01:04:50|1113.7|1109.2|1113.7|1109.2|1114.1|1109.6|1113.7|1109.2|72
1624583100000|2021-06-25 01:05:00|1113.9|1109.4|1114.9|1110.4|1114.9|1110.4|1113.7|1109.2|173
1624583110000|2021-06-25 01:05:10|1114.8|1110.3|1114.5|1110|1115.1|1110.6|1114.5|1110|151
1624583120000|2021-06-25 01:05:20|1114.8|1110.3|1114.1|1109.6|1114.8|1110.3|1114.1|1109.6|163
1624583130000|2021-06-25 01:05:30|1114.2|1109.7|1114.1|1109.6|1114.2|1109.7|1114.1|1109.6|54
1624583140000|2021-06-25 01:05:40|1113.8|1109.3|1113.8|1109.3|1114.2|1109.7|1113.8|1109.3|141
1624583150000|2021-06-25 01:05:50|1113.6|1109.1|1112.7|1108.2|1113.6|1109.1|1112.7|1108.2|141
1624583160000|2021-06-25 01:06:00|1113|1108.5|1113.6|1109.1|1113.8|1109.3|1113|1108.5|140
1624583170000|2021-06-25 01:06:10|1113.8|1109.3|1113.3|1108.8|1113.8|1109.3|1112.8|1108.3|119
1624583180000|2021-06-25 01:06:20|1113.4|1108.9|1113.6|1109.1|1113.7|1109.2|1113.3|1108.8|42
1624583190000|2021-06-25 01:06:30|1113.7|1109.2|1112.7|1108.2|1113.7|1109.2|1112.3|1107.8|220
1624583200000|2021-06-25 01:06:40|1113|1108.5|1113.1|1108.6|1113.1|1108.6|1112.6|1108.1|85
1624583210000|2021-06-25 01:06:50|1113.6|1109.1|1113.7|1109.2|1113.7|1109.2|1113.6|1109.1|90
1624583220000|2021-06-25 01:07:00|1113.6|1109.1|1113|1108.5|1113.7|1109.2|1112.8|1108.3|111
1624583230000|2021-06-25 01:07:10|1112.8|1108.3|1113.6|1109.1|1113.6|1109.1|1112.8|1108.3|67
1624583240000|2021-06-25 01:07:20|1113.3|1108.8|1112.8|1108.3|1113.4|1108.9|1112.8|1108.3|65
1624583250000|2021-06-25 01:07:30|1113.1|1108.6|1114|1109.5|1114.1|1109.6|1113.1|1108.6|82
1624583260000|2021-06-25 01:07:40|1113.8|1109.3|1114.1|1109.6|1114.1|1109.6|1113.6|1109.1|69
1624583270000|2021-06-25 01:07:50|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1114.1|1109.6|55
1624583280000|2021-06-25 01:08:00|1114.2|1109.7|1113.9|1109.4|1114.3|1109.8|1113.9|1109.4|44
1624583290000|2021-06-25 01:08:10|1113.8|1109.3|1113.4|1108.9|1114.2|1109.7|1113.4|1108.9|67
1624583300000|2021-06-25 01:08:20|1113.7|1109.2|1114.3|1109.8|1114.3|1109.8|1113.7|1109.2|119
1624583310000|2021-06-25 01:08:30|1114.4|1109.9|1115.1|1110.6|1115.1|1110.6|1114.4|1109.9|249
1624583320000|2021-06-25 01:08:40|1114.6|1110.1|1114.1|1109.6|1115.1|1110.6|1113.8|1109.3|169
1624583330000|2021-06-25 01:08:50|1114.2|1109.7|1113.1|1108.6|1114.2|1109.7|1113.1|1108.6|107
1624583340000|2021-06-25 01:09:00|1113.2|1108.7|1112.6|1108.1|1113.2|1108.7|1112.5|1108|127
1624583350000|2021-06-25 01:09:10|1112.5|1108|1112.6|1108.1|1112.6|1108.1|1112.5|1108|67
1624583360000|2021-06-25 01:09:20|1112.9|1108.4|1112.5|1108|1113.1|1108.6|1112.5|1108|89
1624583370000|2021-06-25 01:09:30|1112.2|1107.7|1111.3|1106.8|1112.2|1107.7|1111.3|1106.8|276
1624583380000|2021-06-25 01:09:40|1111.6|1107.1|1111.7|1107.2|1111.8|1107.3|1111.6|1107.1|156
1624583390000|2021-06-25 01:09:50|1111.8|1107.3|1111.5|1107|1111.8|1107.3|1111.3|1106.8|71
1624583400000|2021-06-25 01:10:00|1111.6|1107.1|1112.7|1108.2|1112.9|1108.4|1111.3|1106.8|239
1624583410000|2021-06-25 01:10:10|1112.6|1108.1|1113.1|1108.6|1113.1|1108.6|1112.6|1108.1|40
1624583420000|2021-06-25 01:10:20|1113.4|1108.9|1113.5|1109|1113.5|1109|1113.4|1108.9|79
1624583430000|2021-06-25 01:10:30|1113|1108.5|1113.5|1109|1113.5|1109|1113|1108.5|70
1624583440000|2021-06-25 01:10:40|1113.9|1109.4|1113.6|1109.1|1113.9|1109.4|1113.6|1109.1|47
1624583450000|2021-06-25 01:10:50|1113.5|1109|1113.6|1109.1|1113.6|1109.1|1113.5|1109|42
1624583460000|2021-06-25 01:11:00|1113.8|1109.3|1113.6|1109.1|1113.8|1109.3|1113.6|1109.1|28
1624583470000|2021-06-25 01:11:10|1113.3|1108.8|1113.6|1109.1|1113.6|1109.1|1113.1|1108.6|82
1624583480000|2021-06-25 01:11:20|1113.3|1108.8|1112.8|1108.3|1113.3|1108.8|1112.8|1108.3|24
1624583490000|2021-06-25 01:11:30|1112.7|1108.2|1112.6|1108.1|1112.7|1108.2|1112.4|1107.9|27
1624583500000|2021-06-25 01:11:40|1112.7|1108.2|1113.3|1108.8|1113.3|1108.8|1112.7|1108.2|53
1624583510000|2021-06-25 01:11:50|1113.1|1108.6|1112.8|1108.3|1113.2|1108.7|1112.8|1108.3|21
1624583520000|2021-06-25 01:12:00|1112.4|1107.9|1112.9|1108.4|1112.9|1108.4|1112.4|1107.9|45
1624583530000|2021-06-25 01:12:10|1113.2|1108.7|1113.3|1108.8|1113.3|1108.8|1113.2|1108.7|39
1624583540000|2021-06-25 01:12:20|1113.4|1108.9|1113.1|1108.6|1113.4|1108.9|1113.1|1108.6|26
1624583550000|2021-06-25 01:12:30|1112.8|1108.3|1113.7|1109.2|1113.7|1109.2|1112.8|1108.3|70
1624583560000|2021-06-25 01:12:40|1113.8|1109.3|1113.7|1109.2|1113.8|1109.3|1113.7|1109.2|44
1624583570000|2021-06-25 01:12:50|1113.8|1109.3|1113.4|1108.9|1113.8|1109.3|1113.4|1108.9|58
1624583580000|2021-06-25 01:13:00|1113.7|1109.2|1113.3|1108.8|1113.8|1109.3|1113|1108.5|253
1624583590000|2021-06-25 01:13:10|1113.4|1108.9|1114.2|1109.7|1114.2|1109.7|1113.4|1108.9|97
1624583600000|2021-06-25 01:13:20|1114.5|1110|1114.7|1110.2|1114.7|1110.2|1114.3|1109.8|100
1624583610000|2021-06-25 01:13:30|1114.4|1109.9|1114.8|1110.3|1114.8|1110.3|1114.4|1109.9|82
1624583620000|2021-06-25 01:13:40|1115.2|1110.7|1115.8|1111.3|1116.2|1111.7|1115.2|1110.7|223
1624583630000|2021-06-25 01:13:50|1115.9|1111.4|1116.5|1112|1116.5|1112|1115.8|1111.3|170
1624583640000|2021-06-25 01:14:00|1116.8|1112.3|1117.8|1113.3|1117.8|1113.3|1116.7|1112.2|508
1624583650000|2021-06-25 01:14:10|1118.2|1113.7|1119.2|1114.7|1119.9|1115.4|1118.2|1113.7|1888
1624583660000|2021-06-25 01:14:20|1119.5|1115|1119.2|1114.7|1119.6|1115.1|1118.7|1114.2|476
1624583670000|2021-06-25 01:14:30|1119.1|1114.6|1119.9|1115.4|1119.9|1115.4|1119.1|1114.6|496
1624583680000|2021-06-25 01:14:40|1119.6|1115.1|1120.5|1116|1120.5|1116|1119.1|1114.6|458
1624583690000|2021-06-25 01:14:50|1120.3|1115.8|1120.7|1116.2|1121|1116.5|1120.3|1115.8|720
1624583700000|2021-06-25 01:15:00|1120.6|1116.1|1120.6|1116.1|1121.1|1116.6|1119.8|1115.3|855
1624583710000|2021-06-25 01:15:10|1120.7|1116.2|1120.7|1116.2|1120.9|1116.4|1119.8|1115.3|441
1624583720000|2021-06-25 01:15:20|1120.9|1116.4|1120.4|1115.9|1120.9|1116.4|1120.4|1115.9|501
1624583730000|2021-06-25 01:15:30|1120.5|1116|1120.4|1115.9|1120.5|1116|1120.4|1115.9|253
1624583740000|2021-06-25 01:15:40|1120.5|1116|1120.9|1116.4|1120.9|1116.4|1120.4|1115.9|455
1624583750000|2021-06-25 01:15:50|1121.1|1116.6|1120.8|1116.3|1121.1|1116.6|1120.6|1116.1|430
1624583760000|2021-06-25 01:16:00|1120.7|1116.2|1122.1|1117.6|1122.1|1117.6|1120.7|1116.2|1622
1624583770000|2021-06-25 01:16:10|1122|1117.5|1121.8|1117.3|1122.1|1117.6|1121.3|1116.8|401
1624583780000|2021-06-25 01:16:20|1122.1|1117.6|1121.9|1117.4|1122.1|1117.6|1121.3|1116.8|520
1624583790000|2021-06-25 01:16:30|1121.6|1117.1|1121.1|1116.6|1121.6|1117.1|1121.1|1116.6|251
1624583800000|2021-06-25 01:16:40|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|116
1624583810000|2021-06-25 01:16:50|1120.6|1116.1|1120.6|1116.1|1120.7|1116.2|1120.6|1116.1|92
1624583820000|2021-06-25 01:17:00|1120.9|1116.4|1121.5|1117|1121.5|1117|1120.8|1116.3|325
1624583830000|2021-06-25 01:17:10|1121.6|1117.1|1120.8|1116.3|1121.6|1117.1|1120.8|1116.3|325
1624583840000|2021-06-25 01:17:20|1120.6|1116.1|1120.8|1116.3|1121.3|1116.8|1120.6|1116.1|215
1624583850000|2021-06-25 01:17:30|1120.9|1116.4|1120.8|1116.3|1121|1116.5|1120.8|1116.3|105
1624583860000|2021-06-25 01:17:40|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|105
1624583870000|2021-06-25 01:17:50|1120.8|1116.3|1119.9|1115.4|1120.8|1116.3|1119.3|1114.8|376
1624583880000|2021-06-25 01:18:00|1120.2|1115.7|1119.5|1115|1120.3|1115.8|1119.5|1115|164
1624583890000|2021-06-25 01:18:10|1119.2|1114.7|1118.4|1113.9|1119.2|1114.7|1118.4|1113.9|502
1624583900000|2021-06-25 01:18:20|1118.1|1113.6|1118|1113.5|1119.2|1114.7|1118|1113.5|297
1624583910000|2021-06-25 01:18:30|1118.2|1113.7|1117.2|1112.7|1118.2|1113.7|1117.2|1112.7|562
1624583920000|2021-06-25 01:18:40|1117|1112.5|1118.5|1114|1119.4|1114.9|1116.6|1112.1|492
1624583930000|2021-06-25 01:18:50|1118.4|1113.9|1118.5|1114|1118.5|1114|1118.1|1113.6|52
1624583940000|2021-06-25 01:19:00|1118.4|1113.9|1118.5|1114|1118.5|1114|1118.4|1113.9|33
1624583950000|2021-06-25 01:19:10|1118.8|1114.3|1118.7|1114.2|1119|1114.5|1118.7|1114.2|110
1624583960000|2021-06-25 01:19:20|1118.5|1114|1117.9|1113.4|1118.8|1114.3|1117.9|1113.4|203
1624583970000|2021-06-25 01:19:30|1117.7|1113.2|1118.4|1113.9|1118.4|1113.9|1117.7|1113.2|100
1624583980000|2021-06-25 01:19:40|1118.2|1113.7|1118.6|1114.1|1118.7|1114.2|1118.2|1113.7|37
1624583990000|2021-06-25 01:19:50|1118.7|1114.2|1119.4|1114.9|1119.7|1115.2|1118.7|1114.2|173
1624584000000|2021-06-25 01:20:00|1119.6|1115.1|1121.1|1116.6|1121.1|1116.6|1119.6|1115.1|228
1624584010000|2021-06-25 01:20:10|1121.2|1116.7|1120.2|1115.7|1121.4|1116.9|1120.2|1115.7|207
1624584020000|2021-06-25 01:20:20|1120.4|1115.9|1119.6|1115.1|1120.4|1115.9|1119.6|1115.1|127
1624584030000|2021-06-25 01:20:30|1119.5|1115|1118.1|1113.6|1119.5|1115|1118.1|1113.6|155
1624584040000|2021-06-25 01:20:40|1118|1113.5|1117.6|1113.1|1118|1113.5|1117.5|1113|103
1624584050000|2021-06-25 01:20:50|1117.4|1112.9|1118|1113.5|1118|1113.5|1117.1|1112.6|263
1624584060000|2021-06-25 01:21:00|1118.3|1113.8|1118.4|1113.9|1119.1|1114.6|1118.1|1113.6|157
1624584070000|2021-06-25 01:21:10|1118.3|1113.8|1119|1114.5|1119.1|1114.6|1118.3|1113.8|62
1624584080000|2021-06-25 01:21:20|1119.3|1114.8|1119.5|1115|1119.5|1115|1118.9|1114.4|178
1624584090000|2021-06-25 01:21:30|1119.6|1115.1|1119.5|1115|1120.1|1115.6|1119.5|1115|83
1624584100000|2021-06-25 01:21:40|1119.7|1115.2|1119|1114.5|1119.7|1115.2|1119|1114.5|44
1624584110000|2021-06-25 01:21:50|1119.3|1114.8|1119.5|1115|1119.5|1115|1119|1114.5|37
1624584120000|2021-06-25 01:22:00|1119.4|1114.9|1119|1114.5|1119.4|1114.9|1119|1114.5|63
1624584130000|2021-06-25 01:22:10|1118.8|1114.3|1118.9|1114.4|1118.9|1114.4|1118.8|1114.3|31
1624584140000|2021-06-25 01:22:20|1118.6|1114.1|1118.6|1114.1|1118.9|1114.4|1118.5|1114|35
1624584150000|2021-06-25 01:22:30|1118.5|1114|1117.5|1113|1118.6|1114.1|1117.5|1113|171
1624584160000|2021-06-25 01:22:40|1117.8|1113.3|1118.2|1113.7|1118.5|1114|1117.8|1113.3|138
1624584170000|2021-06-25 01:22:50|1118|1113.5|1117.6|1113.1|1118|1113.5|1117.5|1113|37
1624584180000|2021-06-25 01:23:00|1117.5|1113|1118|1113.5|1118.2|1113.7|1117.5|1113|139
1624584190000|2021-06-25 01:23:10|1117.9|1113.4|1117.9|1113.4|1118|1113.5|1117.5|1113|93
1624584200000|2021-06-25 01:23:20|1118.2|1113.7|1118.2|1113.7|1118.4|1113.9|1118|1113.5|68
1624584210000|2021-06-25 01:23:30|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|1118|1113.5|41
1624584220000|2021-06-25 01:23:40|1118|1113.5|1118|1113.5|1118|1113.5|1118|1113.5|76
1624584230000|2021-06-25 01:23:50|1117.8|1113.3|1117.8|1113.3|1117.8|1113.3|1117.8|1113.3|19
1624584240000|2021-06-25 01:24:00|1118|1113.5|1117.7|1113.2|1118|1113.5|1117.7|1113.2|135
1624584250000|2021-06-25 01:24:10|1117|1112.5|1116.6|1112.1|1117|1112.5|1116.5|1112|370
1624584260000|2021-06-25 01:24:20|1116.5|1112|1116.6|1112.1|1116.6|1112.1|1116.1|1111.6|131
1624584270000|2021-06-25 01:24:30|1116.4|1111.9|1116.5|1112|1116.5|1112|1116.4|1111.9|102
1624584280000|2021-06-25 01:24:40|1116.6|1112.1|1117|1112.5|1117|1112.5|1116.5|1112|147
1624584290000|2021-06-25 01:24:50|1117.3|1112.8|1117.2|1112.7|1117.8|1113.3|1117|1112.5|216
1624584300000|2021-06-25 01:25:00|1117|1112.5|1117|1112.5|1117.4|1112.9|1117|1112.5|100
1624584310000|2021-06-25 01:25:10|1117.3|1112.8|1117.5|1113|1117.6|1113.1|1117.3|1112.8|168
1624584320000|2021-06-25 01:25:20|1117.6|1113.1|1117.2|1112.7|1117.7|1113.2|1117.2|1112.7|85
1624584330000|2021-06-25 01:25:30|1117|1112.5|1116.2|1111.7|1117|1112.5|1116.2|1111.7|238
1624584340000|2021-06-25 01:25:40|1116.5|1112|1116|1111.5|1116.7|1112.2|1116|1111.5|165
1624584350000|2021-06-25 01:25:50|1115.9|1111.4|1116|1111.5|1116.2|1111.7|1115.5|1111|520
1624584360000|2021-06-25 01:26:00|1115.7|1111.2|1115.9|1111.4|1116.2|1111.7|1115.6|1111.1|188
1624584370000|2021-06-25 01:26:10|1115.6|1111.1|1115.4|1110.9|1115.6|1111.1|1115.1|1110.6|158
1624584380000|2021-06-25 01:26:20|1115.5|1111|1115.4|1110.9|1115.5|1111|1115.3|1110.8|95
1624584390000|2021-06-25 01:26:30|1115.2|1110.7|1116.1|1111.6|1116.1|1111.6|1115.2|1110.7|173
1624584400000|2021-06-25 01:26:40|1116.2|1111.7|1116|1111.5|1116.5|1112|1116|1111.5|135
1624584410000|2021-06-25 01:26:50|1115.7|1111.2|1115.6|1111.1|1116.1|1111.6|1115.5|1111|164
1624584420000|2021-06-25 01:27:00|1115.7|1111.2|1116.7|1112.2|1116.7|1112.2|1115.6|1111.1|160
1624584430000|2021-06-25 01:27:10|1116.5|1112|1116.3|1111.8|1116.7|1112.2|1116.3|1111.8|90
1624584440000|2021-06-25 01:27:20|1116.5|1112|1116.5|1112|1116.7|1112.2|1116.3|1111.8|109
1624584450000|2021-06-25 01:27:30|1116.6|1112.1|1116.6|1112.1|1116.7|1112.2|1116.6|1112.1|68
1624584460000|2021-06-25 01:27:40|1116.9|1112.4|1118|1113.5|1118|1113.5|1116.9|1112.4|193
1624584470000|2021-06-25 01:27:50|1117.9|1113.4|1118|1113.5|1118|1113.5|1117.9|1113.4|57
1624584480000|2021-06-25 01:28:00|1118.1|1113.6|1117.6|1113.1|1118.1|1113.6|1117.6|1113.1|126
1624584490000|2021-06-25 01:28:10|1117.9|1113.4|1117.6|1113.1|1118|1113.5|1117.6|1113.1|101
1624584500000|2021-06-25 01:28:20|1117.5|1113|1118.7|1114.2|1118.7|1114.2|1117.5|1113|110
1624584510000|2021-06-25 01:28:30|1118.5|1114|1118.8|1114.3|1118.8|1114.3|1118.5|1114|95
1624584520000|2021-06-25 01:28:40|1118.7|1114.2|1118.7|1114.2|1119|1114.5|1118.7|1114.2|119
1624584530000|2021-06-25 01:28:50|1118.6|1114.1|1118.6|1114.1|1119|1114.5|1118.6|1114.1|99
1624584540000|2021-06-25 01:29:00|1118.7|1114.2|1118.7|1114.2|1119.1|1114.6|1118.5|1114|146
1624584550000|2021-06-25 01:29:10|1119.2|1114.7|1119.2|1114.7|1119.2|1114.7|1118.6|1114.1|101
1624584560000|2021-06-25 01:29:20|1119.1|1114.6|1118.6|1114.1|1119.1|1114.6|1118.6|1114.1|52
1624584570000|2021-06-25 01:29:30|1118.5|1114|1117.8|1113.3|1118.5|1114|1117.8|1113.3|62
1624584580000|2021-06-25 01:29:40|1117.6|1113.1|1118.7|1114.2|1118.7|1114.2|1117.1|1112.6|232
1624584590000|2021-06-25 01:29:50|1118.8|1114.3|1119|1114.5|1119|1114.5|1118.1|1113.6|123
1624584600000|2021-06-25 01:30:00|1119.2|1114.7|1119.5|1115|1120.2|1115.7|1119.1|1114.6|304
1624584610000|2021-06-25 01:30:10|1119.2|1114.7|1119.7|1115.2|1119.7|1115.2|1119.2|1114.7|182
1624584620000|2021-06-25 01:30:20|1119.3|1114.8|1119.8|1115.3|1119.8|1115.3|1119.3|1114.8|131
1624584630000|2021-06-25 01:30:30|1119.7|1115.2|1119.8|1115.3|1120.2|1115.7|1119.6|1115.1|266
1624584640000|2021-06-25 01:30:40|1119.7|1115.2|1120.1|1115.6|1120.1|1115.6|1119.5|1115|94
1624584650000|2021-06-25 01:30:50|1119.8|1115.3|1119.7|1115.2|1119.8|1115.3|1119.5|1115|97
1624584660000|2021-06-25 01:31:00|||||||||76
1624584670000|2021-06-25 01:31:10|1119.6|1115.1|1119.5|1115|1119.7|1115.2|1119.5|1115|90
1624584680000|2021-06-25 01:31:20|1119.3|1114.8|1119.3|1114.8|1119.3|1114.8|1119.3|1114.8|163
1624584690000|2021-06-25 01:31:30|1119.5|1115|1118.2|1113.7|1119.5|1115|1118.2|1113.7|188
1624584700000|2021-06-25 01:31:40|1118.5|1114|1118.2|1113.7|1118.5|1114|1118.2|1113.7|102
1624584710000|2021-06-25 01:31:50|1118.3|1113.8|1118.2|1113.7|1118.3|1113.8|1118.2|1113.7|80
1624584720000|2021-06-25 01:32:00|1118|1113.5|1118.5|1114|1118.5|1114|1117.9|1113.4|106
1624584730000|2021-06-25 01:32:10|1118.2|1113.7|1117.7|1113.2|1118.2|1113.7|1117.7|1113.2|78
1624584740000|2021-06-25 01:32:20|1118|1113.5|1118|1113.5|1118.2|1113.7|1117.8|1113.3|126
1624584750000|2021-06-25 01:32:30|1117.7|1113.2|1117.5|1113|1117.7|1113.2|1117.5|1113|112
1624584760000|2021-06-25 01:32:40|1117.6|1113.1|1117.5|1113|1117.7|1113.2|1117.5|1113|91
1624584770000|2021-06-25 01:32:50|1117.8|1113.3|1117.6|1113.1|1117.8|1113.3|1117.6|1113.1|76
1624584780000|2021-06-25 01:33:00|1117.3|1112.8|1117.5|1113|1118|1113.5|1117.3|1112.8|116
1624584790000|2021-06-25 01:33:10|1117.6|1113.1|1117.1|1112.6|1117.6|1113.1|1117.1|1112.6|77
1624584800000|2021-06-25 01:33:20|1117|1112.5|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|60
1624584810000|2021-06-25 01:33:30|1116.2|1111.7|1115.9|1111.4|1116.2|1111.7|1115.9|1111.4|100
1624584820000|2021-06-25 01:33:40|1115.8|1111.3|1115.8|1111.3|1116.1|1111.6|1115.7|1111.2|85
1624584830000|2021-06-25 01:33:50|1116|1111.5|1114.6|1110.1|1116.5|1112|1114.3|1109.8|684
1624584840000|2021-06-25 01:34:00|1114.5|1110|1114.2|1109.7|1114.7|1110.2|1113.4|1108.9|427
1624584850000|2021-06-25 01:34:10|1114.3|1109.8|1114.5|1110|1114.5|1110|1114|1109.5|144
1624584860000|2021-06-25 01:34:20|1114.7|1110.2|1115.1|1110.6|1115.1|1110.6|1114.7|1110.2|172
1624584870000|2021-06-25 01:34:30|1115.5|1111|1115.1|1110.6|1115.5|1111|1114.9|1110.4|163
1624584880000|2021-06-25 01:34:40|1115.2|1110.7|1114.9|1110.4|1115.2|1110.7|1114.7|1110.2|54
1624584890000|2021-06-25 01:34:50|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|82
1624584900000|2021-06-25 01:35:00|1115.3|1110.8|1115.2|1110.7|1115.3|1110.8|1115.2|1110.7|108
1624584910000|2021-06-25 01:35:10|1115.3|1110.8|1115.8|1111.3|1116|1111.5|1115.3|1110.8|153
1624584920000|2021-06-25 01:35:20|1116.1|1111.6|1115.7|1111.2|1116.1|1111.6|1115.7|1111.2|98
1624584930000|2021-06-25 01:35:30|1115.4|1110.9|1115.1|1110.6|1115.4|1110.9|1114.4|1109.9|289
1624584940000|2021-06-25 01:35:40|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|1115.2|1110.7|19
1624584950000|2021-06-25 01:35:50|1114.8|1110.3|1115.1|1110.6|1115.1|1110.6|1114.7|1110.2|57
1624584960000|2021-06-25 01:36:00|1115.2|1110.7|1115.2|1110.7|1115.6|1111.1|1114.9|1110.4|135
1624584970000|2021-06-25 01:36:10|1115.5|1111|1116.8|1112.3|1116.8|1112.3|1115.5|1111|214
1624584980000|2021-06-25 01:36:20|1117.2|1112.7|1117|1112.5|1117.2|1112.7|1116.2|1111.7|66
1624584990000|2021-06-25 01:36:30|1117.2|1112.7|1117.5|1113|1117.7|1113.2|1117.2|1112.7|89
1624585000000|2021-06-25 01:36:40|1117.7|1113.2|1118|1113.5|1118|1113.5|1117.5|1113|166
1624585010000|2021-06-25 01:36:50|1117.5|1113|1117.3|1112.8|1117.5|1113|1116.7|1112.2|242
1624585020000|2021-06-25 01:37:00|1117.2|1112.7|1116.9|1112.4|1117.4|1112.9|1116.9|1112.4|122
1624585030000|2021-06-25 01:37:10|1116.7|1112.2|1116.3|1111.8|1116.7|1112.2|1116.3|1111.8|59
1624585040000|2021-06-25 01:37:20|1116.2|1111.7|1115.9|1111.4|1116.4|1111.9|1115.9|1111.4|45
1624585050000|2021-06-25 01:37:30|1115.7|1111.2|1115.4|1110.9|1115.9|1111.4|1115.4|1110.9|100
1624585060000|2021-06-25 01:37:40|1115.9|1111.4|1115.9|1111.4|1116.3|1111.8|1115.7|1111.2|285
1624585070000|2021-06-25 01:37:50|1115.8|1111.3|1115.6|1111.1|1116|1111.5|1115.5|1111|191
1624585080000|2021-06-25 01:38:00|1115.8|1111.3|1116.2|1111.7|1116.4|1111.9|1115.8|1111.3|71
1624585090000|2021-06-25 01:38:10|1116.3|1111.8|1116.2|1111.7|1116.3|1111.8|1116.2|1111.7|69
1624585100000|2021-06-25 01:38:20|1115.9|1111.4|1115.8|1111.3|1116.1|1111.6|1115.7|1111.2|110
1624585110000|2021-06-25 01:38:30|1115.6|1111.1|1114.1|1109.6|1115.6|1111.1|1113.9|1109.4|584
1624585120000|2021-06-25 01:38:40|1114.4|1109.9|1114.2|1109.7|1114.5|1110|1113.9|1109.4|436
1624585130000|2021-06-25 01:38:50|1114|1109.5|1111.7|1107.2|1114|1109.5|1111.6|1107.1|1259
1624585140000|2021-06-25 01:39:00|1111.6|1107.1|1112.5|1108|1112.6|1108.1|1111.6|1107.1|308
1624585150000|2021-06-25 01:39:10|1112.2|1107.7|1112.6|1108.1|1112.6|1108.1|1112.2|1107.7|167
1624585160000|2021-06-25 01:39:20|1112.5|1108|1113|1108.5|1113|1108.5|1112.5|1108|158
1624585170000|2021-06-25 01:39:30|1113.1|1108.6|1113.5|1109|1113.6|1109.1|1113|1108.5|126
1624585180000|2021-06-25 01:39:40|1113.4|1108.9|1112.6|1108.1|1113.4|1108.9|1112.6|1108.1|75
1624585190000|2021-06-25 01:39:50|1112.5|1108|1112.6|1108.1|1112.9|1108.4|1112.5|1108|138
1624585200000|2021-06-25 01:40:00|1112.5|1108|1112.2|1107.7|1112.5|1108|1111.6|1107.1|384
1624585210000|2021-06-25 01:40:10|1112.5|1108|1112.1|1107.6|1112.5|1108|1112.1|1107.6|105
1624585220000|2021-06-25 01:40:20|1112.4|1107.9|1113.6|1109.1|1113.6|1109.1|1112.4|1107.9|239
1624585230000|2021-06-25 01:40:30|1113.7|1109.2|1113.7|1109.2|1113.7|1109.2|1113.6|1109.1|33
1624585240000|2021-06-25 01:40:40|1113.6|1109.1|1113.3|1108.8|1113.7|1109.2|1113.3|1108.8|84
1624585250000|2021-06-25 01:40:50|1113.6|1109.1|1113.8|1109.3|1113.8|1109.3|1113.6|1109.1|75
1624585260000|2021-06-25 01:41:00|1114.1|1109.6|1114.1|1109.6|1114.2|1109.7|1114.1|1109.6|86
1624585270000|2021-06-25 01:41:10|1113.8|1109.3|1114.1|1109.6|1114.1|1109.6|1113.8|1109.3|85
1624585280000|2021-06-25 01:41:20|1113.8|1109.3|1113.8|1109.3|1113.9|1109.4|1113.8|1109.3|60
1624585290000|2021-06-25 01:41:30|||||||||41
1624585300000|2021-06-25 01:41:40|1114.1|1109.6|1114.1|1109.6|1114.1|1109.6|1114.1|1109.6|145
1624585310000|2021-06-25 01:41:50|1113.8|1109.3|1114.1|1109.6|1114.1|1109.6|1113.8|1109.3|69
1624585320000|2021-06-25 01:42:00|1113.8|1109.3|1113.6|1109.1|1113.8|1109.3|1113.6|1109.1|124
1624585330000|2021-06-25 01:42:10|||||||||40
1624585340000|2021-06-25 01:42:20|1113.2|1108.7|1112.6|1108.1|1113.2|1108.7|1112.6|1108.1|112
1624585350000|2021-06-25 01:42:30|1112.7|1108.2|1114|1109.5|1114|1109.5|1112.7|1108.2|268
1624585360000|2021-06-25 01:42:40|1114.1|1109.6|1114.1|1109.6|1114.1|1109.6|1114.1|1109.6|12
1624585370000|2021-06-25 01:42:50|1114.4|1109.9|1115.1|1110.6|1115.1|1110.6|1114.4|1109.9|165
1624585380000|2021-06-25 01:43:00|1115|1110.5|1115|1110.5|1115.1|1110.6|1114.9|1110.4|31
1624585390000|2021-06-25 01:43:10|1115.3|1110.8|1115.4|1110.9|1115.4|1110.9|1115.3|1110.8|119
1624585400000|2021-06-25 01:43:20|1115.3|1110.8|1114.5|1110|1115.3|1110.8|1114.5|1110|84
1624585410000|2021-06-25 01:43:30|1114.9|1110.4|1115.1|1110.6|1115.4|1110.9|1114.9|1110.4|159
1624585420000|2021-06-25 01:43:40|1115.3|1110.8|1114|1109.5|1115.3|1110.8|1114|1109.5|136
1624585430000|2021-06-25 01:43:50|1113.7|1109.2|1114|1109.5|1114|1109.5|1113.6|1109.1|80
1624585440000|2021-06-25 01:44:00|1113.7|1109.2|1113.7|1109.2|1114|1109.5|1113.6|1109.1|176
1624585450000|2021-06-25 01:44:10|1114|1109.5|1114.5|1110|1114.5|1110|1114|1109.5|64
1624585460000|2021-06-25 01:44:20|1114.2|1109.7|1113.5|1109|1114.2|1109.7|1113.5|1109|61
1624585470000|2021-06-25 01:44:30|1113.9|1109.4|1114.1|1109.6|1114.1|1109.6|1113.9|1109.4|19
1624585480000|2021-06-25 01:44:40|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|36
1624585490000|2021-06-25 01:44:50|||||||||64
1624585500000|2021-06-25 01:45:00|1114.5|1110|1113.4|1108.9|1114.5|1110|1113.4|1108.9|350
1624585510000|2021-06-25 01:45:10|1113.2|1108.7|1113.4|1108.9|1113.5|1109|1113.1|1108.6|58
1624585520000|2021-06-25 01:45:20|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|42
1624585530000|2021-06-25 01:45:30|1113|1108.5|1112.6|1108.1|1113|1108.5|1112.6|1108.1|100
1624585540000|2021-06-25 01:45:40|1112.5|1108|1112.1|1107.6|1112.5|1108|1112.1|1107.6|97
1624585550000|2021-06-25 01:45:50|1112|1107.5|1113.2|1108.7|1113.9|1109.4|1111.9|1107.4|292
1624585560000|2021-06-25 01:46:00|1113.1|1108.6|1113|1108.5|1113.4|1108.9|1112.9|1108.4|122
1624585570000|2021-06-25 01:46:10|1112.8|1108.3|1112.6|1108.1|1113.1|1108.6|1112.6|1108.1|151
1624585580000|2021-06-25 01:46:20|1112.7|1108.2|1113.1|1108.6|1113.1|1108.6|1112.7|1108.2|40
1624585590000|2021-06-25 01:46:30|1113|1108.5|1113.1|1108.6|1113.1|1108.6|1113|1108.5|99
1624585600000|2021-06-25 01:46:40|1112.7|1108.2|1113.3|1108.8|1113.7|1109.2|1112.7|1108.2|221
1624585610000|2021-06-25 01:46:50|1113.2|1108.7|1113.1|1108.6|1113.5|1109|1113.1|1108.6|150
1624585620000|2021-06-25 01:47:00|1112.8|1108.3|1112.6|1108.1|1112.8|1108.3|1112.6|1108.1|57
1624585630000|2021-06-25 01:47:10|1112.7|1108.2|1113.3|1108.8|1113.3|1108.8|1112.7|1108.2|84
1624585640000|2021-06-25 01:47:20|1113.6|1109.1|1113.5|1109|1114|1109.5|1113.5|1109|43
1624585650000|2021-06-25 01:47:30|1113.8|1109.3|1113.9|1109.4|1113.9|1109.4|1113.5|1109|179
1624585660000|2021-06-25 01:47:40|1113.3|1108.8|1114.1|1109.6|1114.2|1109.7|1113.1|1108.6|131
1624585670000|2021-06-25 01:47:50|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|61
1624585680000|2021-06-25 01:48:00|1114.5|1110|1115|1110.5|1115|1110.5|1114.5|1110|18
1624585690000|2021-06-25 01:48:10|1115.2|1110.7|1116.1|1111.6|1116.1|1111.6|1115.2|1110.7|103
1624585700000|2021-06-25 01:48:20|1115.9|1111.4|1115.6|1111.1|1115.9|1111.4|1115.6|1111.1|60
1624585710000|2021-06-25 01:48:30|1115.9|1111.4|1116.1|1111.6|1116.1|1111.6|1115.9|1111.4|67
1624585720000|2021-06-25 01:48:40|1116.4|1111.9|1115.9|1111.4|1116.5|1112|1115.9|1111.4|120
1624585730000|2021-06-25 01:48:50|1116|1111.5|1116|1111.5|1116|1111.5|1116|1111.5|35
1624585740000|2021-06-25 01:49:00|1116.3|1111.8|1116.1|1111.6|1116.4|1111.9|1116.1|1111.6|102
1624585750000|2021-06-25 01:49:10|1116.2|1111.7|1116.9|1112.4|1116.9|1112.4|1115.9|1111.4|196
1624585760000|2021-06-25 01:49:20|1117.2|1112.7|1118|1113.5|1118|1113.5|1117.2|1112.7|460
1624585770000|2021-06-25 01:49:30|1117.9|1113.4|1117.1|1112.6|1118.4|1113.9|1117.1|1112.6|283
1624585780000|2021-06-25 01:49:40|1117|1112.5|1118.2|1113.7|1118.2|1113.7|1116.6|1112.1|59
1624585790000|2021-06-25 01:49:50|1118.1|1113.6|1117.8|1113.3|1118.4|1113.9|1117.8|1113.3|167
1624585800000|2021-06-25 01:50:00|1117.9|1113.4|1117.6|1113.1|1118|1113.5|1117.6|1113.1|140
1624585810000|2021-06-25 01:50:10|1117.9|1113.4|1119|1114.5|1119|1114.5|1117.9|1113.4|217
1624585820000|2021-06-25 01:50:20|1119.1|1114.6|1118.5|1114|1119.1|1114.6|1118.5|1114|113
1624585830000|2021-06-25 01:50:30|1118.4|1113.9|1118.2|1113.7|1118.5|1114|1118.1|1113.6|153
1624585840000|2021-06-25 01:50:40|1118.1|1113.6|1119.4|1114.9|1119.9|1115.4|1118.1|1113.6|488
1624585850000|2021-06-25 01:50:50|1119.5|1115|1119|1114.5|1119.5|1115|1118.7|1114.2|192
1624585860000|2021-06-25 01:51:00|1118.9|1114.4|1119.3|1114.8|1119.3|1114.8|1118.7|1114.2|116
1624585870000|2021-06-25 01:51:10|1119.2|1114.7|1119.2|1114.7|1119.4|1114.9|1119.2|1114.7|35
1624585880000|2021-06-25 01:51:20|1119|1114.5|1119.4|1114.9|1119.4|1114.9|1119|1114.5|137
1624585890000|2021-06-25 01:51:30|1119.1|1114.6|1119.1|1114.6|1119.4|1114.9|1119.1|1114.6|84
1624585900000|2021-06-25 01:51:40|||||||||26
1624585910000|2021-06-25 01:51:50|1119.2|1114.7|1119.2|1114.7|1119.2|1114.7|1119.1|1114.6|24
1624585920000|2021-06-25 01:52:00|1119.4|1114.9|1118.9|1114.4|1119.9|1115.4|1118.9|1114.4|142
1624585930000|2021-06-25 01:52:10|1119|1114.5|1119.5|1115|1119.9|1115.4|1119|1114.5|180
1624585940000|2021-06-25 01:52:20|1119.4|1114.9|1119.4|1114.9|1119.4|1114.9|1119.4|1114.9|22
1624585950000|2021-06-25 01:52:30|1119.7|1115.2|1118.5|1114|1119.7|1115.2|1118.5|1114|177
1624585960000|2021-06-25 01:52:40|||||||||48
1624585970000|2021-06-25 01:52:50|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|23
1624585980000|2021-06-25 01:53:00|1118.5|1114|1119.9|1115.4|1119.9|1115.4|1118.5|1114|186
1624585990000|2021-06-25 01:53:10|1119.7|1115.2|1119.9|1115.4|1119.9|1115.4|1119.6|1115.1|66
1624586000000|2021-06-25 01:53:20|1120|1115.5|1119.8|1115.3|1120.1|1115.6|1119.7|1115.2|84
1624586010000|2021-06-25 01:53:30|1119.6|1115.1|1119|1114.5|1119.7|1115.2|1118.7|1114.2|160
1624586020000|2021-06-25 01:53:40|1119.1|1114.6|1118.8|1114.3|1119.1|1114.6|1118.8|1114.3|44
1624586030000|2021-06-25 01:53:50|1118.9|1114.4|1118.3|1113.8|1118.9|1114.4|1118.3|1113.8|84
1624586040000|2021-06-25 01:54:00|1118.2|1113.7|1118.7|1114.2|1118.8|1114.3|1118.2|1113.7|114
1624586050000|2021-06-25 01:54:10|1118.3|1113.8|1117.5|1113|1118.6|1114.1|1117.5|1113|114
1624586060000|2021-06-25 01:54:20|1117.3|1112.8|1117.3|1112.8|1117.3|1112.8|1117.3|1112.8|91
1624586070000|2021-06-25 01:54:30|1117.2|1112.7|1117.1|1112.6|1117.3|1112.8|1116.9|1112.4|78
1624586080000|2021-06-25 01:54:40|1116.9|1112.4|1116.8|1112.3|1117.2|1112.7|1116.8|1112.3|110
1624586090000|2021-06-25 01:54:50|1116.7|1112.2|1116.8|1112.3|1116.8|1112.3|1116.7|1112.2|120
1624586100000|2021-06-25 01:55:00|1116.7|1112.2|1117.2|1112.7|1117.3|1112.8|1116.7|1112.2|147
1624586110000|2021-06-25 01:55:10|1117.3|1112.8|1117.9|1113.4|1118.1|1113.6|1117.3|1112.8|250
1624586120000|2021-06-25 01:55:20|1118|1113.5|1117.8|1113.3|1118.3|1113.8|1117.6|1113.1|112
1624586130000|2021-06-25 01:55:30|1117.7|1113.2|1117.6|1113.1|1117.8|1113.3|1117.4|1112.9|193
1624586140000|2021-06-25 01:55:40|1117.4|1112.9|1116.3|1111.8|1117.6|1113.1|1116.3|1111.8|85
1624586150000|2021-06-25 01:55:50|1116.4|1111.9|1116.4|1111.9|1116.4|1111.9|1116.4|1111.9|80
1624586160000|2021-06-25 01:56:00|1116.7|1112.2|1116.5|1112|1116.8|1112.3|1116.5|1112|85
1624586170000|2021-06-25 01:56:10|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|8
1624586180000|2021-06-25 01:56:20|1116|1111.5|1115.5|1111|1116|1111.5|1115.3|1110.8|159
1624586190000|2021-06-25 01:56:30|1115.7|1111.2|1116.3|1111.8|1116.3|1111.8|1115.7|1111.2|56
1624586200000|2021-06-25 01:56:40|1116.8|1112.3|1116|1111.5|1116.8|1112.3|1116|1111.5|29
1624586210000|2021-06-25 01:56:50|1115.9|1111.4|1116.4|1111.9|1116.4|1111.9|1115.6|1111.1|105
1624586220000|2021-06-25 01:57:00|1116.2|1111.7|1116|1111.5|1116.4|1111.9|1115.9|1111.4|97
1624586230000|2021-06-25 01:57:10|1116.1|1111.6|1115.9|1111.4|1116.1|1111.6|1115.5|1111|131
1624586240000|2021-06-25 01:57:20|1115.6|1111.1|1115.5|1111|1115.6|1111.1|1115.2|1110.7|104
1624586250000|2021-06-25 01:57:30|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|12
1624586260000|2021-06-25 01:57:40|1115.3|1110.8|1115.5|1111|1115.5|1111|1115.2|1110.7|131
1624586270000|2021-06-25 01:57:50|1115.4|1110.9|1115.6|1111.1|1115.6|1111.1|1115.4|1110.9|34
1624586280000|2021-06-25 01:58:00|1115.5|1111|1117.5|1113|1117.5|1113|1115.5|1111|197
1624586290000|2021-06-25 01:58:10|1117.1|1112.6|1117.1|1112.6|1117.3|1112.8|1116.7|1112.2|47
1624586300000|2021-06-25 01:58:20|1117.3|1112.8|1116.6|1112.1|1117.3|1112.8|1116.5|1112|143
1624586310000|2021-06-25 01:58:30|1117|1112.5|1116.6|1112.1|1117.2|1112.7|1116.5|1112|117
1624586320000|2021-06-25 01:58:40|1116.9|1112.4|1116.5|1112|1117|1112.5|1116.5|1112|122
1624586330000|2021-06-25 01:58:50|1116.8|1112.3|1116.9|1112.4|1117|1112.5|1116.6|1112.1|66
1624586340000|2021-06-25 01:59:00|1116.8|1112.3|1116.5|1112|1116.8|1112.3|1116.5|1112|53
1624586350000|2021-06-25 01:59:10|||||||||93
1624586360000|2021-06-25 01:59:20|1116.4|1111.9|1116.1|1111.6|1116.4|1111.9|1116.1|1111.6|52
1624586370000|2021-06-25 01:59:30|1116.4|1111.9|1116.1|1111.6|1116.4|1111.9|1116.1|1111.6|48
1624586380000|2021-06-25 01:59:40|1116|1111.5|1115.2|1110.7|1116|1111.5|1115|1110.5|235
1624586390000|2021-06-25 01:59:50|1115.5|1111|1114.7|1110.2|1115.5|1111|1114.7|1110.2|141
1624586400000|2021-06-25 02:00:00|1114.8|1110.3|1116.7|1112.2|1116.7|1112.2|1114.8|1110.3|260
1624586410000|2021-06-25 02:00:10|1116.6|1112.1|1116.7|1112.2|1116.7|1112.2|1116.6|1112.1|44
1624586420000|2021-06-25 02:00:20|1116.9|1112.4|1116.3|1111.8|1117|1112.5|1116.3|1111.8|57
1624586430000|2021-06-25 02:00:30|1116.6|1112.1|1116.5|1112|1116.6|1112.1|1116.5|1112|67
1624586440000|2021-06-25 02:00:40|1116.3|1111.8|1116.3|1111.8|1116.6|1112.1|1116.2|1111.7|83
1624586450000|2021-06-25 02:00:50|1116.2|1111.7|1116.2|1111.7|1116.5|1112|1116.2|1111.7|78
1624586460000|2021-06-25 02:01:00|1116.5|1112|1116.3|1111.8|1116.7|1112.2|1116.3|1111.8|57
1624586470000|2021-06-25 02:01:10|1116.2|1111.7|1115.1|1110.6|1116.2|1111.7|1115.1|1110.6|430
1624586480000|2021-06-25 02:01:20|1115|1110.5|1115|1110.5|1115.1|1110.6|1114.8|1110.3|92
1624586490000|2021-06-25 02:01:30|1115.1|1110.6|1114.6|1110.1|1115.1|1110.6|1114.6|1110.1|87
1624586500000|2021-06-25 02:01:40|1114.2|1109.7|1114.5|1110|1114.5|1110|1114.2|1109.7|76
1624586510000|2021-06-25 02:01:50|||||||||24
1624586520000|2021-06-25 02:02:00|1114.8|1110.3|1115.5|1111|1115.5|1111|1114.8|1110.3|90
1624586530000|2021-06-25 02:02:10|1115.6|1111.1|1115.4|1110.9|1115.6|1111.1|1115.1|1110.6|31
1624586540000|2021-06-25 02:02:20|1115.5|1111|1115|1110.5|1115.5|1111|1115|1110.5|25
1624586550000|2021-06-25 02:02:30|1115.3|1110.8|1115.5|1111|1115.5|1111|1115.3|1110.8|26
1624586560000|2021-06-25 02:02:40|1115.4|1110.9|1114.5|1110|1115.4|1110.9|1114.5|1110|108
1624586570000|2021-06-25 02:02:50|1114.8|1110.3|1115.3|1110.8|1115.3|1110.8|1114.8|1110.3|24
1624586580000|2021-06-25 02:03:00|1115.2|1110.7|1114.5|1110|1115.3|1110.8|1114.5|1110|62
1624586590000|2021-06-25 02:03:10|1114.4|1109.9|1114|1109.5|1114.4|1109.9|1114|1109.5|89
1624586600000|2021-06-25 02:03:20|1113.9|1109.4|1113.1|1108.6|1113.9|1109.4|1113.1|1108.6|222
1624586610000|2021-06-25 02:03:30|1113|1108.5|1113.5|1109|1114|1109.5|1113|1108.5|165
1624586620000|2021-06-25 02:03:40|1113.8|1109.3|1113.9|1109.4|1114|1109.5|1113.7|1109.2|43
1624586630000|2021-06-25 02:03:50|||||||||41
1624586640000|2021-06-25 02:04:00|1113.8|1109.3|1113.9|1109.4|1114|1109.5|1113.8|1109.3|43
1624586650000|2021-06-25 02:04:10|1114.5|1110|1114.3|1109.8|1114.8|1110.3|1114.3|1109.8|115
1624586660000|2021-06-25 02:04:20|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|1113.9|1109.4|57
1624586670000|2021-06-25 02:04:30|1114.4|1109.9|1114.2|1109.7|1114.8|1110.3|1114|1109.5|127
1624586680000|2021-06-25 02:04:40|1114|1109.5|1114.3|1109.8|1114.3|1109.8|1114|1109.5|58
1624586690000|2021-06-25 02:04:50|1114.2|1109.7|1113.7|1109.2|1114.2|1109.7|1113.7|1109.2|36
1624586700000|2021-06-25 02:05:00|1113.5|1109|1113.5|1109|1113.8|1109.3|1113.5|1109|78
1624586710000|2021-06-25 02:05:10|1113.4|1108.9|1113.9|1109.4|1114|1109.5|1113.4|1108.9|99
1624586720000|2021-06-25 02:05:20|1114.3|1109.8|1114.7|1110.2|1115.4|1110.9|1114.3|1109.8|207
1624586730000|2021-06-25 02:05:30|1114.5|1110|1114.8|1110.3|1114.9|1110.4|1114.1|1109.6|117
1624586740000|2021-06-25 02:05:40|1114.9|1110.4|1114.1|1109.6|1114.9|1110.4|1114.1|1109.6|76
1624586750000|2021-06-25 02:05:50|1114.4|1109.9|1114|1109.5|1114.4|1109.9|1114|1109.5|96
1624586760000|2021-06-25 02:06:00|1113.9|1109.4|1114.2|1109.7|1114.2|1109.7|1113|1108.5|179
1624586770000|2021-06-25 02:06:10|1114.3|1109.8|1113.8|1109.3|1114.8|1110.3|1113.8|1109.3|201
1624586780000|2021-06-25 02:06:20|1113.9|1109.4|1113.5|1109|1113.9|1109.4|1113.5|1109|64
1624586790000|2021-06-25 02:06:30|||||||||18
1624586800000|2021-06-25 02:06:40|1113.6|1109.1|1113.8|1109.3|1113.9|1109.4|1113.6|1109.1|35
1624586810000|2021-06-25 02:06:50|1114.2|1109.7|1114.4|1109.9|1114.4|1109.9|1114|1109.5|87
1624586820000|2021-06-25 02:07:00|1114.6|1110.1|1115.3|1110.8|1115.3|1110.8|1114.6|1110.1|115
1624586830000|2021-06-25 02:07:10|1115|1110.5|1115.2|1110.7|1115.3|1110.8|1114.8|1110.3|140
1624586840000|2021-06-25 02:07:20|1115|1110.5|1115.3|1110.8|1115.3|1110.8|1115|1110.5|85
1624586850000|2021-06-25 02:07:30|1115.4|1110.9|1115.8|1111.3|1115.8|1111.3|1115.4|1110.9|69
1624586860000|2021-06-25 02:07:40|1115.6|1111.1|1115.3|1110.8|1115.6|1111.1|1115.3|1110.8|40
1624586870000|2021-06-25 02:07:50|1115.4|1110.9|1115.2|1110.7|1115.4|1110.9|1114.8|1110.3|122
1624586880000|2021-06-25 02:08:00|1115.3|1110.8|1115.7|1111.2|1115.7|1111.2|1115.3|1110.8|16
1624586890000|2021-06-25 02:08:10|1115.5|1111|1114.8|1110.3|1115.5|1111|1114.8|1110.3|147
1624586900000|2021-06-25 02:08:20|1115.2|1110.7|1115.9|1111.4|1115.9|1111.4|1115.2|1110.7|23
1624586910000|2021-06-25 02:08:30|1115.6|1111.1|1115.4|1110.9|1115.6|1111.1|1115.4|1110.9|33
1624586920000|2021-06-25 02:08:40|1115.5|1111|1117.3|1112.8|1117.5|1113|1115.5|1111|230
1624586930000|2021-06-25 02:08:50|1117.2|1112.7|1116.3|1111.8|1117.2|1112.7|1116.3|1111.8|44
1624586940000|2021-06-25 02:09:00|1116.6|1112.1|1117.8|1113.3|1117.8|1113.3|1116.6|1112.1|131
1624586950000|2021-06-25 02:09:10|1117.5|1113|1117.7|1113.2|1117.8|1113.3|1117|1112.5|137
1624586960000|2021-06-25 02:09:20|1117.4|1112.9|1117.4|1112.9|1117.7|1113.2|1117.3|1112.8|57
1624586970000|2021-06-25 02:09:30|1117.7|1113.2|1117.4|1112.9|1117.7|1113.2|1117.4|1112.9|67
1624586980000|2021-06-25 02:09:40|1117.1|1112.6|1116.9|1112.4|1117.4|1112.9|1116.4|1111.9|76
1624586990000|2021-06-25 02:09:50|1117|1112.5|1117.4|1112.9|1117.4|1112.9|1116.9|1112.4|51
1624587000000|2021-06-25 02:10:00|1117.5|1113|1118|1113.5|1118|1113.5|1117.4|1112.9|158
1624587010000|2021-06-25 02:10:10|1118.3|1113.8|1117.4|1112.9|1118.3|1113.8|1117.4|1112.9|103
1624587020000|2021-06-25 02:10:20|1117.7|1113.2|1117.7|1113.2|1118|1113.5|1117.7|1113.2|49
1624587030000|2021-06-25 02:10:30|1117.5|1113|1117.8|1113.3|1117.9|1113.4|1117.5|1113|30
1624587040000|2021-06-25 02:10:40|1117.5|1113|1117.3|1112.8|1117.5|1113|1117.3|1112.8|49
1624587050000|2021-06-25 02:10:50|1117.4|1112.9|1119.3|1114.8|1119.3|1114.8|1117.4|1112.9|596
1624587060000|2021-06-25 02:11:00|1119.5|1115|1118.9|1114.4|1119.5|1115|1118.1|1113.6|179
1624587070000|2021-06-25 02:11:10|1119|1114.5|1119.1|1114.6|1119.6|1115.1|1119|1114.5|75
1624587080000|2021-06-25 02:11:20|1118.7|1114.2|1118.4|1113.9|1118.7|1114.2|1118|1113.5|72
1624587090000|2021-06-25 02:11:30|1118.5|1114|1118.6|1114.1|1118.6|1114.1|1118.5|1114|20
1624587100000|2021-06-25 02:11:40|1118.5|1114|1118.5|1114|1118.5|1114|1118.5|1114|29
1624587110000|2021-06-25 02:11:50|||||||||3
1624587120000|2021-06-25 02:12:00|1118.4|1113.9|1118|1113.5|1118.5|1114|1118|1113.5|29
1624587130000|2021-06-25 02:12:10|1118.3|1113.8|1119|1114.5|1119.1|1114.6|1118.3|1113.8|93
1624587140000|2021-06-25 02:12:20|1118.9|1114.4|1118.9|1114.4|1118.9|1114.4|1118.6|1114.1|24
1624587150000|2021-06-25 02:12:30|1118.6|1114.1|1119.5|1115|1119.5|1115|1118.6|1114.1|65
1624587160000|2021-06-25 02:12:40|1119.3|1114.8|1119.5|1115|1119.5|1115|1119.3|1114.8|73
1624587170000|2021-06-25 02:12:50|1119.4|1114.9|1118.5|1114|1119.4|1114.9|1118.5|1114|209
1624587180000|2021-06-25 02:13:00|1118.8|1114.3|1118.9|1114.4|1119.2|1114.7|1118.5|1114|277
1624587190000|2021-06-25 02:13:10|1119|1114.5|1118.8|1114.3|1119|1114.5|1118.5|1114|93
1624587200000|2021-06-25 02:13:20|1118.9|1114.4|1119.5|1115|1119.8|1115.3|1118.9|1114.4|210
1624587210000|2021-06-25 02:13:30|1119.6|1115.1|1119.6|1115.1|1119.9|1115.4|1119.5|1115|108
1624587220000|2021-06-25 02:13:40|1119.4|1114.9|1119|1114.5|1119.4|1114.9|1119|1114.5|55
1624587230000|2021-06-25 02:13:50|1118.9|1114.4|1118.1|1113.6|1118.9|1114.4|1117.6|1113.1|267
1624587240000|2021-06-25 02:14:00|1118.3|1113.8|1118.4|1113.9|1118.8|1114.3|1118.3|1113.8|157
1624587250000|2021-06-25 02:14:10|1118.8|1114.3|1119.8|1115.3|1120.1|1115.6|1118.8|1114.3|326
1624587260000|2021-06-25 02:14:20|1119.5|1115|1119.1|1114.6|1119.6|1115.1|1118.7|1114.2|145
1624587270000|2021-06-25 02:14:30|1118.8|1114.3|1119.8|1115.3|1119.8|1115.3|1118.8|1114.3|128
1624587280000|2021-06-25 02:14:40|1119.5|1115|1119.3|1114.8|1119.5|1115|1119.3|1114.8|117
1624587290000|2021-06-25 02:14:50|1119.5|1115|1119.3|1114.8|1119.5|1115|1119.3|1114.8|93
1624588200000|2021-06-25 02:30:00|1119.1|1114.6|1119.8|1115.3|1119.8|1115.3|1119.1|1114.6|183
1624588210000|2021-06-25 02:30:10|1119.7|1115.2|1119.2|1114.7|1119.7|1115.2|1119.2|1114.7|50
1624588220000|2021-06-25 02:30:20|1119.6|1115.1|1119|1114.5|1120.3|1115.8|1119|1114.5|282
1624588230000|2021-06-25 02:30:30|1118.9|1114.4|1119.3|1114.8|1119.3|1114.8|1118.9|1114.4|99
1624588240000|2021-06-25 02:30:40|1119.4|1114.9|1118.5|1114|1119.4|1114.9|1118.3|1113.8|112
1624588250000|2021-06-25 02:30:50|1118.3|1113.8|1118.8|1114.3|1118.8|1114.3|1118.3|1113.8|41
1624588260000|2021-06-25 02:31:00|1118.5|1114|1118.5|1114|1118.8|1114.3|1118.5|1114|43
1624588270000|2021-06-25 02:31:10|1118.2|1113.7|1117.8|1113.3|1118.2|1113.7|1117.7|1113.2|113
1624588280000|2021-06-25 02:31:20|1117.6|1113.1|1117.4|1112.9|1117.6|1113.1|1117.3|1112.8|92
1624588290000|2021-06-25 02:31:30|1117.3|1112.8|1116.6|1112.1|1117.4|1112.9|1116.6|1112.1|152
1624588300000|2021-06-25 02:31:40|1116.5|1112|1116.5|1112|1116.6|1112.1|1116.5|1112|85
1624588310000|2021-06-25 02:31:50|1116.8|1112.3|1117.5|1113|1117.5|1113|1116.8|1112.3|121
1624588320000|2021-06-25 02:32:00|1117.1|1112.6|1116.2|1111.7|1117.1|1112.6|1116.2|1111.7|76
1624588330000|2021-06-25 02:32:10|1115.8|1111.3|1115.7|1111.2|1116.2|1111.7|1115.6|1111.1|211
1624588340000|2021-06-25 02:32:20|1115.8|1111.3|1115.6|1111.1|1115.9|1111.4|1115.3|1110.8|231
1624588350000|2021-06-25 02:32:30|1115.3|1110.8|1115.3|1110.8|1115.6|1111.1|1115|1110.5|120
1624588360000|2021-06-25 02:32:40|1115.6|1111.1|1115.7|1111.2|1115.7|1111.2|1115.6|1111.1|93
1624588370000|2021-06-25 02:32:50|1115.6|1111.1|1116|1111.5|1116|1111.5|1115.6|1111.1|100
1624588380000|2021-06-25 02:33:00|1116.2|1111.7|1116.2|1111.7|1116.2|1111.7|1116.1|1111.6|24
1624588390000|2021-06-25 02:33:10|1116.5|1112|1116.7|1112.2|1116.8|1112.3|1116.5|1112|86
1624588400000|2021-06-25 02:33:20|||||||||36
1624588410000|2021-06-25 02:33:30|1116.8|1112.3|1117.2|1112.7|1117.2|1112.7|1116.8|1112.3|90
1624588420000|2021-06-25 02:33:40|1117.1|1112.6|1116.5|1112|1117.1|1112.6|1116.5|1112|61
1624588430000|2021-06-25 02:33:50|1116.1|1111.6|1115.7|1111.2|1116.5|1112|1115.7|1111.2|259
1624588440000|2021-06-25 02:34:00|1115.4|1110.9|1115.2|1110.7|1115.4|1110.9|1115.2|1110.7|40
1624588450000|2021-06-25 02:34:10|1115.3|1110.8|1114.9|1110.4|1115.7|1111.2|1114.9|1110.4|151
1624588460000|2021-06-25 02:34:20|1114.8|1110.3|1114.4|1109.9|1114.8|1110.3|1114.4|1109.9|188
1624588470000|2021-06-25 02:34:30|1114.1|1109.6|1113.9|1109.4|1114.1|1109.6|1113.5|1109|661
1624588480000|2021-06-25 02:34:40|1113.8|1109.3|1113.9|1109.4|1113.9|1109.4|1113.5|1109|129
1624588490000|2021-06-25 02:34:50|1114.2|1109.7|1113.4|1108.9|1114.9|1110.4|1113.4|1108.9|255
1624588500000|2021-06-25 02:35:00|1113.1|1108.6|1109.6|1105.1|1113.1|1108.6|1109.6|1105.1|1559
1624588510000|2021-06-25 02:35:10|1109.9|1105.4|1110.8|1106.3|1111.1|1106.6|1109.7|1105.2|604
1624588520000|2021-06-25 02:35:20|1110.6|1106.1|1110.5|1106|1111.1|1106.6|1110.1|1105.6|298
1624588530000|2021-06-25 02:35:30|1110.6|1106.1|1110.5|1106|1111.1|1106.6|1110.5|1106|179
1624588540000|2021-06-25 02:35:40|1110.8|1106.3|1110.1|1105.6|1110.9|1106.4|1110.1|1105.6|314
1624588550000|2021-06-25 02:35:50|1110.4|1105.9|1112|1107.5|1112|1107.5|1110.4|1105.9|194
1624588560000|2021-06-25 02:36:00|1111.9|1107.4|1110.5|1106|1111.9|1107.4|1110.4|1105.9|173
1624588570000|2021-06-25 02:36:10|1110.6|1106.1|1111.5|1107|1111.5|1107|1110.6|1106.1|113
1624588580000|2021-06-25 02:36:20|1111.3|1106.8|1111.1|1106.6|1111.4|1106.9|1111.1|1106.6|133
1624588590000|2021-06-25 02:36:30|1111.4|1106.9|1111.9|1107.4|1111.9|1107.4|1111.4|1106.9|61
1624588600000|2021-06-25 02:36:40|1111.6|1107.1|1111.2|1106.7|1111.6|1107.1|1110.9|1106.4|166
1624588610000|2021-06-25 02:36:50|1111.1|1106.6|1111.4|1106.9|1111.8|1107.3|1111.1|1106.6|118
1624588620000|2021-06-25 02:37:00|1111.2|1106.7|1110.3|1105.8|1111.2|1106.7|1110.3|1105.8|280
1624588630000|2021-06-25 02:37:10|1110.4|1105.9|1110.4|1105.9|1110.7|1106.2|1110.2|1105.7|91
1624588640000|2021-06-25 02:37:20|1110.7|1106.2|1111.3|1106.8|1111.4|1106.9|1110.7|1106.2|133
1624588650000|2021-06-25 02:37:30|1111.6|1107.1|1111.9|1107.4|1111.9|1107.4|1111.4|1106.9|133
1624588660000|2021-06-25 02:37:40|1112.2|1107.7|1111.9|1107.4|1112.2|1107.7|1111.9|1107.4|100
1624588670000|2021-06-25 02:37:50|1111.5|1107|1111.5|1107|1111.5|1107|1111.4|1106.9|65
1624588680000|2021-06-25 02:38:00|1111.8|1107.3|1111.9|1107.4|1111.9|1107.4|1111.6|1107.1|102
1624588690000|2021-06-25 02:38:10|||||||||31
1624588700000|2021-06-25 02:38:20|1111.6|1107.1|1112.1|1107.6|1112.1|1107.6|1111.4|1106.9|43
1624588710000|2021-06-25 02:38:30|1112|1107.5|1112.4|1107.9|1112.4|1107.9|1112|1107.5|61
1624588720000|2021-06-25 02:38:40|1112|1107.5|1111.9|1107.4|1112|1107.5|1111|1106.5|212
1624588730000|2021-06-25 02:38:50|1112|1107.5|1112|1107.5|1112|1107.5|1111.9|1107.4|31
1624588740000|2021-06-25 02:39:00|1111.9|1107.4|1111.4|1106.9|1111.9|1107.4|1110.6|1106.1|279
1624588750000|2021-06-25 02:39:10|1111.3|1106.8|1112.4|1107.9|1112.4|1107.9|1111.3|1106.8|82
1624588760000|2021-06-25 02:39:20|1112.5|1108|1112.5|1108|1112.6|1108.1|1112.5|1108|47
1624588770000|2021-06-25 02:39:30|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|1112.5|1108|25
1624588780000|2021-06-25 02:39:40|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|55
1624588790000|2021-06-25 02:39:50|1112.5|1108|1112.6|1108.1|1112.6|1108.1|1112.5|1108|39
1624588800000|2021-06-25 02:40:00|1112.3|1107.8|1111.6|1107.1|1112.3|1107.8|1111.6|1107.1|80
1624588810000|2021-06-25 02:40:10|1111.4|1106.9|1110.6|1106.1|1111.4|1106.9|1110.6|1106.1|133
1624588820000|2021-06-25 02:40:20|1111.3|1106.8|1112.5|1108|1112.5|1108|1111.3|1106.8|212
1624588830000|2021-06-25 02:40:30|1112.2|1107.7|1113.7|1109.2|1113.7|1109.2|1112.2|1107.7|300
1624588840000|2021-06-25 02:40:40|1113.9|1109.4|1113.8|1109.3|1113.9|1109.4|1112.9|1108.4|162
1624588850000|2021-06-25 02:40:50|1113.9|1109.4|1113.4|1108.9|1113.9|1109.4|1112.8|1108.3|173
1624588860000|2021-06-25 02:41:00|1113.3|1108.8|1112.9|1108.4|1113.3|1108.8|1112.4|1107.9|75
1624588870000|2021-06-25 02:41:10|1113|1108.5|1112.9|1108.4|1113.1|1108.6|1112.4|1107.9|40
1624588880000|2021-06-25 02:41:20|1112.6|1108.1|1112.9|1108.4|1112.9|1108.4|1112.6|1108.1|30
1624588890000|2021-06-25 02:41:30|||||||||19
1624588900000|2021-06-25 02:41:40|1112.6|1108.1|1112.4|1107.9|1112.6|1108.1|1112.4|1107.9|38
1624588910000|2021-06-25 02:41:50|1112.5|1108|1112.5|1108|1112.5|1108|1112.4|1107.9|68
1624588920000|2021-06-25 02:42:00|1112.4|1107.9|1112.4|1107.9|1112.9|1108.4|1112.4|1107.9|64
1624588930000|2021-06-25 02:42:10|1112.5|1108|1112.5|1108|1112.5|1108|1112.4|1107.9|19
1624588940000|2021-06-25 02:42:20|1112.2|1107.7|1111.6|1107.1|1112.4|1107.9|1111.6|1107.1|74
1624588950000|2021-06-25 02:42:30|1111.9|1107.4|1111.8|1107.3|1111.9|1107.4|1111.8|1107.3|35
1624588960000|2021-06-25 02:42:40|1111.6|1107.1|1111.5|1107|1111.6|1107.1|1111.5|1107|37
1624588970000|2021-06-25 02:42:50|1111.4|1106.9|1110.5|1106|1111.4|1106.9|1110.1|1105.6|272
1624588980000|2021-06-25 02:43:00|1110.7|1106.2|1110.9|1106.4|1111.1|1106.6|1110.6|1106.1|88
1624588990000|2021-06-25 02:43:10|1111.1|1106.6|1110.9|1106.4|1111.1|1106.6|1110.7|1106.2|92
1624589000000|2021-06-25 02:43:20|1111.2|1106.7|1112|1107.5|1112|1107.5|1111.2|1106.7|59
1624589010000|2021-06-25 02:43:30|1112.1|1107.6|1112.9|1108.4|1112.9|1108.4|1112.1|1107.6|114
1624589020000|2021-06-25 02:43:40|1112.8|1108.3|1112.2|1107.7|1112.8|1108.3|1111.9|1107.4|123
1624589030000|2021-06-25 02:43:50|1112.3|1107.8|1112.3|1107.8|1112.5|1108|1112.1|1107.6|19
1624589040000|2021-06-25 02:44:00|1112.4|1107.9|1112.1|1107.6|1112.4|1107.9|1112|1107.5|26
1624589050000|2021-06-25 02:44:10|1112.4|1107.9|1111.9|1107.4|1112.4|1107.9|1111.9|1107.4|10
1624589060000|2021-06-25 02:44:20|1111.8|1107.3|1112.1|1107.6|1112.4|1107.9|1111.8|1107.3|86
1624589070000|2021-06-25 02:44:30|1111.9|1107.4|1111.6|1107.1|1111.9|1107.4|1111.6|1107.1|30
1624589080000|2021-06-25 02:44:40|1111.7|1107.2|1111.9|1107.4|1111.9|1107.4|1111.6|1107.1|46
1624589090000|2021-06-25 02:44:50|1112.2|1107.7|1111.9|1107.4|1112.4|1107.9|1111.9|1107.4|47
1624589100000|2021-06-25 02:45:00|1111.8|1107.3|1111.1|1106.6|1111.9|1107.4|1111.1|1106.6|189
1624589110000|2021-06-25 02:45:10|1110.9|1106.4|1111.7|1107.2|1111.9|1107.4|1110.9|1106.4|118
1624589120000|2021-06-25 02:45:20|1111.5|1107|1111.9|1107.4|1111.9|1107.4|1111.5|1107|35
1624589130000|2021-06-25 02:45:30|||||||||23
1624589140000|2021-06-25 02:45:40|||||||||8
1624589150000|2021-06-25 02:45:50|1112.1|1107.6|1112.8|1108.3|1112.9|1108.4|1112.1|1107.6|202
1624589160000|2021-06-25 02:46:00|1112.7|1108.2|1112.4|1107.9|1112.7|1108.2|1112.4|1107.9|24
1624589170000|2021-06-25 02:46:10|1112.7|1108.2|1111.9|1107.4|1112.9|1108.4|1111.9|1107.4|150
1624589180000|2021-06-25 02:46:20|1111.8|1107.3|1111.9|1107.4|1112.2|1107.7|1111.8|1107.3|80
1624589190000|2021-06-25 02:46:30|1112.1|1107.6|1111.7|1107.2|1112.1|1107.6|1111.6|1107.1|39
1624589200000|2021-06-25 02:46:40|1111.8|1107.3|1113.2|1108.7|1113.6|1109.1|1111.8|1107.3|254
1624589210000|2021-06-25 02:46:50|1112.9|1108.4|1112.4|1107.9|1112.9|1108.4|1112.4|1107.9|47
1624589220000|2021-06-25 02:47:00|1112.6|1108.1|1113.2|1108.7|1113.2|1108.7|1112.6|1108.1|87
1624589230000|2021-06-25 02:47:10|1113.4|1108.9|1113.7|1109.2|1113.7|1109.2|1113.4|1108.9|112
1624589240000|2021-06-25 02:47:20|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|106
1624589250000|2021-06-25 02:47:30|1114.3|1109.8|1114.2|1109.7|1114.6|1110.1|1114.2|1109.7|80
1624589260000|2021-06-25 02:47:40|1114.1|1109.6|1114.5|1110|1114.5|1110|1114.1|1109.6|48
1624589270000|2021-06-25 02:47:50|1114.9|1110.4|1115|1110.5|1115|1110.5|1114.9|1110.4|133
1624589280000|2021-06-25 02:48:00|1115.2|1110.7|1115|1110.5|1115.2|1110.7|1115|1110.5|103
1624589290000|2021-06-25 02:48:10|1115.3|1110.8|1114.8|1110.3|1115.3|1110.8|1114.5|1110|197
1624589300000|2021-06-25 02:48:20|1114.9|1110.4|1115.9|1111.4|1116|1111.5|1114.9|1110.4|162
1624589310000|2021-06-25 02:48:30|1116|1111.5|1116.8|1112.3|1116.8|1112.3|1115.7|1111.2|274
1624589320000|2021-06-25 02:48:40|1116.5|1112|1116.3|1111.8|1116.5|1112|1116|1111.5|64
1624589330000|2021-06-25 02:48:50|1116.1|1111.6|1115.6|1111.1|1116.4|1111.9|1115.6|1111.1|99
1624589340000|2021-06-25 02:49:00|1115.5|1111|1116|1111.5|1116.1|1111.6|1115.5|1111|50
1624589350000|2021-06-25 02:49:10|1116.3|1111.8|1116|1111.5|1116.4|1111.9|1115.8|1111.3|118
1624589360000|2021-06-25 02:49:20|1115.6|1111.1|1115.5|1111|1115.6|1111.1|1115.5|1111|43
1624589370000|2021-06-25 02:49:30|1115.6|1111.1|1116|1111.5|1116|1111.5|1115.6|1111.1|27
1624589380000|2021-06-25 02:49:40|1115.8|1111.3|1116|1111.5|1116|1111.5|1115.5|1111|64
1624589390000|2021-06-25 02:49:50|1115.9|1111.4|1115.6|1111.1|1115.9|1111.4|1115.6|1111.1|29
1624589400000|2021-06-25 02:50:00|1115.5|1111|1115.6|1111.1|1116|1111.5|1115.5|1111|44
1624589410000|2021-06-25 02:50:10|1115.7|1111.2|1115|1110.5|1115.7|1111.2|1114.7|1110.2|105
1624589420000|2021-06-25 02:50:20|||||||||12
1624589430000|2021-06-25 02:50:30|1115.3|1110.8|1114.9|1110.4|1115.3|1110.8|1114.9|1110.4|50
1624589440000|2021-06-25 02:50:40|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|1114.5|1110|44
1624589450000|2021-06-25 02:50:50|1114.8|1110.3|1114.6|1110.1|1115|1110.5|1114.5|1110|39
1624589460000|2021-06-25 02:51:00|1114.9|1110.4|1114.8|1110.3|1115|1110.5|1114.7|1110.2|63
1624589470000|2021-06-25 02:51:10|1114.6|1110.1|1114.6|1110.1|1115|1110.5|1114.6|1110.1|27
1624589480000|2021-06-25 02:51:20|1114.5|1110|1114|1109.5|1114.6|1110.1|1114|1109.5|119
1624589490000|2021-06-25 02:51:30|1114.1|1109.6|1113|1108.5|1114.1|1109.6|1113|1108.5|108
1624589500000|2021-06-25 02:51:40|1112.7|1108.2|1113.6|1109.1|1113.6|1109.1|1112.7|1108.2|75
1624589510000|2021-06-25 02:51:50|1113.3|1108.8|1113.2|1108.7|1113.3|1108.8|1113.2|1108.7|35
1624589520000|2021-06-25 02:52:00|1113.1|1108.6|1113.2|1108.7|1113.2|1108.7|1113.1|1108.6|23
1624589530000|2021-06-25 02:52:10|1113.1|1108.6|1113.1|1108.6|1113.2|1108.7|1112.9|1108.4|33
1624589540000|2021-06-25 02:52:20|1112.8|1108.3|1114|1109.5|1114|1109.5|1112.8|1108.3|120
1624589550000|2021-06-25 02:52:30|1114.2|1109.7|1115.3|1110.8|1115.3|1110.8|1114.2|1109.7|325
1624589560000|2021-06-25 02:52:40|1115.4|1110.9|1115.5|1111|1115.9|1111.4|1115.1|1110.6|158
1624589570000|2021-06-25 02:52:50|1115.4|1110.9|1114.7|1110.2|1115.9|1111.4|1114.7|1110.2|187
1624589580000|2021-06-25 02:53:00|1114.6|1110.1|1115.3|1110.8|1115.5|1111|1114.6|1110.1|38
1624589590000|2021-06-25 02:53:10|1115.2|1110.7|1115|1110.5|1115.2|1110.7|1114.2|1109.7|67
1624589600000|2021-06-25 02:53:20|1114.8|1110.3|1115|1110.5|1115|1110.5|1114.7|1110.2|20
1624589610000|2021-06-25 02:53:30|1114.7|1110.2|1114.7|1110.2|1114.7|1110.2|1114.7|1110.2|19
1624589620000|2021-06-25 02:53:40|1114.6|1110.1|1114.1|1109.6|1114.6|1110.1|1114.1|1109.6|33
1624589630000|2021-06-25 02:53:50|1113.8|1109.3|1114.1|1109.6|1114.1|1109.6|1113.7|1109.2|16
1624589640000|2021-06-25 02:54:00|1114.2|1109.7|1114.8|1110.3|1114.8|1110.3|1113.8|1109.3|115
1624589650000|2021-06-25 02:54:10|1114.7|1110.2|1114.5|1110|1114.7|1110.2|1114.5|1110|8
1624589660000|2021-06-25 02:54:20|1114.2|1109.7|1115|1110.5|1115|1110.5|1114.2|1109.7|19
1624589670000|2021-06-25 02:54:30|1114.8|1110.3|1114.5|1110|1114.8|1110.3|1114.5|1110|14
1624589680000|2021-06-25 02:54:40|1114.2|1109.7|1114.5|1110|1114.5|1110|1114.1|1109.6|21
1624589690000|2021-06-25 02:54:50|1114.6|1110.1|1115.4|1110.9|1115.4|1110.9|1114.5|1110|55
1624589700000|2021-06-25 02:55:00|1115.5|1111|1115|1110.5|1115.5|1111|1114.8|1110.3|33
1624589710000|2021-06-25 02:55:10|1114.7|1110.2|1114.5|1110|1114.7|1110.2|1114.5|1110|18
1624589720000|2021-06-25 02:55:20|1114.6|1110.1|1114.5|1110|1114.6|1110.1|1114.5|1110|33
1624589730000|2021-06-25 02:55:30|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|1114.5|1110|12
1624589740000|2021-06-25 02:55:40|||||||||4
1624589750000|2021-06-25 02:55:50|1114.5|1110|1115.1|1110.6|1115.1|1110.6|1114.5|1110|43
1624589760000|2021-06-25 02:56:00|1115.4|1110.9|1115|1110.5|1115.5|1111|1115|1110.5|65
1624589770000|2021-06-25 02:56:10|1115.1|1110.6|1114.8|1110.3|1115.1|1110.6|1114.7|1110.2|36
1624589780000|2021-06-25 02:56:20|1115|1110.5|1114.6|1110.1|1115|1110.5|1114.6|1110.1|28
1624589790000|2021-06-25 02:56:30|1114.2|1109.7|1114.1|1109.6|1114.3|1109.8|1114.1|1109.6|33
1624589800000|2021-06-25 02:56:40|1114|1109.5|1115|1110.5|1115.3|1110.8|1114|1109.5|163
1624589810000|2021-06-25 02:56:50|1114.7|1110.2|1114.2|1109.7|1114.7|1110.2|1114.2|1109.7|39
1624589820000|2021-06-25 02:57:00|1114.4|1109.9|1114.9|1110.4|1115|1110.5|1114.4|1109.9|20
1624589830000|2021-06-25 02:57:10|1115|1110.5|1115|1110.5|1115|1110.5|1114.7|1110.2|14
1624589840000|2021-06-25 02:57:20|1114.7|1110.2|1114.6|1110.1|1114.8|1110.3|1114.5|1110|16
1624589850000|2021-06-25 02:57:30|1114.9|1110.4|1114.9|1110.4|1115|1110.5|1114.9|1110.4|10
1624589860000|2021-06-25 02:57:40|||||||||6
1624589870000|2021-06-25 02:57:50|1115|1110.5|1114.5|1110|1115|1110.5|1114.5|1110|35
1624589880000|2021-06-25 02:58:00|1114|1109.5|1114|1109.5|1114|1109.5|1114|1109.5|39
1624589890000|2021-06-25 02:58:10|1114.5|1110|1114.1|1109.6|1114.5|1110|1114.1|1109.6|29
1624589900000|2021-06-25 02:58:20|1114|1109.5|1114.1|1109.6|1114.1|1109.6|1114|1109.5|41
1624589910000|2021-06-25 02:58:30|1114|1109.5|1113.7|1109.2|1114|1109.5|1113.1|1108.6|151
1624589920000|2021-06-25 02:58:40|1113.4|1108.9|1113.5|1109|1113.5|1109|1113.2|1108.7|78
1624589930000|2021-06-25 02:58:50|1113.2|1108.7|1113.5|1109|1113.5|1109|1113.2|1108.7|27
1624589940000|2021-06-25 02:59:00|1113.4|1108.9|1113.5|1109|1113.5|1109|1113.1|1108.6|61
1624589950000|2021-06-25 02:59:10|1113.3|1108.8|1114.5|1110|1114.5|1110|1113.2|1108.7|70
1624589960000|2021-06-25 02:59:20|1114.6|1110.1|1114|1109.5|1114.6|1110.1|1113.7|1109.2|33
1624589970000|2021-06-25 02:59:30|1114.1|1109.6|1114.6|1110.1|1114.6|1110.1|1114.1|1109.6|20
1624589980000|2021-06-25 02:59:40|1114.5|1110|1114.5|1110|1114.5|1110|1114.5|1110|10
1624589990000|2021-06-25 02:59:50|1114.6|1110.1|1115.3|1110.8|1115.3|1110.8|1114.6|1110.1|108
1624590000000|2021-06-25 03:00:00|1115.5|1111|1115.5|1111|1115.5|1111|1115.4|1110.9|73
1624590010000|2021-06-25 03:00:10|||||||||25
1624590020000|2021-06-25 03:00:20|1115.4|1110.9|1115.4|1110.9|1115.4|1110.9|1115.4|1110.9|20
1624590030000|2021-06-25 03:00:30|1115.5|1111|1115.2|1110.7|1115.5|1111|1115|1110.5|84
1624590040000|2021-06-25 03:00:40|1115.5|1111|1115.5|1111|1115.5|1111|1115.1|1110.6|18
1624590050000|2021-06-25 03:00:50|1115.3|1110.8|1115.3|1110.8|1115.4|1110.9|1115.1|1110.6|54
1624590060000|2021-06-25 03:01:00|1115.5|1111|1115.2|1110.7|1115.5|1111|1115.2|1110.7|30
1624590070000|2021-06-25 03:01:10|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1115|1110.5|5
1624590080000|2021-06-25 03:01:20|1115|1110.5|1115|1110.5|1115|1110.5|1115|1110.5|5
1624590090000|2021-06-25 03:01:30|1114.7|1110.2|1114.6|1110.1|1114.9|1110.4|1114.6|1110.1|96
1624590100000|2021-06-25 03:01:40|1114.5|1110|1114.5|1110|1114.5|1110|1114.5|1110|1
1624590110000|2021-06-25 03:01:50|1114.6|1110.1|1115|1110.5|1115|1110.5|1114.6|1110.1|49
1624590120000|2021-06-25 03:02:00|1114.9|1110.4|1115|1110.5|1115|1110.5|1114.9|1110.4|21
1624590130000|2021-06-25 03:02:10|||||||||12
1624590140000|2021-06-25 03:02:20|||||||||11
1624590150000|2021-06-25 03:02:30|1115.4|1110.9|1115.9|1111.4|1115.9|1111.4|1115.4|1110.9|77
1624590160000|2021-06-25 03:02:40|1116|1111.5|1115|1110.5|1116|1111.5|1115|1110.5|53
1624590170000|2021-06-25 03:02:50|1115.2|1110.7|1115.5|1111|1115.6|1111.1|1115.2|1110.7|28
1624590180000|2021-06-25 03:03:00|1115.7|1111.2|1115.5|1111|1115.7|1111.2|1115.5|1111|22
1624590190000|2021-06-25 03:03:10|1115.6|1111.1|1115.5|1111|1115.6|1111.1|1115.5|1111|8
1624590200000|2021-06-25 03:03:20|1115.7|1111.2|1115.9|1111.4|1115.9|1111.4|1115.7|1111.2|29
1624590210000|2021-06-25 03:03:30|1116|1111.5|1115.9|1111.4|1116|1111.5|1115.9|1111.4|26
1624590220000|2021-06-25 03:03:40|1116|1111.5|1116.2|1111.7|1116.4|1111.9|1116|1111.5|101
1624590230000|2021-06-25 03:03:50|1116.4|1111.9|1116.6|1112.1|1116.6|1112.1|1116.2|1111.7|79
1624590240000|2021-06-25 03:04:00|1116.7|1112.2|1118|1113.5|1118|1113.5|1116.7|1112.2|360
1624590250000|2021-06-25 03:04:10|1117.7|1113.2|1116.9|1112.4|1117.7|1113.2|1116.9|1112.4|78
1624590260000|2021-06-25 03:04:20|1116.7|1112.2|1117|1112.5|1117|1112.5|1116.7|1112.2|30
1624590270000|2021-06-25 03:04:30|1117.4|1112.9|1117.6|1113.1|1117.7|1113.2|1117.4|1112.9|45
1624590280000|2021-06-25 03:04:40|1117.9|1113.4|1117.9|1113.4|1117.9|1113.4|1117.9|1113.4|106
1624590290000|2021-06-25 03:04:50|1118|1113.5|1117.5|1113|1118|1113.5|1117.2|1112.7|152
1624590300000|2021-06-25 03:05:00|1117.2|1112.7|1117.9|1113.4|1118|1113.5|1117.2|1112.7|96
1624590310000|2021-06-25 03:05:10|1117.6|1113.1|1117.4|1112.9|1117.6|1113.1|1117.3|1112.8|176
1624590320000|2021-06-25 03:05:20|1117.6|1113.1|1117.5|1113|1117.9|1113.4|1117.5|1113|81
1624590330000|2021-06-25 03:05:30|1117.8|1113.3|1117.6|1113.1|1117.8|1113.3|1117.6|1113.1|51
1624590340000|2021-06-25 03:05:40|1117.5|1113|1118|1113.5|1118|1113.5|1117.2|1112.7|275
1624590350000|2021-06-25 03:05:50|1117.7|1113.2|1117.6|1113.1|1117.7|1113.2|1117.6|1113.1|33
1624590360000|2021-06-25 03:06:00|1117.5|1113|1117.6|1113.1|1117.6|1113.1|1117.5|1113|37
1624590370000|2021-06-25 03:06:10|1117.5|1113|1117.2|1112.7|1117.5|1113|1117.2|1112.7|53
1624590380000|2021-06-25 03:06:20|1117|1112.5|1117|1112.5|1117|1112.5|1116.9|1112.4|15
1624590390000|2021-06-25 03:06:30|1117.1|1112.6|1117.5|1113|1117.5|1113|1117.1|1112.6|15
1624590400000|2021-06-25 03:06:40|1117.7|1113.2|1118.7|1114.2|1118.7|1114.2|1117.7|1113.2|239
1624590410000|2021-06-25 03:06:50|1118.5|1114|1117.7|1113.2|1118.5|1114|1117.7|1113.2|161
1624590420000|2021-06-25 03:07:00|1117.9|1113.4|1118.2|1113.7|1118.2|1113.7|1117.9|1113.4|35
1624590430000|2021-06-25 03:07:10|||||||||21
1624590440000|2021-06-25 03:07:20|1118|1113.5|1118|1113.5|1118.1|1113.6|1118|1113.5|50
1624590450000|2021-06-25 03:07:30|1118.1|1113.6|1117.8|1113.3|1118.1|1113.6|1117.8|1113.3|24
1624590460000|2021-06-25 03:07:40|1118.1|1113.6|1118.1|1113.6|1118.2|1113.7|1117.7|1113.2|47
1624590470000|2021-06-25 03:07:50|1118.5|1114|1118.2|1113.7|1118.5|1114|1118.2|1113.7|55
1624590480000|2021-06-25 03:08:00|1117.8|1113.3|1118.5|1114|1118.5|1114|1117.7|1113.2|61
1624590490000|2021-06-25 03:08:10|1118.4|1113.9|1118.4|1113.9|1118.4|1113.9|1118.4|1113.9|31
1624590500000|2021-06-25 03:08:20|1118.5|1114|1118.5|1114|1118.5|1114|1118.5|1114|30
1624590510000|2021-06-25 03:08:30|1118.7|1114.2|1118.5|1114|1118.7|1114.2|1118.5|1114|81
1624590520000|2021-06-25 03:08:40|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|1118.5|1114|40
1624590530000|2021-06-25 03:08:50|1118.9|1114.4|1119|1114.5|1119|1114.5|1118.9|1114.4|26
1624590540000|2021-06-25 03:09:00|1118.7|1114.2|1118.5|1114|1119|1114.5|1118.5|1114|122
1624590550000|2021-06-25 03:09:10|||||||||23
1624590560000|2021-06-25 03:09:20|1118.1|1113.6|1118.2|1113.7|1118.4|1113.9|1118.1|1113.6|40
1624590570000|2021-06-25 03:09:30|1118|1113.5|1118|1113.5|1118|1113.5|1118|1113.5|30
1624590580000|2021-06-25 03:09:40|||||||||18
1624590590000|2021-06-25 03:09:50|1118.1|1113.6|1118.1|1113.6|1118.2|1113.7|1118|1113.5|56
1624590600000|2021-06-25 03:10:00|1118.2|1113.7|1119.2|1114.7|1119.2|1114.7|1118.2|1113.7|206
1624590610000|2021-06-25 03:10:10|1119.4|1114.9|1119.5|1115|1119.5|1115|1119.2|1114.7|116
1624590620000|2021-06-25 03:10:20|||||||||37
1624590630000|2021-06-25 03:10:30|1119.6|1115.1|1121.3|1116.8|1121.3|1116.8|1119.6|1115.1|1105
1624590640000|2021-06-25 03:10:40|1121.2|1116.7|1121.1|1116.6|1121.2|1116.7|1120.3|1115.8|543
1624590650000|2021-06-25 03:10:50|1121.2|1116.7|1120.7|1116.2|1121.2|1116.7|1120.7|1116.2|202
1624590660000|2021-06-25 03:11:00|1120.6|1116.1|1120.2|1115.7|1120.7|1116.2|1120.2|1115.7|284
1624590670000|2021-06-25 03:11:10|1120.1|1115.6|1120.2|1115.7|1120.2|1115.7|1119.7|1115.2|92
1624590680000|2021-06-25 03:11:20|1120|1115.5|1119.7|1115.2|1120|1115.5|1119.7|1115.2|37
1624590690000|2021-06-25 03:11:30|1120|1115.5|1120.5|1116|1120.8|1116.3|1120|1115.5|260
1624590700000|2021-06-25 03:11:40|1120.7|1116.2|1121|1116.5|1121|1116.5|1120.7|1116.2|219
1624590710000|2021-06-25 03:11:50|1121.2|1116.7|1120.7|1116.2|1121.2|1116.7|1120.7|1116.2|229
1624590720000|2021-06-25 03:12:00|1120.6|1116.1|1121.1|1116.6|1121.2|1116.7|1120.5|1116|247
1624590730000|2021-06-25 03:12:10|1121.2|1116.7|1121|1116.5|1121.7|1117.2|1121|1116.5|230
1624590740000|2021-06-25 03:12:20|1120.7|1116.2|1121|1116.5|1121.1|1116.6|1120.6|1116.1|156
1624590750000|2021-06-25 03:12:30|1120.7|1116.2|1120.1|1115.6|1120.7|1116.2|1120.1|1115.6|189
1624590760000|2021-06-25 03:12:40|1120.2|1115.7|1120.1|1115.6|1120.2|1115.7|1119.8|1115.3|222
1624590770000|2021-06-25 03:12:50|1120|1115.5|1119.5|1115|1120|1115.5|1119.5|1115|65
1624590780000|2021-06-25 03:13:00|1119.6|1115.1|1120.7|1116.2|1120.7|1116.2|1119.6|1115.1|274
1624590790000|2021-06-25 03:13:10|1120.9|1116.4|1120.7|1116.2|1121|1116.5|1120.7|1116.2|90
1624590800000|2021-06-25 03:13:20|1120.9|1116.4|1120.4|1115.9|1121|1116.5|1120.2|1115.7|190
1624590810000|2021-06-25 03:13:30|1120.2|1115.7|1120.7|1116.2|1120.7|1116.2|1120.2|1115.7|23
1624590820000|2021-06-25 03:13:40|1120.5|1116|1120.2|1115.7|1120.5|1116|1120.2|1115.7|69
1624590830000|2021-06-25 03:13:50|1120|1115.5|1119.6|1115.1|1120|1115.5|1119.5|1115|68
1624590840000|2021-06-25 03:14:00|1119.5|1115|1119.7|1115.2|1119.7|1115.2|1119.3|1114.8|101
1624590850000|2021-06-25 03:14:10|1119.8|1115.3|1120.2|1115.7|1120.2|1115.7|1119.7|1115.2|41
1624590860000|2021-06-25 03:14:20|1120|1115.5|1119.5|1115|1120.2|1115.7|1119.5|1115|96
1624590870000|2021-06-25 03:14:30|1119.2|1114.7|1119.3|1114.8|1119.3|1114.8|1119.2|1114.7|77
1624590880000|2021-06-25 03:14:40|1119.2|1114.7|1118.5|1114|1119.2|1114.7|1118.3|1113.8|136
1624590890000|2021-06-25 03:14:50|1118.3|1113.8|1118|1113.5|1118.5|1114|1118|1113.5|175
1624590900000|2021-06-25 03:15:00|1118.2|1113.7|1119.7|1115.2|1119.7|1115.2|1118.2|1113.7|262
1624590910000|2021-06-25 03:15:10|1119.6|1115.1|1120.6|1116.1|1120.6|1116.1|1119.2|1114.7|244
1624590920000|2021-06-25 03:15:20|1120.9|1116.4|1120.6|1116.1|1120.9|1116.4|1120.2|1115.7|265
1624590930000|2021-06-25 03:15:30|1120.8|1116.3|1121.1|1116.6|1121.2|1116.7|1120.7|1116.2|306
1624590940000|2021-06-25 03:15:40|1121|1116.5|1120.9|1116.4|1121|1116.5|1120.6|1116.1|175
1624590950000|2021-06-25 03:15:50|1121|1116.5|1121.1|1116.6|1121.2|1116.7|1121|1116.5|25
1624590960000|2021-06-25 03:16:00|1121.2|1116.7|1122|1117.5|1122.5|1118|1121.2|1116.7|991
1624590970000|2021-06-25 03:16:10|1120.7|1116.2|1120.2|1115.7|1120.7|1116.2|1119.5|1115|1120
1624590980000|2021-06-25 03:16:20|1120|1115.5|1121.5|1117|1121.6|1117.1|1119.7|1115.2|259
1624590990000|2021-06-25 03:16:30|1121.6|1117.1|1122|1117.5|1122|1117.5|1121.2|1116.7|260
1624591000000|2021-06-25 03:16:40|1121.7|1117.2|1122.1|1117.6|1122.2|1117.7|1121.5|1117|401
1624591010000|2021-06-25 03:16:50|1122.5|1118|1122.4|1117.9|1122.5|1118|1122.1|1117.6|241
1624591020000|2021-06-25 03:17:00|1122.1|1117.6|1122|1117.5|1122.2|1117.7|1121.9|1117.4|139
1624591030000|2021-06-25 03:17:10|1121.8|1117.3|1121.8|1117.3|1121.8|1117.3|1121.7|1117.2|93
1624591040000|2021-06-25 03:17:20|1121.7|1117.2|1121.7|1117.2|1122|1117.5|1121.7|1117.2|87
1624591050000|2021-06-25 03:17:30|1121.5|1117|1122.2|1117.7|1122.2|1117.7|1121.5|1117|111
1624591060000|2021-06-25 03:17:40|1122.4|1117.9|1122|1117.5|1122.7|1118.2|1122|1117.5|172
1624591070000|2021-06-25 03:17:50|1122.5|1118|1121.8|1117.3|1122.5|1118|1121.3|1116.8|276
1624591080000|2021-06-25 03:18:00|1121.7|1117.2|1121.8|1117.3|1122.7|1118.2|1121.6|1117.1|188
1624591090000|2021-06-25 03:18:10|1122|1117.5|1121.6|1117.1|1122|1117.5|1121.6|1117.1|51
1624591100000|2021-06-25 03:18:20|1121.2|1116.7|1120.2|1115.7|1121.2|1116.7|1120.2|1115.7|117
1624591110000|2021-06-25 03:18:30|1120.3|1115.8|1120.7|1116.2|1120.7|1116.2|1120.3|1115.8|46
1624591120000|2021-06-25 03:18:40|1120.6|1116.1|1118|1113.5|1120.6|1116.1|1117.8|1113.3|329
1624591130000|2021-06-25 03:18:50|1117.8|1113.3|1117.6|1113.1|1118|1113.5|1116.8|1112.3|391
1624591140000|2021-06-25 03:19:00|1117.7|1113.2|1117.7|1113.2|1118.2|1113.7|1117.5|1113|131
1624591150000|2021-06-25 03:19:10|1118|1113.5|1118.5|1114|1119|1114.5|1118|1113.5|258
1624591160000|2021-06-25 03:19:20|1118.7|1114.2|1119|1114.5|1119.8|1115.3|1118.7|1114.2|88
1624591170000|2021-06-25 03:19:30|1118.7|1114.2|1119.5|1115|1119.5|1115|1118.7|1114.2|33
1624591180000|2021-06-25 03:19:40|1119.6|1115.1|1119.6|1115.1|1119.7|1115.2|1119.6|1115.1|54
1624591190000|2021-06-25 03:19:50|1119.3|1114.8|1119.7|1115.2|1119.8|1115.3|1119.3|1114.8|49
1624591200000|2021-06-25 03:20:00|1119.9|1115.4|1119.5|1115|1120|1115.5|1119.5|1115|237
1624591210000|2021-06-25 03:20:10|1119.7|1115.2|1120.2|1115.7|1120.2|1115.7|1119.7|1115.2|161
1624591220000|2021-06-25 03:20:20|1120|1115.5|1119.6|1115.1|1120.2|1115.7|1119.6|1115.1|139
1624591230000|2021-06-25 03:20:30|1119.2|1114.7|1119.7|1115.2|1119.7|1115.2|1119.2|1114.7|42
1624591240000|2021-06-25 03:20:40|1119.5|1115|1118.6|1114.1|1119.5|1115|1118.6|1114.1|121
1624591250000|2021-06-25 03:20:50|1118.5|1114|1118|1113.5|1118.5|1114|1118|1113.5|34
1624591260000|2021-06-25 03:21:00|1118.1|1113.6|1118.5|1114|1118.5|1114|1118.1|1113.6|68
1624591270000|2021-06-25 03:21:10|1117.9|1113.4|1117.9|1113.4|1118|1113.5|1117.6|1113.1|84
1624591280000|2021-06-25 03:21:20|1118.1|1113.6|1118.2|1113.7|1118.2|1113.7|1118.1|1113.6|38
1624591290000|2021-06-25 03:21:30|||||||||10
1624591300000|2021-06-25 03:21:40|||||||||82
1624591310000|2021-06-25 03:21:50|1117.9|1113.4|1117.9|1113.4|1117.9|1113.4|1117.4|1112.9|39
1624591320000|2021-06-25 03:22:00|1117.7|1113.2|1117.2|1112.7|1117.7|1113.2|1116.9|1112.4|143
1624591330000|2021-06-25 03:22:10|1117.3|1112.8|1117.2|1112.7|1117.4|1112.9|1117.1|1112.6|80
1624591340000|2021-06-25 03:22:20|1116.9|1112.4|1117.4|1112.9|1117.6|1113.1|1116.9|1112.4|56
1624591350000|2021-06-25 03:22:30|1117.3|1112.8|1117.4|1112.9|1117.4|1112.9|1117.3|1112.8|56
1624591360000|2021-06-25 03:22:40|1117.6|1113.1|1117.3|1112.8|1117.6|1113.1|1117.1|1112.6|138
1624591370000|2021-06-25 03:22:50|1117.4|1112.9|1117.7|1113.2|1117.7|1113.2|1117.2|1112.7|92
1624591380000|2021-06-25 03:23:00|1118|1113.5|1119.3|1114.8|1119.3|1114.8|1118|1113.5|190
1624591390000|2021-06-25 03:23:10|1119.4|1114.9|1119.7|1115.2|1119.7|1115.2|1119.2|1114.7|166
1624591400000|2021-06-25 03:23:20|1119.9|1115.4|1118.7|1114.2|1119.9|1115.4|1118.7|1114.2|108
1624591410000|2021-06-25 03:23:30|1118.6|1114.1|1118.9|1114.4|1118.9|1114.4|1118.4|1113.9|88
1624591420000|2021-06-25 03:23:40|1119.1|1114.6|1119.2|1114.7|1119.2|1114.7|1118.9|1114.4|88
1624591430000|2021-06-25 03:23:50|1119.1|1114.6|1119.5|1115|1119.7|1115.2|1119.1|1114.6|80
1624591440000|2021-06-25 03:24:00|1119.6|1115.1|1119.9|1115.4|1120.2|1115.7|1119.6|1115.1|67
1624591450000|2021-06-25 03:24:10|1120.1|1115.6|1120.6|1116.1|1120.6|1116.1|1120.1|1115.6|132
1624591460000|2021-06-25 03:24:20|1120.9|1116.4|1121.6|1117.1|1121.6|1117.1|1120.7|1116.2|237
1624591470000|2021-06-25 03:24:30|1121.3|1116.8|1121.3|1116.8|1121.5|1117|1121.2|1116.7|78
1624591480000|2021-06-25 03:24:40|1121.4|1116.9|1121.2|1116.7|1121.5|1117|1121.2|1116.7|105
1624591490000|2021-06-25 03:24:50|1120.9|1116.4|1120.9|1116.4|1121.1|1116.6|1120.7|1116.2|84
1624591500000|2021-06-25 03:25:00|1120.7|1116.2|1120.8|1116.3|1120.8|1116.3|1119.9|1115.4|159
1624591510000|2021-06-25 03:25:10|1120.9|1116.4|1121.3|1116.8|1121.3|1116.8|1120.8|1116.3|127
1624591520000|2021-06-25 03:25:20|1121.4|1116.9|1121.4|1116.9|1121.6|1117.1|1121.2|1116.7|93
1624591530000|2021-06-25 03:25:30|1121.2|1116.7|1122|1117.5|1122|1117.5|1121.2|1116.7|243
1624591540000|2021-06-25 03:25:40|1122.3|1117.8|1122.5|1118|1122.5|1118|1121.9|1117.4|338
1624591550000|2021-06-25 03:25:50|1122.2|1117.7|1122.4|1117.9|1122.4|1117.9|1121.7|1117.2|199
1624591560000|2021-06-25 03:26:00|1122.5|1118|1121.4|1116.9|1122.5|1118|1121.4|1116.9|207
1624591570000|2021-06-25 03:26:10|1121.7|1117.2|1121.1|1116.6|1121.9|1117.4|1121.1|1116.6|173
1624591580000|2021-06-25 03:26:20|1121|1116.5|1121.2|1116.7|1121.5|1117|1120.8|1116.3|162
1624591590000|2021-06-25 03:26:30|1121.3|1116.8|1121.2|1116.7|1121.3|1116.8|1121.1|1116.6|66
1624591600000|2021-06-25 03:26:40|1121.1|1116.6|1121.1|1116.6|1121.4|1116.9|1121.1|1116.6|160
1624591610000|2021-06-25 03:26:50|1121.2|1116.7|1122.2|1117.7|1122.5|1118|1121.2|1116.7|394
1624591620000|2021-06-25 03:27:00|1122.4|1117.9|1125|1120.5|1125|1120.5|1122.2|1117.7|2856
1624591630000|2021-06-25 03:27:10|1125.3|1120.8|1125.8|1121.3|1126.8|1122.3|1125|1120.5|2045
1624591640000|2021-06-25 03:27:20|1125.7|1121.2|1125.9|1121.4|1126.6|1122.1|1125.7|1121.2|588
1624591650000|2021-06-25 03:27:30|1126.2|1121.7|1126.2|1121.7|1126.3|1121.8|1125.5|1121|582
1624591660000|2021-06-25 03:27:40|1126.3|1121.8|1127.2|1122.7|1127.3|1122.8|1126.3|1121.8|475
1624591670000|2021-06-25 03:27:50|1127.3|1122.8|1127.6|1123.1|1127.8|1123.3|1127.2|1122.7|1166
1624591680000|2021-06-25 03:28:00|1127.5|1123|1126.8|1122.3|1127.6|1123.1|1126.8|1122.3|648
1624591690000|2021-06-25 03:28:10|1126.9|1122.4|1126.8|1122.3|1127.2|1122.7|1126.8|1122.3|350
1624591700000|2021-06-25 03:28:20|1126.5|1122|1126.4|1121.9|1127.3|1122.8|1126.4|1121.9|254
1624591710000|2021-06-25 03:28:30|1126.5|1122|1126.1|1121.6|1126.5|1122|1126.1|1121.6|232
1624591720000|2021-06-25 03:28:40|1126.2|1121.7|1125.9|1121.4|1126.6|1122.1|1125.9|1121.4|316
1624591730000|2021-06-25 03:28:50|1126|1121.5|1124.1|1119.6|1126|1121.5|1123.6|1119.1|921
1624591740000|2021-06-25 03:29:00|1123.9|1119.4|1124.2|1119.7|1124.6|1120.1|1123.2|1118.7|451
1624591750000|2021-06-25 03:29:10|1124.5|1120|1124|1119.5|1124.5|1120|1123.6|1119.1|261
1624591760000|2021-06-25 03:29:20|1124.1|1119.6|1124|1119.5|1124.1|1119.6|1123.7|1119.2|182
1624591770000|2021-06-25 03:29:30|1123.4|1118.9|1122.6|1118.1|1123.4|1118.9|1122.6|1118.1|289
1624591780000|2021-06-25 03:29:40|1122.5|1118|1122.4|1117.9|1122.7|1118.2|1122.1|1117.6|493
1624591790000|2021-06-25 03:29:50|1122.7|1118.2|1121.9|1117.4|1122.7|1118.2|1121.9|1117.4|160
1624599000000|2021-06-25 05:30:00|1121.3|1116.8|1123|1118.5|1123|1118.5|1121.3|1116.8|837
1624599010000|2021-06-25 05:30:10|1122.7|1118.2|1123.1|1118.6|1123.1|1118.6|1122.6|1118.1|434
1624599020000|2021-06-25 05:30:20|1123.9|1119.4|1123.6|1119.1|1123.9|1119.4|1123.6|1119.1|762
1624599030000|2021-06-25 05:30:30|1123.9|1119.4|1124|1119.5|1124|1119.5|1123.9|1119.4|138
1624599040000|2021-06-25 05:30:40|1124.1|1119.6|1124.9|1120.4|1124.9|1120.4|1124.1|1119.6|165
1624599050000|2021-06-25 05:30:50|1125.2|1120.7|1125.2|1120.7|1125.4|1120.9|1124.9|1120.4|426
1624599060000|2021-06-25 05:31:00|1124.9|1120.4|1125.7|1121.2|1126|1121.5|1124.4|1119.9|569
1624599070000|2021-06-25 05:31:10|1125.8|1121.3|1125.8|1121.3|1126.9|1122.4|1125.6|1121.1|593
1624599080000|2021-06-25 05:31:20|1125.6|1121.1|1125.9|1121.4|1126.9|1122.4|1125.5|1121|856
1624599090000|2021-06-25 05:31:30|1125.6|1121.1|1128.4|1123.9|1128.4|1123.9|1125.6|1121.1|2199
1624599100000|2021-06-25 05:31:40|1128.3|1123.8|1127.6|1123.1|1128.4|1123.9|1127.5|1123|215
1624599110000|2021-06-25 05:31:50|1127.1|1122.6|1126.7|1122.2|1127.1|1122.6|1126.7|1122.2|360
1624599120000|2021-06-25 05:32:00|1126.8|1122.3|1127.5|1123|1127.5|1123|1126.8|1122.3|199
1624599130000|2021-06-25 05:32:10|1127.3|1122.8|1127.5|1123|1127.5|1123|1127.3|1122.8|261
1624599140000|2021-06-25 05:32:20|1127.4|1122.9|1127.3|1122.8|1127.5|1123|1127.3|1122.8|92
1624599150000|2021-06-25 05:32:30|1127.4|1122.9|1127.1|1122.6|1127.5|1123|1127|1122.5|242
1624599160000|2021-06-25 05:32:40|1127|1122.5|1127.5|1123|1127.5|1123|1127|1122.5|177
1624599170000|2021-06-25 05:32:50|1127.3|1122.8|1127|1122.5|1127.3|1122.8|1127|1122.5|109
1624599180000|2021-06-25 05:33:00|1127.4|1122.9|1128.4|1123.9|1128.5|1124|1127.4|1122.9|827
1624599190000|2021-06-25 05:33:10|1128.3|1123.8|1128.5|1124|1128.5|1124|1128|1123.5|157
1624599200000|2021-06-25 05:33:20|1128.8|1124.3|1129|1124.5|1129|1124.5|1128.7|1124.2|388
1624599210000|2021-06-25 05:33:30|1128.7|1124.2|1129|1124.5|1129|1124.5|1128.7|1124.2|199
1624599220000|2021-06-25 05:33:40|1128.7|1124.2|1128.3|1123.8|1128.7|1124.2|1128.3|1123.8|204
1624599230000|2021-06-25 05:33:50|1128.2|1123.7|1127.8|1123.3|1128.2|1123.7|1127.8|1123.3|164
1624599240000|2021-06-25 05:34:00|1127.7|1123.2|1128.7|1124.2|1128.7|1124.2|1127.7|1123.2|151
1624599250000|2021-06-25 05:34:10|1129|1124.5|1128.7|1124.2|1129|1124.5|1128.7|1124.2|308
1624599260000|2021-06-25 05:34:20|1128.6|1124.1|1128.6|1124.1|1129|1124.5|1128.6|1124.1|167
1624599270000|2021-06-25 05:34:30|1128.5|1124|1128.6|1124.1|1128.7|1124.2|1128.5|1124|62
1624599280000|2021-06-25 05:34:40|1128.7|1124.2|1128.7|1124.2|1128.8|1124.3|1128.6|1124.1|79
1624599290000|2021-06-25 05:34:50|1128.4|1123.9|1129|1124.5|1129.1|1124.6|1128.2|1123.7|406
1624599300000|2021-06-25 05:35:00|1129.2|1124.7|1130.3|1125.8|1131|1126.5|1129.2|1124.7|1840
1624599310000|2021-06-25 05:35:10|1130.5|1126|1130.6|1126.1|1131|1126.5|1130.3|1125.8|507
1624599320000|2021-06-25 05:35:20|1130.5|1126|1130.5|1126|1130.6|1126.1|1130.5|1126|244
1624599330000|2021-06-25 05:35:30|1130.3|1125.8|1129.9|1125.4|1130.4|1125.9|1129.9|1125.4|447
1624599340000|2021-06-25 05:35:40|1130.1|1125.6|1129.6|1125.1|1130.1|1125.6|1129.2|1124.7|224
1624599350000|2021-06-25 05:35:50|1129.7|1125.2|1129.5|1125|1129.7|1125.2|1129.2|1124.7|158
1624599360000|2021-06-25 05:36:00|1129.9|1125.4|1130.5|1126|1130.5|1126|1129.9|1125.4|249
1624599370000|2021-06-25 05:36:10|1130.2|1125.7|1129.6|1125.1|1130.2|1125.7|1129.6|1125.1|159
1624599380000|2021-06-25 05:36:20|1129.7|1125.2|1130.1|1125.6|1130.5|1126|1129.7|1125.2|238
1624599390000|2021-06-25 05:36:30|1130|1125.5|1130|1125.5|1130|1125.5|1129.7|1125.2|126
1624599400000|2021-06-25 05:36:40|1130.2|1125.7|1130.3|1125.8|1130.3|1125.8|1130|1125.5|144
1624599410000|2021-06-25 05:36:50|1130|1125.5|1130.5|1126|1130.5|1126|1130|1125.5|109
1624599420000|2021-06-25 05:37:00|1130.2|1125.7|1130.5|1126|1130.5|1126|1130.2|1125.7|180
1624599430000|2021-06-25 05:37:10|1130.8|1126.3|1131|1126.5|1131|1126.5|1130.8|1126.3|342
1624599440000|2021-06-25 05:37:20|1130.9|1126.4|1130.5|1126|1130.9|1126.4|1130.5|1126|249
1624599450000|2021-06-25 05:37:30|1130.2|1125.7|1129.5|1125|1130.2|1125.7|1129.5|1125|242
1624599460000|2021-06-25 05:37:40|1129.2|1124.7|1129|1124.5|1129.5|1125|1129|1124.5|274
1624599470000|2021-06-25 05:37:50|1129.1|1124.6|1129.2|1124.7|1129.2|1124.7|1128.7|1124.2|113
1624599480000|2021-06-25 05:38:00|1129|1124.5|1129.2|1124.7|1129.2|1124.7|1129|1124.5|136
1624599490000|2021-06-25 05:38:10|1129|1124.5|1128.7|1124.2|1129|1124.5|1128.7|1124.2|158
1624599500000|2021-06-25 05:38:20|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|240
1624599510000|2021-06-25 05:38:30|1128.5|1124|1128.7|1124.2|1128.7|1124.2|1128.5|1124|219
1624599520000|2021-06-25 05:38:40|||||||||100
1624599530000|2021-06-25 05:38:50|1129|1124.5|1129|1124.5|1129|1124.5|1129|1124.5|192
1624599540000|2021-06-25 05:39:00|1129.1|1124.6|1129.3|1124.8|1129.8|1125.3|1129.1|1124.6|352
1624599550000|2021-06-25 05:39:10|1128.7|1124.2|1128.9|1124.4|1128.9|1124.4|1128.5|1124|270
1624599560000|2021-06-25 05:39:20|1128.7|1124.2|1128.1|1123.6|1128.7|1124.2|1128.1|1123.6|127
1624599570000|2021-06-25 05:39:30|1128|1123.5|1127.7|1123.2|1128|1123.5|1127.7|1123.2|133
1624599580000|2021-06-25 05:39:40|1127.5|1123|1127.5|1123|1127.5|1123|1127.5|1123|211
1624599590000|2021-06-25 05:39:50|1127.8|1123.3|1128.2|1123.7|1128.5|1124|1127.8|1123.3|286
1624599600000|2021-06-25 05:40:00|1128.1|1123.6|1128.3|1123.8|1128.3|1123.8|1127.7|1123.2|183
1624599610000|2021-06-25 05:40:10|1128|1123.5|1128.3|1123.8|1128.3|1123.8|1128|1123.5|82
1624599620000|2021-06-25 05:40:20|1128|1123.5|1128|1123.5|1128|1123.5|1128|1123.5|59
1624599630000|2021-06-25 05:40:30|1128.3|1123.8|1128.3|1123.8|1128.3|1123.8|1128.3|1123.8|206
1624599640000|2021-06-25 05:40:40|1128|1123.5|1128.4|1123.9|1128.5|1124|1128|1123.5|283
1624599650000|2021-06-25 05:40:50|1128.5|1124|1129.5|1125|1129.5|1125|1128.5|1124|116
1624599660000|2021-06-25 05:41:00|1129.8|1125.3|1129.8|1125.3|1130|1125.5|1129.8|1125.3|127
1624599670000|2021-06-25 05:41:10|||||||||83
1624599680000|2021-06-25 05:41:20|1129.9|1125.4|1130.5|1126|1130.5|1126|1129.9|1125.4|136
1624599690000|2021-06-25 05:41:30|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|102
1624599700000|2021-06-25 05:41:40|1130.5|1126|1130.3|1125.8|1130.8|1126.3|1130.3|1125.8|431
1624599710000|2021-06-25 05:41:50|1130.1|1125.6|1130.1|1125.6|1130.3|1125.8|1129.9|1125.4|205
1624599720000|2021-06-25 05:42:00|1129.9|1125.4|1130.3|1125.8|1130.5|1126|1129.9|1125.4|239
1624599730000|2021-06-25 05:42:10|1130|1125.5|1129|1124.5|1130|1125.5|1129|1124.5|206
1624599740000|2021-06-25 05:42:20|1129.5|1125|1130|1125.5|1130.3|1125.8|1129.4|1124.9|255
1624599750000|2021-06-25 05:42:30|1129.9|1125.4|1129.9|1125.4|1130.2|1125.7|1129.6|1125.1|46
1624599760000|2021-06-25 05:42:40|1129.8|1125.3|1129.5|1125|1129.8|1125.3|1129.1|1124.6|140
1624599770000|2021-06-25 05:42:50|1129.1|1124.6|1129.3|1124.8|1129.4|1124.9|1129|1124.5|211
1624599780000|2021-06-25 05:43:00|1129.4|1124.9|1130|1125.5|1130|1125.5|1129.4|1124.9|89
1624599790000|2021-06-25 05:43:10|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|1130|1125.5|126
1624599800000|2021-06-25 05:43:20|1129.8|1125.3|1129.8|1125.3|1129.8|1125.3|1129.8|1125.3|91
1624599810000|2021-06-25 05:43:30|||||||||35
1624599820000|2021-06-25 05:43:40|1130|1125.5|1130.1|1125.6|1130.1|1125.6|1130|1125.5|84
1624599830000|2021-06-25 05:43:50|1130.3|1125.8|1130.5|1126|1130.5|1126|1130.1|1125.6|214
1624599840000|2021-06-25 05:44:00|1130.6|1126.1|1130.5|1126|1130.8|1126.3|1130.5|1126|125
1624599850000|2021-06-25 05:44:10|1130.7|1126.2|1130.7|1126.2|1130.7|1126.2|1130.6|1126.1|125
1624599860000|2021-06-25 05:44:20|1131|1126.5|1131|1126.5|1131|1126.5|1131|1126.5|189
1624599870000|2021-06-25 05:44:30|1131.5|1127|1131.5|1127|1132|1127.5|1131.5|1127|1139
1624599880000|2021-06-25 05:44:40|1131.2|1126.7|1131.1|1126.6|1131.2|1126.7|1131.1|1126.6|335
1624599890000|2021-06-25 05:44:50|1131.2|1126.7|1131.5|1127|1131.7|1127.2|1131.2|1126.7|285
1624599900000|2021-06-25 05:45:00|1131.6|1127.1|1132|1127.5|1132|1127.5|1131.6|1127.1|506
1624599910000|2021-06-25 05:45:10|1131.7|1127.2|1131.5|1127|1131.8|1127.3|1131.5|1127|312
1624599920000|2021-06-25 05:45:20|1131.2|1126.7|1131.1|1126.6|1131.2|1126.7|1130.9|1126.4|242
1624599930000|2021-06-25 05:45:30|1131.2|1126.7|1131|1126.5|1131.2|1126.7|1131|1126.5|104
1624599940000|2021-06-25 05:45:40|1130.9|1126.4|1131.2|1126.7|1131.2|1126.7|1130.7|1126.2|338
1624599950000|2021-06-25 05:45:50|1131|1126.5|1130.9|1126.4|1131|1126.5|1130.9|1126.4|101
1624599960000|2021-06-25 05:46:00|1131|1126.5|1131.6|1127.1|1131.6|1127.1|1130.9|1126.4|242
1624599970000|2021-06-25 05:46:10|1131.7|1127.2|1131.2|1126.7|1131.7|1127.2|1131.2|1126.7|46
1624599980000|2021-06-25 05:46:20|1131.1|1126.6|1130.6|1126.1|1131.2|1126.7|1130.6|1126.1|168
1624599990000|2021-06-25 05:46:30|1130.7|1126.2|1131|1126.5|1131|1126.5|1130.7|1126.2|53
1624600000000|2021-06-25 05:46:40|1130.7|1126.2|1131|1126.5|1131.2|1126.7|1130.7|1126.2|89
1624600010000|2021-06-25 05:46:50|1131.2|1126.7|1131.4|1126.9|1132.1|1127.6|1131.2|1126.7|626
1624600020000|2021-06-25 05:47:00|1131.1|1126.6|1130.7|1126.2|1131.2|1126.7|1130.7|1126.2|211
1624600030000|2021-06-25 05:47:10|1131|1126.5|1131.2|1126.7|1131.2|1126.7|1131|1126.5|164
1624600040000|2021-06-25 05:47:20|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|47
1624600050000|2021-06-25 05:47:30|1130.9|1126.4|1130|1125.5|1130.9|1126.4|1130|1125.5|224
1624600060000|2021-06-25 05:47:40|1129.9|1125.4|1129.7|1125.2|1130.2|1125.7|1129.4|1124.9|282
1624600070000|2021-06-25 05:47:50|1129.9|1125.4|1129.8|1125.3|1130.2|1125.7|1129.7|1125.2|215
1624600080000|2021-06-25 05:48:00|1129.7|1125.2|1130.5|1126|1130.6|1126.1|1129.7|1125.2|213
1624600090000|2021-06-25 05:48:10|1130.2|1125.7|1131.1|1126.6|1131.4|1126.9|1130.1|1125.6|534
1624600100000|2021-06-25 05:48:20|1131|1126.5|1131.1|1126.6|1131.1|1126.6|1131|1126.5|204
1624600110000|2021-06-25 05:48:30|1130.8|1126.3|1130.1|1125.6|1130.8|1126.3|1130|1125.5|273
1624600120000|2021-06-25 05:48:40|1130|1125.5|1128.9|1124.4|1130|1125.5|1128.9|1124.4|171
1624600130000|2021-06-25 05:48:50|1129|1124.5|1129.5|1125|1129.5|1125|1129|1124.5|113
1624600140000|2021-06-25 05:49:00|1129.6|1125.1|1128.5|1124|1129.6|1125.1|1128.5|1124|211
1624600150000|2021-06-25 05:49:10|1128.4|1123.9|1127.9|1123.4|1128.4|1123.9|1127.9|1123.4|323
1624600160000|2021-06-25 05:49:20|1128|1123.5|1127|1122.5|1128|1123.5|1126.9|1122.4|532
1624600170000|2021-06-25 05:49:30|1126.9|1122.4|1127.1|1122.6|1127.6|1123.1|1126.9|1122.4|307
1624600180000|2021-06-25 05:49:40|1127.2|1122.7|1126.3|1121.8|1127.2|1122.7|1126.2|1121.7|188
1624600190000|2021-06-25 05:49:50|1125.9|1121.4|1126.5|1122|1127|1122.5|1125.8|1121.3|234
1624600200000|2021-06-25 05:50:00|1126.4|1121.9|1125.9|1121.4|1126.9|1122.4|1125.9|1121.4|516
1624600210000|2021-06-25 05:50:10|1125.6|1121.1|1124.2|1119.7|1125.6|1121.1|1124.2|1119.7|558
1624600220000|2021-06-25 05:50:20|1124|1119.5|1122.5|1118|1124|1119.5|1122.2|1117.7|1062
1624600230000|2021-06-25 05:50:30|1122.2|1117.7|1123.6|1119.1|1123.6|1119.1|1122.1|1117.6|379
1624600240000|2021-06-25 05:50:40|1123.7|1119.2|1124.1|1119.6|1124.3|1119.8|1123.2|1118.7|222
1624600250000|2021-06-25 05:50:50|1123.9|1119.4|1123.9|1119.4|1124|1119.5|1122.9|1118.4|360
1624600260000|2021-06-25 05:51:00|1124.1|1119.6|1123.9|1119.4|1124.3|1119.8|1123.9|1119.4|243
1624600270000|2021-06-25 05:51:10|1124|1119.5|1124.3|1119.8|1124.4|1119.9|1123.9|1119.4|163
1624600280000|2021-06-25 05:51:20|1124.4|1119.9|1123.8|1119.3|1124.8|1120.3|1123.8|1119.3|283
1624600290000|2021-06-25 05:51:30|1123.7|1119.2|1123.5|1119|1124.2|1119.7|1123.5|1119|187
1624600300000|2021-06-25 05:51:40|1123.7|1119.2|1123|1118.5|1123.9|1119.4|1123|1118.5|313
1624600310000|2021-06-25 05:51:50|1122.7|1118.2|1123|1118.5|1123.4|1118.9|1122.4|1117.9|481
1624600320000|2021-06-25 05:52:00|1123.1|1118.6|1122.6|1118.1|1123.1|1118.6|1122.6|1118.1|354
1624600330000|2021-06-25 05:52:10|1122.8|1118.3|1122.6|1118.1|1123.6|1119.1|1122.6|1118.1|304
1624600340000|2021-06-25 05:52:20|1122.4|1117.9|1121.1|1116.6|1122.4|1117.9|1121.1|1116.6|518
1624600350000|2021-06-25 05:52:30|1121.2|1116.7|1122|1117.5|1122.1|1117.6|1120.8|1116.3|612
1624600360000|2021-06-25 05:52:40|1121.9|1117.4|1122.1|1117.6|1122.4|1117.9|1121.5|1117|318
1624600370000|2021-06-25 05:52:50|1122|1117.5|1122.2|1117.7|1122.4|1117.9|1121.6|1117.1|275
1624600380000|2021-06-25 05:53:00|1122.4|1117.9|1125|1120.5|1125.1|1120.6|1122.4|1117.9|570
1624600390000|2021-06-25 05:53:10|1124.9|1120.4|1124.6|1120.1|1125|1120.5|1124.5|1120|219
1624600400000|2021-06-25 05:53:20|1124.5|1120|1124.5|1120|1124.8|1120.3|1124.2|1119.7|179
1624600410000|2021-06-25 05:53:30|1124.6|1120.1|1126|1121.5|1126|1121.5|1124.6|1120.1|427
1624600420000|2021-06-25 05:53:40|1126.2|1121.7|1125.7|1121.2|1126.9|1122.4|1125.7|1121.2|293
1624600430000|2021-06-25 05:53:50|1125.8|1121.3|1124.5|1120|1125.8|1121.3|1124.4|1119.9|150
1624600440000|2021-06-25 05:54:00|1124.6|1120.1|1123.5|1119|1124.6|1120.1|1123|1118.5|306
1624600450000|2021-06-25 05:54:10|1123|1118.5|1123|1118.5|1123.6|1119.1|1122.7|1118.2|206
1624600460000|2021-06-25 05:54:20|1123.2|1118.7|1123.1|1118.6|1123.2|1118.7|1122.7|1118.2|210
1624600470000|2021-06-25 05:54:30|1123.2|1118.7|1124.8|1120.3|1124.8|1120.3|1123.2|1118.7|245
1624600480000|2021-06-25 05:54:40|1124.6|1120.1|1124.9|1120.4|1124.9|1120.4|1124.5|1120|66
1624600490000|2021-06-25 05:54:50|1124.6|1120.1|1124.4|1119.9|1124.6|1120.1|1123.6|1119.1|218
1624600500000|2021-06-25 05:55:00|1124.1|1119.6|1123.6|1119.1|1124.4|1119.9|1123.5|1119|220
1624600510000|2021-06-25 05:55:10|1124.2|1119.7|1122|1117.5|1124.4|1119.9|1122|1117.5|409
1624600520000|2021-06-25 05:55:20|1122.3|1117.8|1121.7|1117.2|1122.3|1117.8|1121.6|1117.1|237
1624600530000|2021-06-25 05:55:30|1122.3|1117.8|1122.2|1117.7|1122.6|1118.1|1122.2|1117.7|263
1624600540000|2021-06-25 05:55:40|1121.8|1117.3|1122.5|1118|1122.5|1118|1121.7|1117.2|228
1624600550000|2021-06-25 05:55:50|1122.8|1118.3|1122.1|1117.6|1122.9|1118.4|1122.1|1117.6|121
1624600560000|2021-06-25 05:56:00|1121.9|1117.4|1122.4|1117.9|1122.4|1117.9|1121.8|1117.3|164
1624600570000|2021-06-25 05:56:10|1122.6|1118.1|1123|1118.5|1123|1118.5|1122.4|1117.9|111
1624600580000|2021-06-25 05:56:20|1123.1|1118.6|1123.1|1118.6|1123.9|1119.4|1122.8|1118.3|140
1624600590000|2021-06-25 05:56:30|1123|1118.5|1123.6|1119.1|1123.6|1119.1|1123|1118.5|35
1624600600000|2021-06-25 05:56:40|1123.5|1119|1122.9|1118.4|1123.7|1119.2|1122.9|1118.4|108
1624600610000|2021-06-25 05:56:50|1123.1|1118.6|1122.9|1118.4|1123.1|1118.6|1122.9|1118.4|41
1624600620000|2021-06-25 05:57:00|1123|1118.5|1123.4|1118.9|1123.4|1118.9|1123|1118.5|175
1624600630000|2021-06-25 05:57:10|1123.7|1119.2|1123.7|1119.2|1123.7|1119.2|1123.7|1119.2|51
1624600640000|2021-06-25 05:57:20|||||||||74
1624600650000|2021-06-25 05:57:30|1123.9|1119.4|1124.3|1119.8|1124.5|1120|1123.9|1119.4|88
1624600660000|2021-06-25 05:57:40|1124.4|1119.9|1124.7|1120.2|1124.7|1120.2|1124.4|1119.9|88
1624600670000|2021-06-25 05:57:50|1124.8|1120.3|1124.7|1120.2|1124.9|1120.4|1124.7|1120.2|68
1624600680000|2021-06-25 05:58:00|1123.8|1119.3|1124.2|1119.7|1124.2|1119.7|1123.7|1119.2|125
1624600690000|2021-06-25 05:58:10|1124|1119.5|1124.2|1119.7|1124.2|1119.7|1124|1119.5|12
1624600700000|2021-06-25 05:58:20|1124.4|1119.9|1123.8|1119.3|1124.4|1119.9|1123.8|1119.3|55
1624600710000|2021-06-25 05:58:30|1123.9|1119.4|1123.8|1119.3|1123.9|1119.4|1123.8|1119.3|26
1624600720000|2021-06-25 05:58:40|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|41
1624600730000|2021-06-25 05:58:50|||||||||11
1624600740000|2021-06-25 05:59:00|1124.2|1119.7|1124.2|1119.7|1124.2|1119.7|1124.2|1119.7|84
1624600750000|2021-06-25 05:59:10|1124.3|1119.8|1124.8|1120.3|1124.8|1120.3|1124.3|1119.8|107
1624600760000|2021-06-25 05:59:20|1124.9|1120.4|1124.9|1120.4|1124.9|1120.4|1124.9|1120.4|67
1624600770000|2021-06-25 05:59:30|1124.6|1120.1|1124.7|1120.2|1124.9|1120.4|1124.5|1120|134
1624600780000|2021-06-25 05:59:40|1124.8|1120.3|1124.5|1120|1124.8|1120.3|1124.4|1119.9|56
1624600790000|2021-06-25 05:59:50|1124.4|1119.9|1125|1120.5|1125|1120.5|1124.4|1119.9|134
1624600800000|2021-06-25 06:00:00|1125.2|1120.7|1126|1121.5|1126.2|1121.7|1124.8|1120.3|341
1624600810000|2021-06-25 06:00:10|1125.9|1121.4|1125.4|1120.9|1125.9|1121.4|1125.4|1120.9|145
1624600820000|2021-06-25 06:00:20|1125.5|1121|1125.6|1121.1|1125.7|1121.2|1125.4|1120.9|142
1624600830000|2021-06-25 06:00:30|1125.5|1121|1125.9|1121.4|1125.9|1121.4|1125.4|1120.9|124
1624600840000|2021-06-25 06:00:40|1125.8|1121.3|1125|1120.5|1125.8|1121.3|1124.8|1120.3|151
1624600850000|2021-06-25 06:00:50|1124.9|1120.4|1125.8|1121.3|1125.9|1121.4|1124.9|1120.4|146
1624600860000|2021-06-25 06:01:00|1125.9|1121.4|1126.4|1121.9|1126.4|1121.9|1125.9|1121.4|110
1624600870000|2021-06-25 06:01:10|1126.5|1122|1126.4|1121.9|1126.5|1122|1126.1|1121.6|130
1624600880000|2021-06-25 06:01:20|1126.5|1122|1126.6|1122.1|1126.6|1122.1|1126.4|1121.9|169
1624600890000|2021-06-25 06:01:30|1126.5|1122|1126.4|1121.9|1126.9|1122.4|1126.4|1121.9|200
1624600900000|2021-06-25 06:01:40|1126.1|1121.6|1126.4|1121.9|1126.4|1121.9|1126.1|1121.6|100
1624600910000|2021-06-25 06:01:50|1126.5|1122|1126.9|1122.4|1126.9|1122.4|1126.5|1122|52
1624600920000|2021-06-25 06:02:00|1126.8|1122.3|1126.5|1122|1126.9|1122.4|1126.5|1122|73
1624600930000|2021-06-25 06:02:10|1126.6|1122.1|1125.9|1121.4|1126.6|1122.1|1125.9|1121.4|105
1624600940000|2021-06-25 06:02:20|1126.1|1121.6|1126|1121.5|1126.4|1121.9|1126|1121.5|73
1624600950000|2021-06-25 06:02:30|1126.1|1121.6|1126.4|1121.9|1126.5|1122|1126.1|1121.6|63
1624600960000|2021-06-25 06:02:40|1126.5|1122|1126.4|1121.9|1126.5|1122|1125.9|1121.4|53
1624600970000|2021-06-25 06:02:50|1126.1|1121.6|1125.1|1120.6|1126.1|1121.6|1125.1|1120.6|128
1624600980000|2021-06-25 06:03:00|1125.4|1120.9|1125.4|1120.9|1125.6|1121.1|1125.1|1120.6|60
1624600990000|2021-06-25 06:03:10|1125.6|1121.1|1125.6|1121.1|1126.4|1121.9|1125.6|1121.1|361
1624601000000|2021-06-25 06:03:20|1125.1|1120.6|1125|1120.5|1125.1|1120.6|1125|1120.5|49
1624601010000|2021-06-25 06:03:30|1125.4|1120.9|1125.9|1121.4|1125.9|1121.4|1125.4|1120.9|29
1624601020000|2021-06-25 06:03:40|1126|1121.5|1125.5|1121|1126.1|1121.6|1125.4|1120.9|79
1624601030000|2021-06-25 06:03:50|1125.7|1121.2|1125.9|1121.4|1125.9|1121.4|1125.6|1121.1|58
1624601040000|2021-06-25 06:04:00|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|45
1624601050000|2021-06-25 06:04:10|1125.5|1121|1125.3|1120.8|1125.5|1121|1125.1|1120.6|45
1624601060000|2021-06-25 06:04:20|1125.4|1120.9|1125.5|1121|1125.5|1121|1125.3|1120.8|28
1624601070000|2021-06-25 06:04:30|1125.3|1120.8|1125.1|1120.6|1125.3|1120.8|1125.1|1120.6|17
1624601080000|2021-06-25 06:04:40|1125.3|1120.8|1125.9|1121.4|1126.1|1121.6|1125.3|1120.8|137
1624601090000|2021-06-25 06:04:50|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|1125.6|1121.1|56
1624601100000|2021-06-25 06:05:00|||||||||20
1624601110000|2021-06-25 06:05:10|1125.9|1121.4|1126.1|1121.6|1126.1|1121.6|1125.9|1121.4|78
1624601120000|2021-06-25 06:05:20|1126.4|1121.9|1126.4|1121.9|1126.4|1121.9|1126.4|1121.9|36
1624601130000|2021-06-25 06:05:30|1126.3|1121.8|1126.1|1121.6|1126.4|1121.9|1126.1|1121.6|117
1624601140000|2021-06-25 06:05:40|1126.4|1121.9|1127.6|1123.1|1127.6|1123.1|1126.1|1121.6|443
1624601150000|2021-06-25 06:05:50|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|131
1624601160000|2021-06-25 06:06:00|1128|1123.5|1127.6|1123.1|1128|1123.5|1127.6|1123.1|129
1624601170000|2021-06-25 06:06:10|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|99
1624601180000|2021-06-25 06:06:20|||||||||27
1624601190000|2021-06-25 06:06:30|1127.3|1122.8|1127.3|1122.8|1127.4|1122.9|1127.3|1122.8|43
1624601200000|2021-06-25 06:06:40|1127.1|1122.6|1127.4|1122.9|1127.4|1122.9|1127.1|1122.6|21
1624601210000|2021-06-25 06:06:50|1127.6|1123.1|1127.4|1122.9|1127.6|1123.1|1127.4|1122.9|161
1624601220000|2021-06-25 06:07:00|1127.6|1123.1|1126.6|1122.1|1127.6|1123.1|1126.6|1122.1|449
1624601230000|2021-06-25 06:07:10|1125.9|1121.4|1125|1120.5|1125.9|1121.4|1124.9|1120.4|428
1624601240000|2021-06-25 06:07:20|1124.8|1120.3|1125.1|1120.6|1125.4|1120.9|1124.5|1120|178
1624601250000|2021-06-25 06:07:30|1125|1120.5|1124.9|1120.4|1125.1|1120.6|1124.9|1120.4|60
1624601260000|2021-06-25 06:07:40|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|1124.5|1120|70
1624601270000|2021-06-25 06:07:50|1124.4|1119.9|1124.6|1120.1|1124.6|1120.1|1124.4|1119.9|85
1624601280000|2021-06-25 06:08:00|1124.5|1120|1125.6|1121.1|1125.6|1121.1|1124|1119.5|132
1624601290000|2021-06-25 06:08:10|1125.4|1120.9|1125|1120.5|1125.5|1121|1125|1120.5|68
1624601300000|2021-06-25 06:08:20|1125.2|1120.7|1124.5|1120|1125.3|1120.8|1124.5|1120|35
1624601310000|2021-06-25 06:08:30|1124.4|1119.9|1125.3|1120.8|1125.3|1120.8|1124.4|1119.9|40
1624601320000|2021-06-25 06:08:40|1125.1|1120.6|1124.1|1119.6|1125.1|1120.6|1124.1|1119.6|109
1624601330000|2021-06-25 06:08:50|1124.3|1119.8|1124.6|1120.1|1124.6|1120.1|1124.3|1119.8|139
1624601340000|2021-06-25 06:09:00|1124.5|1120|1124.1|1119.6|1124.5|1120|1123.9|1119.4|63
1624601350000|2021-06-25 06:09:10|1124.4|1119.9|1125|1120.5|1125.1|1120.6|1124.4|1119.9|70
1624601360000|2021-06-25 06:09:20|1124.9|1120.4|1124.8|1120.3|1125.1|1120.6|1124.8|1120.3|15
1624601370000|2021-06-25 06:09:30|1125|1120.5|1125|1120.5|1125|1120.5|1125|1120.5|50
1624601380000|2021-06-25 06:09:40|1125.1|1120.6|1124.8|1120.3|1125.1|1120.6|1124.8|1120.3|27
1624601390000|2021-06-25 06:09:50|1124.6|1120.1|1124.1|1119.6|1124.6|1120.1|1124.1|1119.6|150
1624601400000|2021-06-25 06:10:00|1124.3|1119.8|1124.5|1120|1124.5|1120|1124.1|1119.6|46
1624601410000|2021-06-25 06:10:10|1124.6|1120.1|1124.9|1120.4|1124.9|1120.4|1124.6|1120.1|197
1624601420000|2021-06-25 06:10:20|1125|1120.5|1125.6|1121.1|1125.9|1121.4|1125|1120.5|74
1624601430000|2021-06-25 06:10:30|1125.4|1120.9|1125.4|1120.9|1125.6|1121.1|1125.3|1120.8|57
1624601440000|2021-06-25 06:10:40|1125.1|1120.6|1124.4|1119.9|1125.1|1120.6|1124.4|1119.9|83
1624601450000|2021-06-25 06:10:50|1124.3|1119.8|1124|1119.5|1124.3|1119.8|1123.8|1119.3|78
1624601460000|2021-06-25 06:11:00|1124.1|1119.6|1124.6|1120.1|1124.8|1120.3|1124.1|1119.6|49
1624601470000|2021-06-25 06:11:10|1124.5|1120|1123.7|1119.2|1124.5|1120|1123.7|1119.2|77
1624601480000|2021-06-25 06:11:20|1123.9|1119.4|1123.6|1119.1|1123.9|1119.4|1123.6|1119.1|58
1624601490000|2021-06-25 06:11:30|1123.7|1119.2|1124.4|1119.9|1124.4|1119.9|1123.7|1119.2|86
1624601500000|2021-06-25 06:11:40|1124.9|1120.4|1125.1|1120.6|1125.4|1120.9|1124.9|1120.4|98
1624601510000|2021-06-25 06:11:50|1125.2|1120.7|1125.2|1120.7|1125.4|1120.9|1125.1|1120.6|22
1624601520000|2021-06-25 06:12:00|1125.4|1120.9|1126.2|1121.7|1126.2|1121.7|1125.2|1120.7|78
1624601530000|2021-06-25 06:12:10|1126.4|1121.9|1125.4|1120.9|1126.4|1121.9|1125.4|1120.9|95
1624601540000|2021-06-25 06:12:20|1124.7|1120.2|1124.9|1120.4|1125.1|1120.6|1124.4|1119.9|127
1624601550000|2021-06-25 06:12:30|1124.7|1120.2|1124.2|1119.7|1124.7|1120.2|1123.9|1119.4|82
1624601560000|2021-06-25 06:12:40|1124.1|1119.6|1123.2|1118.7|1124.2|1119.7|1123.2|1118.7|149
1624601570000|2021-06-25 06:12:50|1123.4|1118.9|1123.7|1119.2|1124.1|1119.6|1123.4|1118.9|172
1624601580000|2021-06-25 06:13:00|1123.9|1119.4|1124.1|1119.6|1124.1|1119.6|1123.5|1119|98
1624601590000|2021-06-25 06:13:10|1124.6|1120.1|1124.4|1119.9|1125.2|1120.7|1124.4|1119.9|98
1624601600000|2021-06-25 06:13:20|1124.5|1120|1124.7|1120.2|1124.9|1120.4|1124.5|1120|55
1624601610000|2021-06-25 06:13:30|1124.9|1120.4|1125.6|1121.1|1125.6|1121.1|1124.9|1120.4|218
1624601620000|2021-06-25 06:13:40|1125.8|1121.3|1125.9|1121.4|1125.9|1121.4|1125.8|1121.3|97
1624601630000|2021-06-25 06:13:50|1126.1|1121.6|1126.5|1122|1126.5|1122|1125.9|1121.4|320
1624601640000|2021-06-25 06:14:00|1126.2|1121.7|1125.7|1121.2|1126.2|1121.7|1125.7|1121.2|229
1624601650000|2021-06-25 06:14:10|1125.6|1121.1|1126.4|1121.9|1126.4|1121.9|1125.6|1121.1|151
1624601660000|2021-06-25 06:14:20|1126.2|1121.7|1125.9|1121.4|1126.2|1121.7|1125.6|1121.1|160
1624601670000|2021-06-25 06:14:30|1125.6|1121.1|1126.7|1122.2|1126.9|1122.4|1125.6|1121.1|204
1624601680000|2021-06-25 06:14:40|1126.4|1121.9|1127.9|1123.4|1127.9|1123.4|1126.4|1121.9|289
1624601690000|2021-06-25 06:14:50|1128|1123.5|1127.4|1122.9|1128|1123.5|1127.4|1122.9|274
1624601700000|2021-06-25 06:15:00|1127.6|1123.1|1128.4|1123.9|1128.4|1123.9|1127.6|1123.1|314
1624601710000|2021-06-25 06:15:10|1128.2|1123.7|1128.8|1124.3|1128.9|1124.4|1128.2|1123.7|310
1624601720000|2021-06-25 06:15:20|1128.6|1124.1|1128.1|1123.6|1128.6|1124.1|1128.1|1123.6|134
1624601730000|2021-06-25 06:15:30|1128.4|1123.9|1128.6|1124.1|1128.6|1124.1|1128.4|1123.9|105
1624601740000|2021-06-25 06:15:40|1128.4|1123.9|1128.1|1123.6|1128.4|1123.9|1128.1|1123.6|73
1624601750000|2021-06-25 06:15:50|1128|1123.5|1128.1|1123.6|1128.1|1123.6|1128|1123.5|52
1624601760000|2021-06-25 06:16:00|1128|1123.5|1127.9|1123.4|1128.1|1123.6|1127.9|1123.4|33
1624601770000|2021-06-25 06:16:10|1127.6|1123.1|1127.6|1123.1|1127.6|1123.1|1127.6|1123.1|83
1624601780000|2021-06-25 06:16:20|1127.8|1123.3|1127.6|1123.1|1127.8|1123.3|1127.6|1123.1|31
1624601790000|2021-06-25 06:16:30|1127.5|1123|1127.6|1123.1|1127.6|1123.1|1127.1|1122.6|101
1624601800000|2021-06-25 06:16:40|1127.8|1123.3|1127.6|1123.1|1127.8|1123.3|1127.4|1122.9|88
1624601810000|2021-06-25 06:16:50|||||||||31
1624601820000|2021-06-25 06:17:00|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|87
1624601830000|2021-06-25 06:17:10|||||||||9
1624601840000|2021-06-25 06:17:20|1128.4|1123.9|1128.6|1124.1|1128.6|1124.1|1128.4|1123.9|258
1624601850000|2021-06-25 06:17:30|1128.9|1124.4|1129.1|1124.6|1129.1|1124.6|1128.9|1124.4|131
1624601860000|2021-06-25 06:17:40|1129|1124.5|1129.6|1125.1|1129.6|1125.1|1129|1124.5|492
1624601870000|2021-06-25 06:17:50|1129.7|1125.2|1130.1|1125.6|1130.1|1125.6|1129.6|1125.1|351
1624601880000|2021-06-25 06:18:00|1130|1125.5|1130.4|1125.9|1130.4|1125.9|1130|1125.5|690
1624601890000|2021-06-25 06:18:10|1130.1|1125.6|1130.4|1125.9|1130.6|1126.1|1130.1|1125.6|451
1624601900000|2021-06-25 06:18:20|1130.6|1126.1|1130.9|1126.4|1130.9|1126.4|1130.3|1125.8|447
1624601910000|2021-06-25 06:18:30|1131|1126.5|1130.9|1126.4|1131|1126.5|1130.9|1126.4|569
1624601920000|2021-06-25 06:18:40|1130.6|1126.1|1130.1|1125.6|1130.6|1126.1|1130.1|1125.6|257
1624601930000|2021-06-25 06:18:50|1129.7|1125.2|1130.1|1125.6|1130.1|1125.6|1129.4|1124.9|450
1624601940000|2021-06-25 06:19:00|1129.6|1125.1|1130.3|1125.8|1130.4|1125.9|1129.5|1125|213
1624601950000|2021-06-25 06:19:10|1130.1|1125.6|1130.7|1126.2|1130.8|1126.3|1130.1|1125.6|267
1624601960000|2021-06-25 06:19:20|1130.6|1126.1|1130.9|1126.4|1131.1|1126.6|1130.6|1126.1|225
1624601970000|2021-06-25 06:19:30|1130.6|1126.1|1130.6|1126.1|1131.1|1126.6|1130.6|1126.1|235
1624601980000|2021-06-25 06:19:40|1130.4|1125.9|1130.1|1125.6|1130.9|1126.4|1130.1|1125.6|72
1624601990000|2021-06-25 06:19:50|1130.2|1125.7|1129.9|1125.4|1130.2|1125.7|1129.5|1125|208
1624602000000|2021-06-25 06:20:00|1130|1125.5|1130.6|1126.1|1130.9|1126.4|1130|1125.5|191
1624602010000|2021-06-25 06:20:10|1130.4|1125.9|1130.6|1126.1|1130.6|1126.1|1130.4|1125.9|118
1624602020000|2021-06-25 06:20:20|1130.9|1126.4|1130|1125.5|1131.1|1126.6|1129.6|1125.1|561
1624602030000|2021-06-25 06:20:30|1130.2|1125.7|1129.9|1125.4|1130.2|1125.7|1129.9|1125.4|116
1624602040000|2021-06-25 06:20:40|1130|1125.5|1129.7|1125.2|1130.1|1125.6|1129.5|1125|103
1624602050000|2021-06-25 06:20:50|1129.6|1125.1|1129.1|1124.6|1129.6|1125.1|1129.1|1124.6|139
1624602060000|2021-06-25 06:21:00|1129.2|1124.7|1128.9|1124.4|1129.4|1124.9|1128.9|1124.4|73
1624602070000|2021-06-25 06:21:10|1129|1124.5|1128.9|1124.4|1129|1124.5|1128.9|1124.4|125
1624602080000|2021-06-25 06:21:20|1128.6|1124.1|1128.9|1124.4|1128.9|1124.4|1128.5|1124|143
1624602090000|2021-06-25 06:21:30|1129|1124.5|1128.6|1124.1|1129.1|1124.6|1128.6|1124.1|202
1624602100000|2021-06-25 06:21:40|1128.9|1124.4|1128.6|1124.1|1128.9|1124.4|1128.6|1124.1|135
1624602110000|2021-06-25 06:21:50|1128.3|1123.8|1127.3|1122.8|1128.7|1124.2|1127.2|1122.7|271
1624602120000|2021-06-25 06:22:00|1127.6|1123.1|1127.1|1122.6|1127.6|1123.1|1127.1|1122.6|136
1624602130000|2021-06-25 06:22:10|1126.8|1122.3|1128.3|1123.8|1128.3|1123.8|1126.6|1122.1|289
1624602140000|2021-06-25 06:22:20|1128.1|1123.6|1128.7|1124.2|1128.7|1124.2|1128.1|1123.6|47
1624602150000|2021-06-25 06:22:30|1128.8|1124.3|1128.3|1123.8|1129.5|1125|1128.3|1123.8|153
1624602160000|2021-06-25 06:22:40|1128.6|1124.1|1128.8|1124.3|1128.8|1124.3|1128.6|1124.1|29
1624602170000|2021-06-25 06:22:50|1129|1124.5|1128.8|1124.3|1129|1124.5|1128.8|1124.3|31
1624602180000|2021-06-25 06:23:00|1129|1124.5|1129.5|1125|1129.5|1125|1129|1124.5|59
1624602190000|2021-06-25 06:23:10|1129.6|1125.1|1129.8|1125.3|1130.2|1125.7|1129.6|1125.1|160
1624602200000|2021-06-25 06:23:20|1130|1125.5|1129.5|1125|1130|1125.5|1129.3|1124.8|77
1624602210000|2021-06-25 06:23:30|1129.3|1124.8|1129.3|1124.8|1129.3|1124.8|1129|1124.5|19
1624602220000|2021-06-25 06:23:40|1129.5|1125|1129.8|1125.3|1129.8|1125.3|1129.3|1124.8|60
1624602230000|2021-06-25 06:23:50|1129.6|1125.1|1129.3|1124.8|1129.8|1125.3|1129.3|1124.8|46
1624602240000|2021-06-25 06:24:00|1129.6|1125.1|1129.6|1125.1|1129.8|1125.3|1129.5|1125|151
1624602250000|2021-06-25 06:24:10|1129.7|1125.2|1129.8|1125.3|1129.9|1125.4|1129.3|1124.8|44
1624602260000|2021-06-25 06:24:20|1130|1125.5|1130.1|1125.6|1130.1|1125.6|1129.5|1125|27
1624602270000|2021-06-25 06:24:30|1129.8|1125.3|1129.8|1125.3|1130|1125.5|1129.8|1125.3|38
1624602280000|2021-06-25 06:24:40|1130.9|1126.4|1130.3|1125.8|1130.9|1126.4|1130.3|1125.8|567
1624602290000|2021-06-25 06:24:50|1130.2|1125.7|1130|1125.5|1130.3|1125.8|1129.8|1125.3|42
1624602300000|2021-06-25 06:25:00|1129.7|1125.2|1129.8|1125.3|1130.2|1125.7|1129.7|1125.2|77
1624602310000|2021-06-25 06:25:10|1129.3|1124.8|1129.2|1124.7|1129.3|1124.8|1129.1|1124.6|94
1624602320000|2021-06-25 06:25:20|1129|1124.5|1128.8|1124.3|1129|1124.5|1128.8|1124.3|42
1624602330000|2021-06-25 06:25:30|1128.6|1124.1|1128.2|1123.7|1128.6|1124.1|1128.2|1123.7|107
1624602340000|2021-06-25 06:25:40|1128.3|1123.8|1128.3|1123.8|1128.3|1123.8|1128.1|1123.6|40
1624602350000|2021-06-25 06:25:50|1128.1|1123.6|1129.1|1124.6|1129.2|1124.7|1128.1|1123.6|184
1624602360000|2021-06-25 06:26:00|1129|1124.5|1129.3|1124.8|1129.3|1124.8|1129|1124.5|72
1624602370000|2021-06-25 06:26:10|1129.6|1125.1|1129.6|1125.1|1129.8|1125.3|1129.6|1125.1|175
1624602380000|2021-06-25 06:26:20|1129.8|1125.3|1129.5|1125|1129.8|1125.3|1129.3|1124.8|25
1624602390000|2021-06-25 06:26:30|1129.3|1124.8|1128.8|1124.3|1129.3|1124.8|1128.6|1124.1|78
1624602400000|2021-06-25 06:26:40|1128.6|1124.1|1128.5|1124|1128.6|1124.1|1128.2|1123.7|73
1624602410000|2021-06-25 06:26:50|1128.1|1123.6|1128.3|1123.8|1128.3|1123.8|1128.1|1123.6|19
1624602420000|2021-06-25 06:27:00|||||||||14
1624602430000|2021-06-25 06:27:10|1128.6|1124.1|1128.8|1124.3|1128.8|1124.3|1128.6|1124.1|49
1624602440000|2021-06-25 06:27:20|1129|1124.5|1128.8|1124.3|1129.2|1124.7|1128.8|1124.3|21
1624602450000|2021-06-25 06:27:30|1129|1124.5|1128.5|1124|1129|1124.5|1128.5|1124|45
1624602460000|2021-06-25 06:27:40|1128.3|1123.8|1128.3|1123.8|1128.3|1123.8|1128.3|1123.8|16
1624602470000|2021-06-25 06:27:50|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|5
1624602480000|2021-06-25 06:28:00|1128|1123.5|1128.6|1124.1|1128.6|1124.1|1128|1123.5|107
1624602490000|2021-06-25 06:28:10|1128.9|1124.4|1129.6|1125.1|1129.7|1125.2|1128.9|1124.4|183
1624602500000|2021-06-25 06:28:20|1129|1124.5|1129|1124.5|1129|1124.5|1129|1124.5|85
1624602510000|2021-06-25 06:28:30|1128.8|1124.3|1128.8|1124.3|1128.9|1124.4|1128.8|1124.3|79
1624602520000|2021-06-25 06:28:40|1128.6|1124.1|1128.6|1124.1|1128.7|1124.2|1128.6|1124.1|33
1624602530000|2021-06-25 06:28:50|1128.3|1123.8|1128.1|1123.6|1128.3|1123.8|1128.1|1123.6|198
1624602540000|2021-06-25 06:29:00|1128.2|1123.7|1129|1124.5|1129.1|1124.6|1128.2|1123.7|47
1624602550000|2021-06-25 06:29:10|1128.7|1124.2|1128.5|1124|1128.7|1124.2|1128.1|1123.6|86
1624602560000|2021-06-25 06:29:20|||||||||37
1624602570000|2021-06-25 06:29:30|||||||||19
1624602580000|2021-06-25 06:29:40|1128.6|1124.1|1128.6|1124.1|1128.6|1124.1|1128.6|1124.1|184
1624602590000|2021-06-25 06:29:50|1129|1124.5|1129|1124.5|1129|1124.5|1129|1124.5|132
1624602600000|2021-06-25 06:30:00|1129.1|1124.6|1129.6|1125.1|1129.7|1125.2|1129.1|1124.6|67
1624602610000|2021-06-25 06:30:10|1130|1125.5|1130.1|1125.6|1130.1|1125.6|1129.8|1125.3|140
1624602620000|2021-06-25 06:30:20|1130|1125.5|1129.6|1125.1|1130|1125.5|1129.3|1124.8|130
1624602630000|2021-06-25 06:30:30|1129.7|1125.2|1129.8|1125.3|1129.8|1125.3|1129.7|1125.2|69
1624602640000|2021-06-25 06:30:40|1130|1125.5|1129.6|1125.1|1130|1125.5|1129.6|1125.1|133
1624602650000|2021-06-25 06:30:50|1130|1125.5|1130.3|1125.8|1130.3|1125.8|1130|1125.5|97
1624602660000|2021-06-25 06:31:00|1130.2|1125.7|1129.8|1125.3|1130.3|1125.8|1129.8|1125.3|87
1624602670000|2021-06-25 06:31:10|1130.1|1125.6|1129.6|1125.1|1130.1|1125.6|1129.6|1125.1|72
1624602680000|2021-06-25 06:31:20|1129.8|1125.3|1129.7|1125.2|1130|1125.5|1129.6|1125.1|89
1624602690000|2021-06-25 06:31:30|1129.6|1125.1|1129.6|1125.1|1129.8|1125.3|1129.6|1125.1|50
1624602700000|2021-06-25 06:31:40|1129.3|1124.8|1128.8|1124.3|1129.3|1124.8|1128.8|1124.3|216
1624602710000|2021-06-25 06:31:50|1128.9|1124.4|1129.2|1124.7|1129.3|1124.8|1128.9|1124.4|51
1624602720000|2021-06-25 06:32:00|1129.3|1124.8|1129.6|1125.1|1129.6|1125.1|1129.2|1124.7|20
1624602730000|2021-06-25 06:32:10|1129.5|1125|1129.6|1125.1|1129.6|1125.1|1129.5|1125|43
1624602740000|2021-06-25 06:32:20|1129.7|1125.2|1130.1|1125.6|1130.3|1125.8|1129.7|1125.2|130
1624602750000|2021-06-25 06:32:30|1129.9|1125.4|1129.4|1124.9|1129.9|1125.4|1129.4|1124.9|61
1624602760000|2021-06-25 06:32:40|1129.5|1125|1129.5|1125|1129.5|1125|1129.4|1124.9|29
1624602770000|2021-06-25 06:32:50|1129.4|1124.9|1129.6|1125.1|1129.6|1125.1|1129.4|1124.9|20
1624602780000|2021-06-25 06:33:00|||||||||29
1624602790000|2021-06-25 06:33:10|1129.8|1125.3|1130.3|1125.8|1130.3|1125.8|1129.8|1125.3|82
1624602800000|2021-06-25 06:33:20|1130.2|1125.7|1130.1|1125.6|1130.2|1125.7|1130.1|1125.6|120
1624602810000|2021-06-25 06:33:30|1129.9|1125.4|1129.1|1124.6|1129.9|1125.4|1129.1|1124.6|76
1624602820000|2021-06-25 06:33:40|1129.2|1124.7|1129.7|1125.2|1129.7|1125.2|1129.2|1124.7|26
1624602830000|2021-06-25 06:33:50|1129.6|1125.1|1129.6|1125.1|1129.6|1125.1|1129.6|1125.1|15
1624602840000|2021-06-25 06:34:00|1129.3|1124.8|1129.3|1124.8|1129.6|1125.1|1129.3|1124.8|63
1624602850000|2021-06-25 06:34:10|1129.2|1124.7|1128.7|1124.2|1129.2|1124.7|1128.7|1124.2|73
1624602860000|2021-06-25 06:34:20|1128.3|1123.8|1127.9|1123.4|1128.3|1123.8|1127.7|1123.2|177
1624602870000|2021-06-25 06:34:30|1128.1|1123.6|1127.6|1123.1|1128.1|1123.6|1127.6|1123.1|113
1624602880000|2021-06-25 06:34:40|1127.3|1122.8|1126.8|1122.3|1127.3|1122.8|1126.8|1122.3|273
1624602890000|2021-06-25 06:34:50|1127.1|1122.6|1127.8|1123.3|1127.8|1123.3|1127.1|1122.6|165
1624602900000|2021-06-25 06:35:00|1127.5|1123|1127.8|1123.3|1127.8|1123.3|1127.5|1123|75
1624602910000|2021-06-25 06:35:10|1127.7|1123.2|1127.9|1123.4|1128.1|1123.6|1127.7|1123.2|40
1624602920000|2021-06-25 06:35:20|1128.1|1123.6|1127.8|1123.3|1128.1|1123.6|1127.8|1123.3|44
1624602930000|2021-06-25 06:35:30|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|1127.9|1123.4|48
1624602940000|2021-06-25 06:35:40|1127.8|1123.3|1128.1|1123.6|1128.1|1123.6|1127.7|1123.2|61
1624602950000|2021-06-25 06:35:50|1127.9|1123.4|1127.7|1123.2|1128.1|1123.6|1127.7|1123.2|49
1624602960000|2021-06-25 06:36:00|1127.9|1123.4|1127.3|1122.8|1127.9|1123.4|1127.2|1122.7|54
1624602970000|2021-06-25 06:36:10|1127.2|1122.7|1126.8|1122.3|1127.2|1122.7|1126.8|1122.3|63
1624602980000|2021-06-25 06:36:20|1127.1|1122.6|1126.6|1122.1|1127.1|1122.6|1126.6|1122.1|79
1624602990000|2021-06-25 06:36:30|1126.8|1122.3|1127.3|1122.8|1127.4|1122.9|1126.8|1122.3|210
1624603000000|2021-06-25 06:36:40|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|1127.1|1122.6|31
1624603010000|2021-06-25 06:36:50|1127.1|1122.6|1127.1|1122.6|1127.2|1122.7|1127.1|1122.6|12
1624603020000|2021-06-25 06:37:00|1126.9|1122.4|1127.4|1122.9|1127.4|1122.9|1126.9|1122.4|69
1624603030000|2021-06-25 06:37:10|1127.3|1122.8|1127.4|1122.9|1127.4|1122.9|1127.2|1122.7|69
1624603040000|2021-06-25 06:37:20|1127.6|1123.1|1127.4|1122.9|1127.6|1123.1|1127.4|1122.9|14
1624603050000|2021-06-25 06:37:30|1127.2|1122.7|1127.4|1122.9|1127.4|1122.9|1127.1|1122.6|109
1624603060000|2021-06-25 06:37:40|1127.6|1123.1|1127.4|1122.9|1127.6|1123.1|1127.4|1122.9|35
1624603070000|2021-06-25 06:37:50|1127.3|1122.8|1127.4|1122.9|1127.4|1122.9|1127.1|1122.6|14
1624603080000|2021-06-25 06:38:00|||||||||33
1624603090000|2021-06-25 06:38:10|1127.2|1122.7|1127.1|1122.6|1127.2|1122.7|1127.1|1122.6|44
1624603100000|2021-06-25 06:38:20|1127.2|1122.7|1126.4|1121.9|1127.2|1122.7|1126.4|1121.9|176
1624603110000|2021-06-25 06:38:30|1126.6|1122.1|1126.3|1121.8|1126.6|1122.1|1126.3|1121.8|62
1624603120000|2021-06-25 06:38:40|1126.1|1121.6|1125.9|1121.4|1126.1|1121.6|1125.9|1121.4|224
1624603130000|2021-06-25 06:38:50|1126.1|1121.6|1125.8|1121.3|1126.1|1121.6|1125.8|1121.3|335
1624603140000|2021-06-25 06:39:00|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|1125.2|1120.7|277
1624603150000|2021-06-25 06:39:10|1125.7|1121.2|1125.9|1121.4|1126.1|1121.6|1125.7|1121.2|86
1624603160000|2021-06-25 06:39:20|1125.8|1121.3|1126.1|1121.6|1126.1|1121.6|1125.8|1121.3|100
1624603170000|2021-06-25 06:39:30|1125.9|1121.4|1126.2|1121.7|1126.3|1121.8|1125.9|1121.4|67
1624603180000|2021-06-25 06:39:40|1126.3|1121.8|1126.3|1121.8|1126.3|1121.8|1126.3|1121.8|12
1624603190000|2021-06-25 06:39:50|1126.1|1121.6|1126.3|1121.8|1126.3|1121.8|1126.1|1121.6|43
1624603200000|2021-06-25 06:40:00|1126.6|1122.1|1126.4|1121.9|1126.6|1122.1|1126.4|1121.9|102
1624603210000|2021-06-25 06:40:10|||||||||85
1624603220000|2021-06-25 06:40:20|1126.6|1122.1|1126.1|1121.6|1126.6|1122.1|1126.1|1121.6|100
1624603230000|2021-06-25 06:40:30|1125.8|1121.3|1125.1|1120.6|1125.8|1121.3|1125.1|1120.6|365
1624603240000|2021-06-25 06:40:40|1125.3|1120.8|1125.4|1120.9|1125.4|1120.9|1125.3|1120.8|63
1624603250000|2021-06-25 06:40:50|1125.8|1121.3|1125.8|1121.3|1126.3|1121.8|1125.8|1121.3|113
1624603260000|2021-06-25 06:41:00|1126.1|1121.6|1125.8|1121.3|1126.1|1121.6|1125.4|1120.9|106
1624603270000|2021-06-25 06:41:10|||||||||14
1624603280000|2021-06-25 06:41:20|1126.1|1121.6|1126|1121.5|1126.3|1121.8|1125.9|1121.4|88
1624603290000|2021-06-25 06:41:30|1125.8|1121.3|1126.2|1121.7|1126.2|1121.7|1125.7|1121.2|102
1624603300000|2021-06-25 06:41:40|1126.3|1121.8|1125.6|1121.1|1126.3|1121.8|1125.6|1121.1|367
1624603310000|2021-06-25 06:41:50|1125.1|1120.6|1125.3|1120.8|1125.4|1120.9|1125.1|1120.6|115
1624603320000|2021-06-25 06:42:00|1125.4|1120.9|1125.8|1121.3|1125.8|1121.3|1125.3|1120.8|28
1624603330000|2021-06-25 06:42:10|1126|1121.5|1126.5|1122|1126.6|1122.1|1126|1121.5|73
1624603340000|2021-06-25 06:42:20|1126.6|1122.1|1126.3|1121.8|1126.6|1122.1|1126.3|1121.8|31
1624603350000|2021-06-25 06:42:30|1126.2|1121.7|1125.8|1121.3|1126.3|1121.8|1125.8|1121.3|42
1624603360000|2021-06-25 06:42:40|1125.7|1121.2|1126.1|1121.6|1126.2|1121.7|1125.6|1121.1|60
1624603370000|2021-06-25 06:42:50|1125.9|1121.4|1125.7|1121.2|1126.2|1121.7|1125.7|1121.2|43
1624603380000|2021-06-25 06:43:00|1125.5|1121|1126.3|1121.8|1126.3|1121.8|1125.5|1121|42
1624603390000|2021-06-25 06:43:10|1126|1121.5|1126.3|1121.8|1126.5|1122|1126|1121.5|28
1624603400000|2021-06-25 06:43:20|1126.5|1122|1126.5|1122|1126.5|1122|1126.5|1122|31
1624603410000|2021-06-25 06:43:30|1126.8|1122.3|1127.3|1122.8|1127.5|1123|1126.8|1122.3|243
1624603420000|2021-06-25 06:43:40|1127|1122.5|1127.3|1122.8|1127.6|1123.1|1127|1122.5|45
1624603430000|2021-06-25 06:43:50|1127.4|1122.9|1128.1|1123.6|1128.1|1123.6|1127.4|1122.9|79
1624603440000|2021-06-25 06:44:00|1127.9|1123.4|1127.8|1123.3|1128.2|1123.7|1127.8|1123.3|74
1624603450000|2021-06-25 06:44:10|1127.5|1123|1127.5|1123|1127.7|1123.2|1127.5|1123|39
1624603460000|2021-06-25 06:44:20|1127.4|1122.9|1127.3|1122.8|1127.4|1122.9|1127.3|1122.8|37
1624603470000|2021-06-25 06:44:30|1127.5|1123|1127|1122.5|1127.5|1123|1126.8|1122.3|56
1624603480000|2021-06-25 06:44:40|1127.2|1122.7|1127.2|1122.7|1127.4|1122.9|1127.2|1122.7|61
1624603490000|2021-06-25 06:44:50|1127|1122.5|1127|1122.5|1127|1122.5|1127|1122.5|15
1624603500000|2021-06-25 06:45:00|1126.8|1122.3|1127.2|1122.7|1127.2|1122.7|1126.8|1122.3|71
1624603510000|2021-06-25 06:45:10|1127.3|1122.8|1127|1122.5|1127.5|1123|1127|1122.5|97
1624603520000|2021-06-25 06:45:20|1126.8|1122.3|1126.5|1122|1126.9|1122.4|1126.5|1122|82
1624603530000|2021-06-25 06:45:30|||||||||29
1624603540000|2021-06-25 06:45:40|||||||||29
1624603550000|2021-06-25 06:45:50|||||||||26
1624603560000|2021-06-25 06:46:00|1126.4|1121.9|1126|1121.5|1126.4|1121.9|1126|1121.5|64
1624603570000|2021-06-25 06:46:10|||||||||46
1624603580000|2021-06-25 06:46:20|1126.2|1121.7|1126.5|1122|1126.5|1122|1126.2|1121.7|54
1624603590000|2021-06-25 06:46:30|1126.7|1122.2|1127.4|1122.9|1127.4|1122.9|1126.7|1122.2|137
1624603600000|2021-06-25 06:46:40|1127.5|1123|1127.5|1123|1127.5|1123|1127.5|1123|53
1624603610000|2021-06-25 06:46:50|1127.8|1123.3|1127.9|1123.4|1127.9|1123.4|1127.8|1123.3|92
1624603620000|2021-06-25 06:47:00|1128|1123.5|1128|1123.5|1128|1123.5|1128|1123.5|56
1624603630000|2021-06-25 06:47:10|1127.8|1123.3|1127.8|1123.3|1127.8|1123.3|1127.8|1123.3|132
1624603640000|2021-06-25 06:47:20|1127.5|1123|1127.4|1122.9|1127.5|1123|1127.3|1122.8|75
1624603650000|2021-06-25 06:47:30|1127.2|1122.7|1127|1122.5|1127.3|1122.8|1127|1122.5|83
1624603660000|2021-06-25 06:47:40|1127.2|1122.7|1126.9|1122.4|1127.3|1122.8|1126.9|1122.4|29
1624603670000|2021-06-25 06:47:50|1127.1|1122.6|1127.3|1122.8|1127.3|1122.8|1126.9|1122.4|105
1624603680000|2021-06-25 06:48:00|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|24
1624603690000|2021-06-25 06:48:10|1127.6|1123.1|1127.6|1123.1|1127.6|1123.1|1127.5|1123|71
1624603700000|2021-06-25 06:48:20|1127.7|1123.2|1127.3|1122.8|1127.7|1123.2|1127.3|1122.8|121
1624603710000|2021-06-25 06:48:30|1127.1|1122.6|1127.6|1123.1|1127.6|1123.1|1127.1|1122.6|105
1624603720000|2021-06-25 06:48:40|1127.7|1123.2|1127.6|1123.1|1127.7|1123.2|1127.3|1122.8|178
1624603730000|2021-06-25 06:48:50|1127.8|1123.3|1128.1|1123.6|1128.1|1123.6|1127.8|1123.3|118
1624603740000|2021-06-25 06:49:00|||||||||79
1624603750000|2021-06-25 06:49:10|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|71
1624603760000|2021-06-25 06:49:20|1128.1|1123.6|1128.5|1124|1128.5|1124|1128.1|1123.6|109
1624603770000|2021-06-25 06:49:30|1128.6|1124.1|1128.7|1124.2|1128.9|1124.4|1128.4|1123.9|364
1624603780000|2021-06-25 06:49:40|1129|1124.5|1129.1|1124.6|1129.1|1124.6|1128.6|1124.1|280
1624603790000|2021-06-25 06:49:50|1128.8|1124.3|1128.7|1124.2|1128.8|1124.3|1128.7|1124.2|83
1624603800000|2021-06-25 06:50:00|1128.6|1124.1|1128.6|1124.1|1128.6|1124.1|1128.6|1124.1|70
1624603810000|2021-06-25 06:50:10|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|1127.9|1123.4|163
1624603820000|2021-06-25 06:50:20|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|1127.6|1123.1|169
1624603830000|2021-06-25 06:50:30|1128.4|1123.9|1128.4|1123.9|1128.7|1124.2|1128.1|1123.6|118
1624603840000|2021-06-25 06:50:40|1128.6|1124.1|1128.6|1124.1|1128.9|1124.4|1128.6|1124.1|120
1624603850000|2021-06-25 06:50:50|1128.5|1124|1128.7|1124.2|1128.7|1124.2|1128.3|1123.8|63
1624603860000|2021-06-25 06:51:00|1128.8|1124.3|1128.6|1124.1|1128.8|1124.3|1128.6|1124.1|54
1624603870000|2021-06-25 06:51:10|1128.3|1123.8|1128.5|1124|1128.5|1124|1128.1|1123.6|164
1624603880000|2021-06-25 06:51:20|1128.6|1124.1|1128.5|1124|1128.6|1124.1|1128.5|1124|85
1624603890000|2021-06-25 06:51:30|1128.6|1124.1|1128.9|1124.4|1128.9|1124.4|1128.6|1124.1|137
1624603900000|2021-06-25 06:51:40|1129.4|1124.9|1129.4|1124.9|1129.4|1124.9|1129.4|1124.9|357
1624603910000|2021-06-25 06:51:50|1129.1|1124.6|1128.9|1124.4|1129.1|1124.6|1128.6|1124.1|123
1624603920000|2021-06-25 06:52:00|1129|1124.5|1129|1124.5|1129|1124.5|1129|1124.5|119
1624603930000|2021-06-25 06:52:10|1128.9|1124.4|1129|1124.5|1129|1124.5|1128.9|1124.4|50
1624603940000|2021-06-25 06:52:20|1128.9|1124.4|1128.5|1124|1128.9|1124.4|1128.5|1124|142
1624603950000|2021-06-25 06:52:30|1128.3|1123.8|1128.3|1123.8|1128.3|1123.8|1128.1|1123.6|18
1624603960000|2021-06-25 06:52:40|1128.1|1123.6|1128.1|1123.6|1128.3|1123.8|1127.8|1123.3|183
1624603970000|2021-06-25 06:52:50|1128.2|1123.7|1128.1|1123.6|1128.2|1123.7|1128.1|1123.6|74
1624603980000|2021-06-25 06:53:00|1127.8|1123.3|1127.1|1122.6|1127.8|1123.3|1127.1|1122.6|437
1624603990000|2021-06-25 06:53:10|1126.8|1122.3|1126.3|1121.8|1127.2|1122.7|1126.3|1121.8|372
1624604000000|2021-06-25 06:53:20|1126.6|1122.1|1126.5|1122|1126.7|1122.2|1126|1121.5|175
1624604010000|2021-06-25 06:53:30|1126.4|1121.9|1125.6|1121.1|1126.6|1122.1|1125.4|1120.9|689
1624604020000|2021-06-25 06:53:40|1125.9|1121.4|1125.5|1121|1125.9|1121.4|1125.5|1121|160
1624604030000|2021-06-25 06:53:50|1125.1|1120.6|1125.9|1121.4|1126|1121.5|1125.1|1120.6|335
1624604040000|2021-06-25 06:54:00|1125.8|1121.3|1125.5|1121|1126|1121.5|1125.5|1121|200
1624604050000|2021-06-25 06:54:10|1125.3|1120.8|1125|1120.5|1125.3|1120.8|1124.8|1120.3|465
1624604060000|2021-06-25 06:54:20|1125.1|1120.6|1125.3|1120.8|1125.3|1120.8|1125|1120.5|93
1624604070000|2021-06-25 06:54:30|1125.5|1121|1126.1|1121.6|1126.1|1121.6|1125.5|1121|291
1624604080000|2021-06-25 06:54:40|1125.9|1121.4|1125.6|1121.1|1125.9|1121.4|1125.6|1121.1|69
1624604090000|2021-06-25 06:54:50|1125.8|1121.3|1125.6|1121.1|1125.8|1121.3|1125.6|1121.1|62
1624604100000|2021-06-25 06:55:00|1125.8|1121.3|1125.4|1120.9|1125.8|1121.3|1125.3|1120.8|418
1624604110000|2021-06-25 06:55:10|1125.2|1120.7|1125.1|1120.6|1125.3|1120.8|1124.8|1120.3|352
1624604120000|2021-06-25 06:55:20|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|1124.9|1120.4|251
1624604130000|2021-06-25 06:55:30|1125.4|1120.9|1125.3|1120.8|1125.4|1120.9|1125|1120.5|200
1624604140000|2021-06-25 06:55:40|1125.4|1120.9|1125.3|1120.8|1125.8|1121.3|1125.3|1120.8|209
1624604150000|2021-06-25 06:55:50|1125.6|1121.1|1125.9|1121.4|1125.9|1121.4|1125.5|1121|152
1624604160000|2021-06-25 06:56:00|1126.1|1121.6|1125.4|1120.9|1126.1|1121.6|1125.3|1120.8|298
1624604170000|2021-06-25 06:56:10|1125.6|1121.1|1125.9|1121.4|1126.1|1121.6|1125.6|1121.1|144
1624604180000|2021-06-25 06:56:20|1126|1121.5|1125.8|1121.3|1126|1121.5|1125.8|1121.3|142
1624604190000|2021-06-25 06:56:30|1126|1121.5|1125.9|1121.4|1126|1121.5|1125.9|1121.4|55
1624604200000|2021-06-25 06:56:40|1126|1121.5|1126.5|1122|1126.5|1122|1126|1121.5|87
1624604210000|2021-06-25 06:56:50|1126.3|1121.8|1126.3|1121.8|1126.3|1121.8|1126.3|1121.8|186
1624604220000|2021-06-25 06:57:00|1126.5|1122|1126.3|1121.8|1126.6|1122.1|1126.3|1121.8|222
1624604230000|2021-06-25 06:57:10|1126.4|1121.9|1126.8|1122.3|1126.8|1122.3|1126.4|1121.9|157
1624604240000|2021-06-25 06:57:20|||||||||105
1624604250000|2021-06-25 06:57:30|||||||||136
1624604260000|2021-06-25 06:57:40|1126.6|1122.1|1126.8|1122.3|1126.9|1122.4|1126.6|1122.1|70
1624604270000|2021-06-25 06:57:50|1126.5|1122|1126.5|1122|1126.5|1122|1126.4|1121.9|71
1624604280000|2021-06-25 06:58:00|1126.8|1122.3|1127|1122.5|1127|1122.5|1126.8|1122.3|244
1624604290000|2021-06-25 06:58:10|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|142
1624604300000|2021-06-25 06:58:20|1127.3|1122.8|1127.5|1123|1127.5|1123|1127.3|1122.8|141
1624604310000|2021-06-25 06:58:30|1127.6|1123.1|1127.8|1123.3|1128.1|1123.6|1127.6|1123.1|365
1624604320000|2021-06-25 06:58:40|1127.9|1123.4|1128|1123.5|1128|1123.5|1127.8|1123.3|231
1624604330000|2021-06-25 06:58:50|1128.3|1123.8|1128.1|1123.6|1128.5|1124|1128.1|1123.6|270
1624604340000|2021-06-25 06:59:00|1128.4|1123.9|1128.1|1123.6|1128.4|1123.9|1128|1123.5|428
1624604350000|2021-06-25 06:59:10|1128|1123.5|1127.1|1122.6|1128.4|1123.9|1127|1122.5|639
1624604360000|2021-06-25 06:59:20|1127.2|1122.7|1126.2|1121.7|1127.4|1122.9|1126|1121.5|772
1624604370000|2021-06-25 06:59:30|1126.5|1122|1126.7|1122.2|1126.8|1122.3|1126.5|1122|380
1624604380000|2021-06-25 06:59:40|1126.6|1122.1|1126.5|1122|1126.8|1122.3|1126.5|1122|358
1624604390000|2021-06-25 06:59:50|1126.8|1122.3|1126.9|1122.4|1127.3|1122.8|1126.6|1122.1|552
1624626000000|2021-06-25 13:00:00|1122.5|1118|1137|1132.5|1138.1|1133.6|1122.5|1118|3887
1624626010000|2021-06-25 13:00:10|1136.6|1132.1|1136.1|1131.6|1136.7|1132.2|1135.5|1131|1212
1624626020000|2021-06-25 13:00:20|1135.9|1131.4|1135.4|1130.9|1136.4|1131.9|1135.1|1130.6|965
1624626030000|2021-06-25 13:00:30|1135.7|1131.2|1136|1131.5|1136.4|1131.9|1135.3|1130.8|1206
1624626040000|2021-06-25 13:00:40|1135.6|1131.1|1134.9|1130.4|1136.1|1131.6|1134.8|1130.3|397
1624626050000|2021-06-25 13:00:50|1134.8|1130.3|1136.1|1131.6|1136.4|1131.9|1134.8|1130.3|916
1624626060000|2021-06-25 13:01:00|1135.9|1131.4|1135.4|1130.9|1136.4|1131.9|1135.1|1130.6|939
1624626070000|2021-06-25 13:01:10|1135.3|1130.8|1134.4|1129.9|1135.3|1130.8|1134.4|1129.9|380
1624626080000|2021-06-25 13:01:20|1134.1|1129.6|1133.5|1129|1134.4|1129.9|1133.4|1128.9|543
1624626090000|2021-06-25 13:01:30|1133.4|1128.9|1134.3|1129.8|1134.3|1129.8|1133.4|1128.9|411
1624626100000|2021-06-25 13:01:40|1134.6|1130.1|1135.4|1130.9|1135.4|1130.9|1134.4|1129.9|319
1624626110000|2021-06-25 13:01:50|1135.1|1130.6|1134.5|1130|1135.4|1130.9|1134.5|1130|276
1624626120000|2021-06-25 13:02:00|1134.8|1130.3|1135|1130.5|1135.5|1131|1134.8|1130.3|342
1624626130000|2021-06-25 13:02:10|1135.1|1130.6|1135.1|1130.6|1135.4|1130.9|1134.8|1130.3|247
1624626140000|2021-06-25 13:02:20|1135.4|1130.9|1135.9|1131.4|1135.9|1131.4|1135.4|1130.9|895
1624626150000|2021-06-25 13:02:30|1135.5|1131|1135.6|1131.1|1136|1131.5|1135.5|1131|258
1624626160000|2021-06-25 13:02:40|1135.8|1131.3|1136.3|1131.8|1136.4|1131.9|1135.8|1131.3|376
1624626170000|2021-06-25 13:02:50|1136.1|1131.6|1136.3|1131.8|1136.5|1132|1136.1|1131.6|224
1624626180000|2021-06-25 13:03:00|1136.6|1132.1|1135.5|1131|1136.9|1132.4|1135.4|1130.9|496
1624626190000|2021-06-25 13:03:10|1135.4|1130.9|1135.1|1130.6|1135.6|1131.1|1135.1|1130.6|231
1624626200000|2021-06-25 13:03:20|1134.9|1130.4|1135.1|1130.6|1135.3|1130.8|1134.4|1129.9|324
1624626210000|2021-06-25 13:03:30|1135.4|1130.9|1135.6|1131.1|1135.9|1131.4|1135.4|1130.9|326
1624626220000|2021-06-25 13:03:40|1135.5|1131|1135.5|1131|1135.8|1131.3|1135.4|1130.9|169
1624626230000|2021-06-25 13:03:50|1135.6|1131.1|1135.8|1131.3|1136|1131.5|1135.6|1131.1|157
1624626240000|2021-06-25 13:04:00|1135.9|1131.4|1136.9|1132.4|1136.9|1132.4|1135.6|1131.1|457
1624626250000|2021-06-25 13:04:10|1137.1|1132.6|1137.1|1132.6|1137.3|1132.8|1136.9|1132.4|440
1624626260000|2021-06-25 13:04:20|1137.2|1132.7|1137.9|1133.4|1137.9|1133.4|1137.2|1132.7|590
1624626270000|2021-06-25 13:04:30|1138.1|1133.6|1137.9|1133.4|1138.1|1133.6|1137.8|1133.3|406
1624626280000|2021-06-25 13:04:40|1138|1133.5|1137.1|1132.6|1138|1133.5|1136.9|1132.4|316
1624626290000|2021-06-25 13:04:50|1137|1132.5|1136.4|1131.9|1137|1132.5|1136.4|1131.9|322
1624626300000|2021-06-25 13:05:00|1136.1|1131.6|1136.9|1132.4|1137.9|1133.4|1136.1|1131.6|640
1624626310000|2021-06-25 13:05:10|1137|1132.5|1136.4|1131.9|1137.1|1132.6|1136.1|1131.6|301
1624626320000|2021-06-25 13:05:20|1136.6|1132.1|1136.6|1132.1|1136.9|1132.4|1136.6|1132.1|209
1624626330000|2021-06-25 13:05:30|1136.8|1132.3|1136.4|1131.9|1136.9|1132.4|1136.3|1131.8|403
1624626340000|2021-06-25 13:05:40|1135.9|1131.4|1136.5|1132|1136.8|1132.3|1135.9|1131.4|173
1624626350000|2021-06-25 13:05:50|1136.3|1131.8|1136.4|1131.9|1136.4|1131.9|1135.9|1131.4|239
1624626360000|2021-06-25 13:06:00|1136.5|1132|1136.4|1131.9|1136.7|1132.2|1136.1|1131.6|122
1624626370000|2021-06-25 13:06:10|1136.2|1131.7|1135.4|1130.9|1136.2|1131.7|1135.4|1130.9|197
1624626380000|2021-06-25 13:06:20|1135.7|1131.2|1134.9|1130.4|1135.8|1131.3|1134.9|1130.4|202
1624626390000|2021-06-25 13:06:30|1134.6|1130.1|1133.8|1129.3|1134.6|1130.1|1133.5|1129|261
1624626400000|2021-06-25 13:06:40|1133.5|1129|1133.5|1129|1133.9|1129.4|1133.2|1128.7|289
1624626410000|2021-06-25 13:06:50|1133.4|1128.9|1131.8|1127.3|1133.4|1128.9|1131.8|1127.3|481
1624626420000|2021-06-25 13:07:00|1131.6|1127.1|1130.5|1126|1131.8|1127.3|1130.5|1126|703
1624626430000|2021-06-25 13:07:10|1130.3|1125.8|1130.8|1126.3|1131|1126.5|1130.1|1125.6|495
1624626440000|2021-06-25 13:07:20|1130.5|1126|1129.6|1125.1|1130.9|1126.4|1129.6|1125.1|288
1624626450000|2021-06-25 13:07:30|1129.9|1125.4|1130.4|1125.9|1130.5|1126|1129.9|1125.4|326
1624626460000|2021-06-25 13:07:40|1129.6|1125.1|1128.4|1123.9|1129.8|1125.3|1128.4|1123.9|592
1624626470000|2021-06-25 13:07:50|1128.1|1123.6|1127.8|1123.3|1128.1|1123.6|1127.1|1122.6|721
1624626480000|2021-06-25 13:08:00|1127.4|1122.9|1127.5|1123|1127.6|1123.1|1127.1|1122.6|589
1624626490000|2021-06-25 13:08:10|1127.2|1122.7|1127.2|1122.7|1127.5|1123|1126.8|1122.3|631
1624626500000|2021-06-25 13:08:20|1126.9|1122.4|1129|1124.5|1129|1124.5|1126.9|1122.4|443
1624626510000|2021-06-25 13:08:30|1128.8|1124.3|1129.4|1124.9|1129.4|1124.9|1128.8|1124.3|212
1624626520000|2021-06-25 13:08:40|1129.5|1125|1129.4|1124.9|1129.9|1125.4|1129.4|1124.9|162
1624626530000|2021-06-25 13:08:50|1129.3|1124.8|1127.9|1123.4|1129.3|1124.8|1127.9|1123.4|239
1624626540000|2021-06-25 13:09:00|1127.8|1123.3|1127.9|1123.4|1127.9|1123.4|1127.6|1123.1|147
1624626550000|2021-06-25 13:09:10|1127.6|1123.1|1127.9|1123.4|1128.1|1123.6|1127.5|1123|296
1624626560000|2021-06-25 13:09:20|1127.8|1123.3|1128.3|1123.8|1128.7|1124.2|1127.8|1123.3|134
1624626570000|2021-06-25 13:09:30|1128.7|1124.2|1128.3|1123.8|1128.7|1124.2|1128.2|1123.7|208
1624626580000|2021-06-25 13:09:40|1128.2|1123.7|1127.9|1123.4|1128.3|1123.8|1127.9|1123.4|234
1624626590000|2021-06-25 13:09:50|1127.7|1123.2|1127.5|1123|1127.9|1123.4|1127.4|1122.9|341
1624626600000|2021-06-25 13:10:00|1127.4|1122.9|1127.1|1122.6|1127.9|1123.4|1127.1|1122.6|329
1624626610000|2021-06-25 13:10:10|1126.9|1122.4|1126.6|1122.1|1126.9|1122.4|1126.6|1122.1|144
1624626620000|2021-06-25 13:10:20|1126.8|1122.3|1126.9|1122.4|1126.9|1122.4|1126.4|1121.9|219
1624626630000|2021-06-25 13:10:30|1127.4|1122.9|1127.7|1123.2|1127.7|1123.2|1127.4|1122.9|264
1624626640000|2021-06-25 13:10:40|1128.2|1123.7|1127.8|1123.3|1128.2|1123.7|1127.8|1123.3|309
1624626650000|2021-06-25 13:10:50|1127.9|1123.4|1128.4|1123.9|1128.6|1124.1|1127.9|1123.4|176
1624626660000|2021-06-25 13:11:00|1127.9|1123.4|1127.4|1122.9|1127.9|1123.4|1127.4|1122.9|151
1624626670000|2021-06-25 13:11:10|1128.2|1123.7|1128.2|1123.7|1128.3|1123.8|1127.9|1123.4|151
1624626680000|2021-06-25 13:11:20|||||||||51
1624626690000|2021-06-25 13:11:30|1128.5|1124|1128.7|1124.2|1128.7|1124.2|1128.5|1124|167
1624626700000|2021-06-25 13:11:40|1128.6|1124.1|1128.2|1123.7|1128.7|1124.2|1128.2|1123.7|145
1624626710000|2021-06-25 13:11:50|1128.3|1123.8|1128.2|1123.7|1128.3|1123.8|1128.2|1123.7|40
1624626720000|2021-06-25 13:12:00|1128.3|1123.8|1128.3|1123.8|1128.3|1123.8|1128.2|1123.7|108
1624626730000|2021-06-25 13:12:10|1128.2|1123.7|1127.5|1123|1128.2|1123.7|1127.5|1123|143
1624626740000|2021-06-25 13:12:20|1127.6|1123.1|1127.2|1122.7|1127.6|1123.1|1127.2|1122.7|128
1624626750000|2021-06-25 13:12:30|1126.9|1122.4|1127.2|1122.7|1127.2|1122.7|1126.9|1122.4|150
1624626760000|2021-06-25 13:12:40|1127.1|1122.6|1126.7|1122.2|1127.2|1122.7|1126.7|1122.2|176
1624626770000|2021-06-25 13:12:50|1127|1122.5|1127.1|1122.6|1127.2|1122.7|1127|1122.5|100
1624626780000|2021-06-25 13:13:00|1126.9|1122.4|1127.2|1122.7|1127.2|1122.7|1126.9|1122.4|44
1624626790000|2021-06-25 13:13:10|1127.5|1123|1127.5|1123|1127.6|1123.1|1127.5|1123|159
1624626800000|2021-06-25 13:13:20|1127.9|1123.4|1127.5|1123|1128|1123.5|1127.5|1123|68
1624626810000|2021-06-25 13:13:30|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|106
1624626820000|2021-06-25 13:13:40|||||||||35
1624626830000|2021-06-25 13:13:50|||||||||32
1624626840000|2021-06-25 13:14:00|||||||||46
1624626850000|2021-06-25 13:14:10|1127.5|1123|1127.7|1123.2|1127.7|1123.2|1127.5|1123|226
1624626860000|2021-06-25 13:14:20|1127.4|1122.9|1126.4|1121.9|1127.4|1122.9|1126.4|1121.9|240
1624626870000|2021-06-25 13:14:30|1126.7|1122.2|1127.2|1122.7|1127.2|1122.7|1126.7|1122.2|106
1624626880000|2021-06-25 13:14:40|1126.9|1122.4|1126.6|1122.1|1126.9|1122.4|1126.3|1121.8|99
1624626890000|2021-06-25 13:14:50|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|76
1624626900000|2021-06-25 13:15:00|1127|1122.5|1127|1122.5|1127.2|1122.7|1126.7|1122.2|72
1624626910000|2021-06-25 13:15:10|1126.7|1122.2|1126.1|1121.6|1126.7|1122.2|1126.1|1121.6|222
1624626920000|2021-06-25 13:15:20|1126|1121.5|1125.5|1121|1126|1121.5|1125.5|1121|277
1624626930000|2021-06-25 13:15:30|1125.4|1120.9|1125.5|1121|1125.5|1121|1125.4|1120.9|74
1624626940000|2021-06-25 13:15:40|1125.4|1120.9|1125.5|1121|1125.5|1121|1125.4|1120.9|165
1624626950000|2021-06-25 13:15:50|1125.2|1120.7|1125.4|1120.9|1125.4|1120.9|1125.1|1120.6|891
1624626960000|2021-06-25 13:16:00|1125.6|1121.1|1124.2|1119.7|1125.6|1121.1|1124.2|1119.7|437
1624626970000|2021-06-25 13:16:10|1124|1119.5|1123.4|1118.9|1124|1119.5|1123.1|1118.6|500
1624626980000|2021-06-25 13:16:20|1123.1|1118.6|1123.2|1118.7|1123.7|1119.2|1123.1|1118.6|558
1624626990000|2021-06-25 13:16:30|1123|1118.5|1123.7|1119.2|1123.9|1119.4|1122.6|1118.1|808
1624627000000|2021-06-25 13:16:40|1123.6|1119.1|1123.5|1119|1123.6|1119.1|1123.2|1118.7|127
1624627010000|2021-06-25 13:16:50|1123.8|1119.3|1124.1|1119.6|1124.1|1119.6|1123.8|1119.3|166
1624627020000|2021-06-25 13:17:00|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|150
1624627030000|2021-06-25 13:17:10|1123.6|1119.1|1123.1|1118.6|1123.6|1119.1|1123.1|1118.6|187
1624627040000|2021-06-25 13:17:20|1123.2|1118.7|1122.4|1117.9|1123.2|1118.7|1122.4|1117.9|529
1624627050000|2021-06-25 13:17:30|1122.6|1118.1|1123.1|1118.6|1123.4|1118.9|1122.5|1118|280
1624627060000|2021-06-25 13:17:40|1123.2|1118.7|1123.4|1118.9|1123.4|1118.9|1123.2|1118.7|52
1624627070000|2021-06-25 13:17:50|1123.1|1118.6|1123.4|1118.9|1123.4|1118.9|1123.1|1118.6|78
1624627080000|2021-06-25 13:18:00|1123.6|1119.1|1123.6|1119.1|1123.9|1119.4|1123.4|1118.9|161
1624627090000|2021-06-25 13:18:10|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.7|1119.2|65
1624627100000|2021-06-25 13:18:20|1124.1|1119.6|1124.1|1119.6|1124.1|1119.6|1123.9|1119.4|125
1624627110000|2021-06-25 13:18:30|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|75
1624627120000|2021-06-25 13:18:40|1124|1119.5|1124.4|1119.9|1124.4|1119.9|1124|1119.5|74
1624627130000|2021-06-25 13:18:50|1124.5|1120|1124.7|1120.2|1124.7|1120.2|1124.5|1120|92
1624627140000|2021-06-25 13:19:00|1124.6|1120.1|1124.7|1120.2|1124.7|1120.2|1124.4|1119.9|117
1624627150000|2021-06-25 13:19:10|1124.9|1120.4|1125.1|1120.6|1125.1|1120.6|1124.9|1120.4|66
1624627160000|2021-06-25 13:19:20|1125|1120.5|1124.9|1120.4|1125.4|1120.9|1124.9|1120.4|178
1624627170000|2021-06-25 13:19:30|||||||||84
1624627180000|2021-06-25 13:19:40|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|31
1624627190000|2021-06-25 13:19:50|1125.2|1120.7|1125|1120.5|1125.2|1120.7|1125|1120.5|76
1624627200000|2021-06-25 13:20:00|1124.6|1120.1|1123.4|1118.9|1124.6|1120.1|1123.4|1118.9|312
1624627210000|2021-06-25 13:20:10|1123.1|1118.6|1123|1118.5|1123.4|1118.9|1123|1118.5|172
1624627220000|2021-06-25 13:20:20|1122.9|1118.4|1123.1|1118.6|1123.1|1118.6|1122.9|1118.4|161
1624627230000|2021-06-25 13:20:30|1122.9|1118.4|1122.6|1118.1|1122.9|1118.4|1122.6|1118.1|108
1624627240000|2021-06-25 13:20:40|1122.4|1117.9|1122.2|1117.7|1122.4|1117.9|1122.2|1117.7|366
1624627250000|2021-06-25 13:20:50|1122.1|1117.6|1122.3|1117.8|1122.3|1117.8|1122.1|1117.6|131
1624627260000|2021-06-25 13:21:00|1122.1|1117.6|1123.1|1118.6|1123.1|1118.6|1122.1|1117.6|335
1624627270000|2021-06-25 13:21:10|1123.3|1118.8|1123.8|1119.3|1123.8|1119.3|1123.3|1118.8|128
1624627280000|2021-06-25 13:21:20|1123.6|1119.1|1123.8|1119.3|1124|1119.5|1123.3|1118.8|134
1624627290000|2021-06-25 13:21:30|1124|1119.5|1124.6|1120.1|1124.6|1120.1|1123.8|1119.3|115
1624627300000|2021-06-25 13:21:40|||||||||108
1624627310000|2021-06-25 13:21:50|1124.7|1120.2|1123.8|1119.3|1124.8|1120.3|1123.8|1119.3|169
1624627320000|2021-06-25 13:22:00|1123.3|1118.8|1123.5|1119|1123.6|1119.1|1123.3|1118.8|145
1624627330000|2021-06-25 13:22:10|1123.3|1118.8|1123.3|1118.8|1123.6|1119.1|1123.3|1118.8|116
1624627340000|2021-06-25 13:22:20|1123.6|1119.1|1122.8|1118.3|1123.6|1119.1|1122.8|1118.3|172
1624627350000|2021-06-25 13:22:30|1123|1118.5|1123.3|1118.8|1123.5|1119|1123|1118.5|172
1624627360000|2021-06-25 13:22:40|1123.2|1118.7|1123.9|1119.4|1123.9|1119.4|1123.2|1118.7|88
1624627370000|2021-06-25 13:22:50|1124|1119.5|1125|1120.5|1125|1120.5|1124|1119.5|173
1624627380000|2021-06-25 13:23:00|1124.7|1120.2|1124.9|1120.4|1124.9|1120.4|1124.1|1119.6|130
1624627390000|2021-06-25 13:23:10|1125|1120.5|1124.9|1120.4|1125.1|1120.6|1124.9|1120.4|106
1624627400000|2021-06-25 13:23:20|1124.8|1120.3|1125|1120.5|1125.4|1120.9|1124.8|1120.3|151
1624627410000|2021-06-25 13:23:30|1125.2|1120.7|1125.9|1121.4|1125.9|1121.4|1124.9|1120.4|162
1624627420000|2021-06-25 13:23:40|1126.3|1121.8|1126|1121.5|1126.4|1121.9|1125.6|1121.1|376
1624627430000|2021-06-25 13:23:50|1125.7|1121.2|1126.1|1121.6|1126.1|1121.6|1125.6|1121.1|97
1624627440000|2021-06-25 13:24:00|1125.7|1121.2|1125.6|1121.1|1125.8|1121.3|1125.1|1120.6|151
1624627450000|2021-06-25 13:24:10|1125.4|1120.9|1125.1|1120.6|1125.4|1120.9|1125|1120.5|70
1624627460000|2021-06-25 13:24:20|||||||||20
1624627470000|2021-06-25 13:24:30|||||||||25
1624627480000|2021-06-25 13:24:40|1125.6|1121.1|1125.9|1121.4|1125.9|1121.4|1125.6|1121.1|91
1624627490000|2021-06-25 13:24:50|1125.8|1121.3|1125.6|1121.1|1125.9|1121.4|1125.6|1121.1|52
1624627500000|2021-06-25 13:25:00|1125.9|1121.4|1125.3|1120.8|1125.9|1121.4|1125.1|1120.6|200
1624627510000|2021-06-25 13:25:10|1125.7|1121.2|1125.3|1120.8|1125.8|1121.3|1125.2|1120.7|136
1624627520000|2021-06-25 13:25:20|1125.2|1120.7|1125.3|1120.8|1125.3|1120.8|1125.2|1120.7|72
1624627530000|2021-06-25 13:25:30|1124.8|1120.3|1124.6|1120.1|1125.1|1120.6|1124.6|1120.1|100
1624627540000|2021-06-25 13:25:40|1124.7|1120.2|1125.1|1120.6|1125.1|1120.6|1124.7|1120.2|93
1624627550000|2021-06-25 13:25:50|||||||||7
1624627560000|2021-06-25 13:26:00|1125|1120.5|1125|1120.5|1125|1120.5|1125|1120.5|9
1624627570000|2021-06-25 13:26:10|1125.1|1120.6|1124.7|1120.2|1125.1|1120.6|1124.7|1120.2|52
1624627580000|2021-06-25 13:26:20|1124.9|1120.4|1125.1|1120.6|1125.1|1120.6|1124.9|1120.4|18
1624627590000|2021-06-25 13:26:30|1124.9|1120.4|1125.1|1120.6|1125.1|1120.6|1124.9|1120.4|12
1624627600000|2021-06-25 13:26:40|1125.2|1120.7|1125.4|1120.9|1125.5|1121|1125|1120.5|68
1624627610000|2021-06-25 13:26:50|1125.2|1120.7|1124.6|1120.1|1125.4|1120.9|1124.6|1120.1|50
1624627620000|2021-06-25 13:27:00|1124.5|1120|1124.1|1119.6|1124.5|1120|1123.8|1119.3|149
1624627630000|2021-06-25 13:27:10|1124|1119.5|1124.6|1120.1|1124.6|1120.1|1123.9|1119.4|50
1624627640000|2021-06-25 13:27:20|1124.5|1120|1124.5|1120|1124.6|1120.1|1124.2|1119.7|37
1624627650000|2021-06-25 13:27:30|1124.6|1120.1|1125.2|1120.7|1125.2|1120.7|1124.3|1119.8|353
1624627660000|2021-06-25 13:27:40|1125.1|1120.6|1125|1120.5|1125.1|1120.6|1125|1120.5|16
1624627670000|2021-06-25 13:27:50|1124.9|1120.4|1125.4|1120.9|1125.5|1121|1124.9|1120.4|87
1624627680000|2021-06-25 13:28:00|1125.8|1121.3|1125|1120.5|1125.9|1121.4|1125|1120.5|555
1624627690000|2021-06-25 13:28:10|1125.4|1120.9|1125.9|1121.4|1125.9|1121.4|1125.4|1120.9|45
1624627700000|2021-06-25 13:28:20|1125.7|1121.2|1125.5|1121|1125.9|1121.4|1125.4|1120.9|67
1624627710000|2021-06-25 13:28:30|1125.8|1121.3|1125.5|1121|1125.8|1121.3|1125.5|1121|56
1624627720000|2021-06-25 13:28:40|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|32
1624627730000|2021-06-25 13:28:50|||||||||12
1624627740000|2021-06-25 13:29:00|1125.7|1121.2|1125.9|1121.4|1125.9|1121.4|1125.7|1121.2|83
1624627750000|2021-06-25 13:29:10|1126.1|1121.6|1126|1121.5|1126.1|1121.6|1125.8|1121.3|80
1624627760000|2021-06-25 13:29:20|1126.3|1121.8|1126.9|1122.4|1126.9|1122.4|1126.3|1121.8|531
1624627770000|2021-06-25 13:29:30|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|1127.2|1122.7|192
1624627780000|2021-06-25 13:29:40|1127.7|1123.2|1127.4|1122.9|1127.7|1123.2|1127.2|1122.7|404
1624627790000|2021-06-25 13:29:50|1127.6|1123.1|1126.9|1122.4|1127.7|1123.2|1126.7|1122.2|201
1624627800000|2021-06-25 13:30:00|1127.2|1122.7|1127.3|1122.8|1127.7|1123.2|1127.2|1122.7|238
1624627810000|2021-06-25 13:30:10|1127.2|1122.7|1126.9|1122.4|1127.2|1122.7|1126.7|1122.2|62
1624627820000|2021-06-25 13:30:20|1126.7|1122.2|1126.8|1122.3|1126.8|1122.3|1126.7|1122.2|24
1624627830000|2021-06-25 13:30:30|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|25
1624627840000|2021-06-25 13:30:40|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|97
1624627850000|2021-06-25 13:30:50|1126.9|1122.4|1127.1|1122.6|1127.5|1123|1126.9|1122.4|226
1624627860000|2021-06-25 13:31:00|1127.4|1122.9|1126|1121.5|1127.4|1122.9|1126|1121.5|160
1624627870000|2021-06-25 13:31:10|1125.9|1121.4|1126.6|1122.1|1126.7|1122.2|1125.9|1121.4|132
1624627880000|2021-06-25 13:31:20|1126.3|1121.8|1125.8|1121.3|1126.3|1121.8|1125.7|1121.2|434
1624627890000|2021-06-25 13:31:30|1125.9|1121.4|1125.7|1121.2|1125.9|1121.4|1125.7|1121.2|32
1624627900000|2021-06-25 13:31:40|1125.5|1121|1125.5|1121|1125.7|1121.2|1125.4|1120.9|78
1624627910000|2021-06-25 13:31:50|1125.7|1121.2|1126.4|1121.9|1126.4|1121.9|1125.4|1120.9|116
1624627920000|2021-06-25 13:32:00|1126.7|1122.2|1125.9|1121.4|1126.7|1122.2|1125.9|1121.4|82
1624627930000|2021-06-25 13:32:10|1126.2|1121.7|1126.8|1122.3|1126.8|1122.3|1126.2|1121.7|50
1624627940000|2021-06-25 13:32:20|1126.5|1122|1126.3|1121.8|1126.7|1122.2|1126.3|1121.8|81
1624627950000|2021-06-25 13:32:30|1126.4|1121.9|1126.4|1121.9|1126.9|1122.4|1126.4|1121.9|23
1624627960000|2021-06-25 13:32:40|1126.3|1121.8|1126.3|1121.8|1126.3|1121.8|1126.3|1121.8|17
1624627970000|2021-06-25 13:32:50|1126|1121.5|1125.9|1121.4|1126|1121.5|1125.8|1121.3|63
1624627980000|2021-06-25 13:33:00|1125.8|1121.3|1125.8|1121.3|1125.9|1121.4|1125.8|1121.3|44
1624627990000|2021-06-25 13:33:10|1125.5|1121|1125.5|1121|1125.5|1121|1125.5|1121|12
1624628000000|2021-06-25 13:33:20|1125.4|1120.9|1125.9|1121.4|1125.9|1121.4|1125.1|1120.6|144
1624628010000|2021-06-25 13:33:30|1125.8|1121.3|1126.2|1121.7|1126.2|1121.7|1125.5|1121|130
1624628020000|2021-06-25 13:33:40|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|22
1624628030000|2021-06-25 13:33:50|||||||||15
1624628040000|2021-06-25 13:34:00|1125.8|1121.3|1125.3|1120.8|1125.8|1121.3|1125.3|1120.8|96
1624628050000|2021-06-25 13:34:10|1125.2|1120.7|1125|1120.5|1125.3|1120.8|1125|1120.5|108
1624628060000|2021-06-25 13:34:20|1124.9|1120.4|1124.6|1120.1|1125|1120.5|1124.6|1120.1|43
1624628070000|2021-06-25 13:34:30|1124|1119.5|1123.6|1119.1|1124.1|1119.6|1123.6|1119.1|193
1624628080000|2021-06-25 13:34:40|1123.5|1119|1123.6|1119.1|1123.6|1119.1|1123.3|1118.8|114
1624628090000|2021-06-25 13:34:50|1123.3|1118.8|1123.6|1119.1|1123.6|1119.1|1122.8|1118.3|187
1624628100000|2021-06-25 13:35:00|1123.9|1119.4|1123.4|1118.9|1123.9|1119.4|1123.4|1118.9|158
1624628110000|2021-06-25 13:35:10|1123.1|1118.6|1122.6|1118.1|1123.1|1118.6|1122.6|1118.1|180
1624628120000|2021-06-25 13:35:20|1122.4|1117.9|1122.6|1118.1|1122.9|1118.4|1122.4|1117.9|226
1624628130000|2021-06-25 13:35:30|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|75
1624628140000|2021-06-25 13:35:40|1123.4|1118.9|1123.6|1119.1|1123.9|1119.4|1123.4|1118.9|142
1624628150000|2021-06-25 13:35:50|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|40
1624628160000|2021-06-25 13:36:00|1123.2|1118.7|1122.9|1118.4|1123.3|1118.8|1122.9|1118.4|55
1624628170000|2021-06-25 13:36:10|1123|1118.5|1123.6|1119.1|1123.7|1119.2|1123|1118.5|47
1624628180000|2021-06-25 13:36:20|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|43
1624628190000|2021-06-25 13:36:30|1123.4|1118.9|1123.5|1119|1123.5|1119|1123.4|1118.9|41
1624628200000|2021-06-25 13:36:40|1123.6|1119.1|1123.4|1118.9|1123.6|1119.1|1123.4|1118.9|23
1624628210000|2021-06-25 13:36:50|1123.1|1118.6|1123.4|1118.9|1123.4|1118.9|1123.1|1118.6|44
1624628220000|2021-06-25 13:37:00|1123.5|1119|1123.4|1118.9|1123.5|1119|1123.4|1118.9|52
1624628230000|2021-06-25 13:37:10|1123.7|1119.2|1123.6|1119.1|1123.9|1119.4|1123.6|1119.1|39
1624628240000|2021-06-25 13:37:20|1123.5|1119|1123.6|1119.1|1123.6|1119.1|1123.5|1119|48
1624628250000|2021-06-25 13:37:30|1123.9|1119.4|1124|1119.5|1124.4|1119.9|1123.9|1119.4|155
1624628260000|2021-06-25 13:37:40|1123.7|1119.2|1123.9|1119.4|1124|1119.5|1123.7|1119.2|36
1624628270000|2021-06-25 13:37:50|1123.7|1119.2|1124|1119.5|1124|1119.5|1123.6|1119.1|109
1624628280000|2021-06-25 13:38:00|1123.9|1119.4|1123.6|1119.1|1124|1119.5|1123.6|1119.1|31
1624628290000|2021-06-25 13:38:10|1123.5|1119|1123.1|1118.6|1123.6|1119.1|1123.1|1118.6|126
1624628300000|2021-06-25 13:38:20|1122.8|1118.3|1122.7|1118.2|1123.1|1118.6|1122.7|1118.2|269
1624628310000|2021-06-25 13:38:30|1122.6|1118.1|1122.4|1117.9|1122.6|1118.1|1122.1|1117.6|246
1624628320000|2021-06-25 13:38:40|1122.1|1117.6|1122.9|1118.4|1122.9|1118.4|1121.8|1117.3|265
1624628330000|2021-06-25 13:38:50|1123|1118.5|1122.7|1118.2|1123|1118.5|1122.7|1118.2|50
1624628340000|2021-06-25 13:39:00|1122.4|1117.9|1122|1117.5|1122.4|1117.9|1121.7|1117.2|251
1624628350000|2021-06-25 13:39:10|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|69
1624628360000|2021-06-25 13:39:20|1121.8|1117.3|1121.7|1117.2|1122.1|1117.6|1121.7|1117.2|91
1624628370000|2021-06-25 13:39:30|1122|1117.5|1122.4|1117.9|1122.5|1118|1122|1117.5|168
1624628380000|2021-06-25 13:39:40|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|1122.3|1117.8|117
1624628390000|2021-06-25 13:39:50|1122.9|1118.4|1122.1|1117.6|1122.9|1118.4|1122.1|1117.6|106
1624628400000|2021-06-25 13:40:00|1122.3|1117.8|1122.1|1117.6|1122.3|1117.8|1122.1|1117.6|79
1624628410000|2021-06-25 13:40:10|1122|1117.5|1121.7|1117.2|1122|1117.5|1121.7|1117.2|111
1624628420000|2021-06-25 13:40:20|1121.8|1117.3|1121.8|1117.3|1122.1|1117.6|1121.7|1117.2|85
1624628430000|2021-06-25 13:40:30|1121.6|1117.1|1120.8|1116.3|1121.6|1117.1|1120.8|1116.3|983
1624628440000|2021-06-25 13:40:40|1120.7|1116.2|1119.8|1115.3|1120.8|1116.3|1119.6|1115.1|970
1624628450000|2021-06-25 13:40:50|1119.6|1115.1|1121.1|1116.6|1121.2|1116.7|1119.6|1115.1|360
1624628460000|2021-06-25 13:41:00|1121.2|1116.7|1121.1|1116.6|1121.2|1116.7|1121.1|1116.6|198
1624628470000|2021-06-25 13:41:10|1120.8|1116.3|1120.1|1115.6|1120.8|1116.3|1119.8|1115.3|360
1624628480000|2021-06-25 13:41:20|1120.2|1115.7|1120.3|1115.8|1120.8|1116.3|1120.2|1115.7|324
1624628490000|2021-06-25 13:41:30|1120.6|1116.1|1120.3|1115.8|1120.6|1116.1|1120.2|1115.7|277
1624628500000|2021-06-25 13:41:40|1120.7|1116.2|1120.7|1116.2|1120.8|1116.3|1120.4|1115.9|105
1624628510000|2021-06-25 13:41:50|1120.4|1115.9|1120.4|1115.9|1120.8|1116.3|1120.4|1115.9|50
1624628520000|2021-06-25 13:42:00|1120.3|1115.8|1119.8|1115.3|1120.3|1115.8|1119.8|1115.3|215
1624628530000|2021-06-25 13:42:10|1120.1|1115.6|1119.8|1115.3|1120.1|1115.6|1119.8|1115.3|350
1624628540000|2021-06-25 13:42:20|1119.6|1115.1|1119.3|1114.8|1119.6|1115.1|1119.3|1114.8|229
1624628550000|2021-06-25 13:42:30|1119.5|1115|1119.1|1114.6|1119.6|1115.1|1119.1|1114.6|145
1624628560000|2021-06-25 13:42:40|||||||||104
1624628570000|2021-06-25 13:42:50|1118.8|1114.3|1118.3|1113.8|1118.8|1114.3|1118.3|1113.8|698
1624628580000|2021-06-25 13:43:00|||||||||335
1624628590000|2021-06-25 13:43:10|1118.6|1114.1|1119.8|1115.3|1119.8|1115.3|1118.6|1114.1|399
1624628600000|2021-06-25 13:43:20|1119.6|1115.1|1119.8|1115.3|1119.8|1115.3|1119.5|1115|154
1624628610000|2021-06-25 13:43:30|1119.7|1115.2|1119.1|1114.6|1119.7|1115.2|1119.1|1114.6|143
1624628620000|2021-06-25 13:43:40|1119.2|1114.7|1117.9|1113.4|1119.2|1114.7|1117.9|1113.4|224
1624628630000|2021-06-25 13:43:50|1117.8|1113.3|1118.2|1113.7|1118.2|1113.7|1117.8|1113.3|141
1624628640000|2021-06-25 13:44:00|1118.4|1113.9|1117.7|1113.2|1118.4|1113.9|1117.5|1113|418
1624628650000|2021-06-25 13:44:10|1117.4|1112.9|1117.9|1113.4|1117.9|1113.4|1117.4|1112.9|216
1624628660000|2021-06-25 13:44:20|1117.6|1113.1|1118.4|1113.9|1118.7|1114.2|1117.6|1113.1|260
1624628670000|2021-06-25 13:44:30|1118.1|1113.6|1119.2|1114.7|1119.2|1114.7|1118.1|1113.6|173
1624628680000|2021-06-25 13:44:40|1119.5|1115|1119.4|1114.9|1119.7|1115.2|1119|1114.5|268
1624628690000|2021-06-25 13:44:50|1119.5|1115|1120.2|1115.7|1120.2|1115.7|1119.5|1115|189
1624628700000|2021-06-25 13:45:00|1119.9|1115.4|1119.7|1115.2|1119.9|1115.4|1119.2|1114.7|190
1624628710000|2021-06-25 13:45:10|1119.4|1114.9|1119.2|1114.7|1119.4|1114.9|1119.2|1114.7|104
1624628720000|2021-06-25 13:45:20|1118.9|1114.4|1119|1114.5|1119.2|1114.7|1118.4|1113.9|331
1624628730000|2021-06-25 13:45:30|1118.9|1114.4|1118.8|1114.3|1119.1|1114.6|1118.7|1114.2|54
1624628740000|2021-06-25 13:45:40|1118.9|1114.4|1119.1|1114.6|1119.2|1114.7|1118.9|1114.4|112
1624628750000|2021-06-25 13:45:50|1119.2|1114.7|1119.7|1115.2|1119.7|1115.2|1119.2|1114.7|166
1624628760000|2021-06-25 13:46:00|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|1119.5|1115|144
1624628770000|2021-06-25 13:46:10|1120.2|1115.7|1120.5|1116|1120.5|1116|1120|1115.5|209
1624628780000|2021-06-25 13:46:20|1120.7|1116.2|1121.1|1116.6|1121.1|1116.6|1120.5|1116|101
1624628790000|2021-06-25 13:46:30|1121.2|1116.7|1121.7|1117.2|1121.7|1117.2|1120.9|1116.4|162
1624628800000|2021-06-25 13:46:40|1121.8|1117.3|1121.7|1117.2|1122.2|1117.7|1121.7|1117.2|112
1624628810000|2021-06-25 13:46:50|1121.8|1117.3|1122.5|1118|1122.5|1118|1121.7|1117.2|245
1624628820000|2021-06-25 13:47:00|1122.2|1117.7|1121.6|1117.1|1122.2|1117.7|1121.1|1116.6|210
1624628830000|2021-06-25 13:47:10|1121.5|1117|1121.5|1117|1121.6|1117.1|1121.5|1117|26
1624628840000|2021-06-25 13:47:20|1121.6|1117.1|1122.2|1117.7|1122.5|1118|1121.6|1117.1|154
1624628850000|2021-06-25 13:47:30|1122.5|1118|1123|1118.5|1123|1118.5|1122.3|1117.8|157
1624628860000|2021-06-25 13:47:40|1123.1|1118.6|1123.7|1119.2|1123.8|1119.3|1123.1|1118.6|334
1624628870000|2021-06-25 13:47:50|1123.6|1119.1|1123.5|1119|1123.8|1119.3|1123.5|1119|191
1624628880000|2021-06-25 13:48:00|1123.7|1119.2|1123.6|1119.1|1124|1119.5|1123.6|1119.1|214
1624628890000|2021-06-25 13:48:10|1123.5|1119|1123.7|1119.2|1123.7|1119.2|1123.2|1118.7|324
1624628900000|2021-06-25 13:48:20|1123.6|1119.1|1123.5|1119|1123.8|1119.3|1123.5|1119|189
1624628910000|2021-06-25 13:48:30|1123.2|1118.7|1123.8|1119.3|1124|1119.5|1123|1118.5|193
1624628920000|2021-06-25 13:48:40|1123.2|1118.7|1122.9|1118.4|1123.2|1118.7|1122.7|1118.2|101
1624628930000|2021-06-25 13:48:50|1123|1118.5|1123.2|1118.7|1123.2|1118.7|1123|1118.5|47
1624628940000|2021-06-25 13:49:00|1123.5|1119|1123.2|1118.7|1123.6|1119.1|1123.2|1118.7|112
1624628950000|2021-06-25 13:49:10|1123.3|1118.8|1123.3|1118.8|1123.3|1118.8|1123.3|1118.8|55
1624628960000|2021-06-25 13:49:20|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|1123|1118.5|79
1624628970000|2021-06-25 13:49:30|1123.3|1118.8|1123.5|1119|1123.7|1119.2|1123.3|1118.8|81
1624628980000|2021-06-25 13:49:40|1123.6|1119.1|1123.3|1118.8|1123.7|1119.2|1123.3|1118.8|86
1624628990000|2021-06-25 13:49:50|1123.5|1119|1123.2|1118.7|1123.5|1119|1123|1118.5|135
1624629000000|2021-06-25 13:50:00|1123.1|1118.6|1122|1117.5|1123.1|1118.6|1122|1117.5|141
1624629010000|2021-06-25 13:50:10|1122.2|1117.7|1122.6|1118.1|1122.7|1118.2|1122.2|1117.7|31
1624629020000|2021-06-25 13:50:20|1122.7|1118.2|1122.6|1118.1|1122.7|1118.2|1122.3|1117.8|65
1624629030000|2021-06-25 13:50:30|1122.5|1118|1122.8|1118.3|1122.8|1118.3|1122.2|1117.7|68
1624629040000|2021-06-25 13:50:40|1122.7|1118.2|1122.7|1118.2|1122.8|1118.3|1122.7|1118.2|71
1624629050000|2021-06-25 13:50:50|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|31
1624629060000|2021-06-25 13:51:00|1122.7|1118.2|1123.2|1118.7|1123.2|1118.7|1122.7|1118.2|95
1624629070000|2021-06-25 13:51:10|1123.6|1119.1|1124.2|1119.7|1124.2|1119.7|1123.6|1119.1|133
1624629080000|2021-06-25 13:51:20|1123.9|1119.4|1123.6|1119.1|1123.9|1119.4|1123.4|1118.9|107
1624629090000|2021-06-25 13:51:30|1124|1119.5|1123.9|1119.4|1124.2|1119.7|1123.9|1119.4|120
1624629100000|2021-06-25 13:51:40|||||||||89
1624629110000|2021-06-25 13:51:50|1123.8|1119.3|1123.2|1118.7|1123.8|1119.3|1123.2|1118.7|63
1624629120000|2021-06-25 13:52:00|1123.4|1118.9|1123.8|1119.3|1123.8|1119.3|1123.4|1118.9|67
1624629130000|2021-06-25 13:52:10|1123.6|1119.1|1123.4|1118.9|1123.6|1119.1|1123.2|1118.7|52
1624629140000|2021-06-25 13:52:20|1123.1|1118.6|1123.2|1118.7|1123.2|1118.7|1123.1|1118.6|62
1624629150000|2021-06-25 13:52:30|1123.3|1118.8|1122.4|1117.9|1123.3|1118.8|1122.4|1117.9|82
1624629160000|2021-06-25 13:52:40|1122.1|1117.6|1122.2|1117.7|1122.3|1117.8|1122.1|1117.6|87
1624629170000|2021-06-25 13:52:50|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1121.8|1117.3|45
1624629180000|2021-06-25 13:53:00|1122.2|1117.7|1122.7|1118.2|1122.9|1118.4|1122.2|1117.7|96
1624629190000|2021-06-25 13:53:10|1122.9|1118.4|1122.7|1118.2|1122.9|1118.4|1122.7|1118.2|38
1624629200000|2021-06-25 13:53:20|||||||||17
1624629210000|2021-06-25 13:53:30|||||||||9
1624629220000|2021-06-25 13:53:40|1122.4|1117.9|1122.7|1118.2|1122.7|1118.2|1122.2|1117.7|31
1624629230000|2021-06-25 13:53:50|1122.6|1118.1|1122.4|1117.9|1122.6|1118.1|1122.4|1117.9|8
1624629240000|2021-06-25 13:54:00|1122.8|1118.3|1122.9|1118.4|1122.9|1118.4|1122.6|1118.1|67
1624629250000|2021-06-25 13:54:10|1122.7|1118.2|1122.9|1118.4|1122.9|1118.4|1122.7|1118.2|46
1624629260000|2021-06-25 13:54:20|1122.8|1118.3|1122.9|1118.4|1122.9|1118.4|1122.8|1118.3|15
1624629270000|2021-06-25 13:54:30|1123.1|1118.6|1123.1|1118.6|1123.3|1118.8|1123.1|1118.6|37
1624629280000|2021-06-25 13:54:40|1122.9|1118.4|1122.9|1118.4|1123.1|1118.6|1122.9|1118.4|25
1624629290000|2021-06-25 13:54:50|1123.1|1118.6|1122.9|1118.4|1123.1|1118.6|1122.9|1118.4|25
1624629300000|2021-06-25 13:55:00|1123.1|1118.6|1123.2|1118.7|1123.2|1118.7|1122.9|1118.4|101
1624629310000|2021-06-25 13:55:10|1123.3|1118.8|1123.4|1118.9|1123.4|1118.9|1123.3|1118.8|20
1624629320000|2021-06-25 13:55:20|1123.2|1118.7|1122.9|1118.4|1123.2|1118.7|1122.8|1118.3|148
1624629330000|2021-06-25 13:55:30|||||||||36
1624629340000|2021-06-25 13:55:40|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|1122.4|1117.9|48
1624629350000|2021-06-25 13:55:50|1122.4|1117.9|1122.4|1117.9|1122.7|1118.2|1122.4|1117.9|75
1624629360000|2021-06-25 13:56:00|1122.9|1118.4|1123.1|1118.6|1123.4|1118.9|1122.9|1118.4|127
1624629370000|2021-06-25 13:56:10|1122.5|1118|1122.4|1117.9|1122.6|1118.1|1122.2|1117.7|34
1624629380000|2021-06-25 13:56:20|1122.7|1118.2|1122.8|1118.3|1123.3|1118.8|1122.7|1118.2|38
1624629390000|2021-06-25 13:56:30|1122.9|1118.4|1123.1|1118.6|1123.1|1118.6|1122.9|1118.4|16
1624629400000|2021-06-25 13:56:40|1123.4|1118.9|1123.7|1119.2|1123.7|1119.2|1123.4|1118.9|89
1624629410000|2021-06-25 13:56:50|1123.4|1118.9|1123.2|1118.7|1123.4|1118.9|1123.2|1118.7|33
1624629420000|2021-06-25 13:57:00|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1122.9|1118.4|48
1624629430000|2021-06-25 13:57:10|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.7|1118.2|57
1624629440000|2021-06-25 13:57:20|||||||||29
1624629450000|2021-06-25 13:57:30|||||||||35
1624629460000|2021-06-25 13:57:40|1122.7|1118.2|1122.9|1118.4|1122.9|1118.4|1122.7|1118.2|17
1624629470000|2021-06-25 13:57:50|1123.1|1118.6|1123.4|1118.9|1123.4|1118.9|1123.1|1118.6|53
1624629480000|2021-06-25 13:58:00|1123.1|1118.6|1122.9|1118.4|1123.1|1118.6|1122.9|1118.4|8
1624629490000|2021-06-25 13:58:10|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|28
1624629500000|2021-06-25 13:58:20|||||||||24
1624629510000|2021-06-25 13:58:30|1122.5|1118|1122.3|1117.8|1122.7|1118.2|1122.3|1117.8|59
1624629520000|2021-06-25 13:58:40|1122.6|1118.1|1122.5|1118|1122.7|1118.2|1122.4|1117.9|37
1624629530000|2021-06-25 13:58:50|1122.7|1118.2|1122.9|1118.4|1122.9|1118.4|1122.5|1118|58
1624629540000|2021-06-25 13:59:00|1123.2|1118.7|1123.4|1118.9|1123.4|1118.9|1123.2|1118.7|113
1624629550000|2021-06-25 13:59:10|1123.3|1118.8|1123.3|1118.8|1123.3|1118.8|1123.3|1118.8|76
1624629560000|2021-06-25 13:59:20|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|47
1624629570000|2021-06-25 13:59:30|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|1122.7|1118.2|64
1624629580000|2021-06-25 13:59:40|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|29
1624629590000|2021-06-25 13:59:50|||||||||5
1624629600000|2021-06-25 14:00:00|1123.6|1119.1|1123.4|1118.9|1123.6|1119.1|1123.4|1118.9|40
1624629610000|2021-06-25 14:00:10|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|62
1624629620000|2021-06-25 14:00:20|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|44
1624629630000|2021-06-25 14:00:30|||||||||30
1624629640000|2021-06-25 14:00:40|||||||||8
1624629650000|2021-06-25 14:00:50|1122.4|1117.9|1122.7|1118.2|1122.7|1118.2|1122.4|1117.9|62
1624629660000|2021-06-25 14:01:00|||||||||17
1624629670000|2021-06-25 14:01:10|||||||||11
1624629680000|2021-06-25 14:01:20|1122.9|1118.4|1122.7|1118.2|1122.9|1118.4|1122.7|1118.2|86
1624629690000|2021-06-25 14:01:30|1122.4|1117.9|1122.7|1118.2|1122.7|1118.2|1122.4|1117.9|56
1624629700000|2021-06-25 14:01:40|1122.4|1117.9|1122.3|1117.8|1122.4|1117.9|1122.3|1117.8|26
1624629710000|2021-06-25 14:01:50|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|11
1624629720000|2021-06-25 14:02:00|1122|1117.5|1121.9|1117.4|1122.2|1117.7|1121.9|1117.4|73
1624629730000|2021-06-25 14:02:10|1122.2|1117.7|1121.9|1117.4|1122.4|1117.9|1121.9|1117.4|47
1624629740000|2021-06-25 14:02:20|||||||||32
1624629750000|2021-06-25 14:02:30|||||||||36
1624629760000|2021-06-25 14:02:40|||||||||12
1624629770000|2021-06-25 14:02:50|||||||||25
1624629780000|2021-06-25 14:03:00|1122.2|1117.7|1122.9|1118.4|1122.9|1118.4|1122.2|1117.7|153
1624629790000|2021-06-25 14:03:10|1122.8|1118.3|1122.4|1117.9|1122.8|1118.3|1122.4|1117.9|33
1624629800000|2021-06-25 14:03:20|1122.3|1117.8|1121.9|1117.4|1122.3|1117.8|1121.9|1117.4|42
1624629810000|2021-06-25 14:03:30|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|73
1624629820000|2021-06-25 14:03:40|1121.5|1117|1121.1|1116.6|1121.5|1117|1121.1|1116.6|98
1624629830000|2021-06-25 14:03:50|1121.2|1116.7|1121.1|1116.6|1121.2|1116.7|1121.1|1116.6|92
1624629840000|2021-06-25 14:04:00|1121|1116.5|1120.7|1116.2|1121.1|1116.6|1120.7|1116.2|130
1624629850000|2021-06-25 14:04:10|1121.1|1116.6|1120.6|1116.1|1121.1|1116.6|1120.6|1116.1|122
1624629860000|2021-06-25 14:04:20|1121|1116.5|1120.4|1115.9|1121|1116.5|1120.4|1115.9|96
1624629870000|2021-06-25 14:04:30|1120.2|1115.7|1120|1115.5|1120.2|1115.7|1119.8|1115.3|225
1624629880000|2021-06-25 14:04:40|1119.8|1115.3|1119.9|1115.4|1119.9|1115.4|1119.8|1115.3|57
1624629890000|2021-06-25 14:04:50|1119.6|1115.1|1119.9|1115.4|1119.9|1115.4|1119.6|1115.1|140
1624629900000|2021-06-25 14:05:00|||||||||52
1624629910000|2021-06-25 14:05:10|1120.2|1115.7|1120.7|1116.2|1120.7|1116.2|1120.2|1115.7|113
1624629920000|2021-06-25 14:05:20|||||||||34
1624629930000|2021-06-25 14:05:30|1120.9|1116.4|1121.3|1116.8|1121.3|1116.8|1120.9|1116.4|66
1624629940000|2021-06-25 14:05:40|1121.2|1116.7|1121.2|1116.7|1121.2|1116.7|1121.2|1116.7|32
1624629950000|2021-06-25 14:05:50|1121.3|1116.8|1121.4|1116.9|1121.4|1116.9|1121.2|1116.7|62
1624629960000|2021-06-25 14:06:00|1121.2|1116.7|1121.2|1116.7|1121.2|1116.7|1121.2|1116.7|111
1624629970000|2021-06-25 14:06:10|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|47
1624629980000|2021-06-25 14:06:20|1121.5|1117|1121.5|1117|1121.7|1117.2|1121.4|1116.9|51
1624629990000|2021-06-25 14:06:30|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|13
1624630000000|2021-06-25 14:06:40|||||||||29
1624630010000|2021-06-25 14:06:50|1122.4|1117.9|1122.2|1117.7|1122.4|1117.9|1122.2|1117.7|42
1624630020000|2021-06-25 14:07:00|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|16
1624630030000|2021-06-25 14:07:10|1122.2|1117.7|1122.1|1117.6|1122.2|1117.7|1122|1117.5|60
1624630040000|2021-06-25 14:07:20|||||||||14
1624630050000|2021-06-25 14:07:30|1122.3|1117.8|1122.3|1117.8|1122.6|1118.1|1122.3|1117.8|76
1624630060000|2021-06-25 14:07:40|1121.6|1117.1|1122|1117.5|1122|1117.5|1121.6|1117.1|18
1624630070000|2021-06-25 14:07:50|1121.9|1117.4|1121.6|1117.1|1121.9|1117.4|1121.6|1117.1|43
1624630080000|2021-06-25 14:08:00|1121.5|1117|1121.2|1116.7|1121.5|1117|1121.2|1116.7|154
1624630090000|2021-06-25 14:08:10|1121.1|1116.6|1121|1116.5|1121.1|1116.6|1120.7|1116.2|74
1624630100000|2021-06-25 14:08:20|1121.1|1116.6|1121|1116.5|1121.1|1116.6|1120.9|1116.4|25
1624630110000|2021-06-25 14:08:30|1121.3|1116.8|1122.1|1117.6|1122.1|1117.6|1121|1116.5|98
1624630120000|2021-06-25 14:08:40|1122|1117.5|1122.6|1118.1|1122.9|1118.4|1121.8|1117.3|93
1624630130000|2021-06-25 14:08:50|||||||||33
1624630140000|2021-06-25 14:09:00|1122.9|1118.4|1123.4|1118.9|1123.4|1118.9|1122.9|1118.4|77
1624630150000|2021-06-25 14:09:10|||||||||70
1624630160000|2021-06-25 14:09:20|1123.5|1119|1123.6|1119.1|1123.6|1119.1|1123.5|1119|40
1624630170000|2021-06-25 14:09:30|1123.9|1119.4|1123.6|1119.1|1123.9|1119.4|1123.6|1119.1|18
1624630180000|2021-06-25 14:09:40|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|36
1624630190000|2021-06-25 14:09:50|||||||||98
1624630200000|2021-06-25 14:10:00|||||||||21
1624630210000|2021-06-25 14:10:10|1124.2|1119.7|1123.4|1118.9|1124.2|1119.7|1123.4|1118.9|208
1624630220000|2021-06-25 14:10:20|1123.7|1119.2|1123.5|1119|1123.7|1119.2|1123.4|1118.9|79
1624630230000|2021-06-25 14:10:30|1123.4|1118.9|1122.9|1118.4|1123.4|1118.9|1122.9|1118.4|96
1624630240000|2021-06-25 14:10:40|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|49
1624630250000|2021-06-25 14:10:50|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|41
1624630260000|2021-06-25 14:11:00|1122.9|1118.4|1122.6|1118.1|1122.9|1118.4|1122.6|1118.1|41
1624630270000|2021-06-25 14:11:10|1122.7|1118.2|1122.6|1118.1|1122.7|1118.2|1122.6|1118.1|18
1624630280000|2021-06-25 14:11:20|1122.7|1118.2|1122.7|1118.2|1123|1118.5|1122.6|1118.1|48
1624630290000|2021-06-25 14:11:30|1123.1|1118.6|1123.3|1118.8|1123.6|1119.1|1123.1|1118.6|105
1624630300000|2021-06-25 14:11:40|||||||||12
1624630310000|2021-06-25 14:11:50|||||||||8
1624630320000|2021-06-25 14:12:00|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|32
1624630330000|2021-06-25 14:12:10|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|25
1624630340000|2021-06-25 14:12:20|1122.8|1118.3|1122.6|1118.1|1122.8|1118.3|1122.6|1118.1|86
1624630350000|2021-06-25 14:12:30|1122.8|1118.3|1122.6|1118.1|1122.8|1118.3|1122.6|1118.1|9
1624630360000|2021-06-25 14:12:40|||||||||43
1624630370000|2021-06-25 14:12:50|1122.3|1117.8|1121.3|1116.8|1122.3|1117.8|1121.2|1116.7|149
1624630380000|2021-06-25 14:13:00|1121|1116.5|1120.8|1116.3|1121.3|1116.8|1120.8|1116.3|187
1624630390000|2021-06-25 14:13:10|1120.5|1116|1120.5|1116|1120.5|1116|1120|1115.5|334
1624630400000|2021-06-25 14:13:20|1120|1115.5|1120.3|1115.8|1120.3|1115.8|1119.9|1115.4|205
1624630410000|2021-06-25 14:13:30|1120.4|1115.9|1120|1115.5|1120.4|1115.9|1120|1115.5|38
1624630420000|2021-06-25 14:13:40|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|58
1624630430000|2021-06-25 14:13:50|1120.2|1115.7|1119.3|1114.8|1120.2|1115.7|1119.3|1114.8|204
1624630440000|2021-06-25 14:14:00|1119|1114.5|1119.8|1115.3|1119.8|1115.3|1119|1114.5|253
1624630450000|2021-06-25 14:14:10|1119.7|1115.2|1119|1114.5|1119.9|1115.4|1119|1114.5|393
1624630460000|2021-06-25 14:14:20|1118.9|1114.4|1118.2|1113.7|1119|1114.5|1118.2|1113.7|561
1624630470000|2021-06-25 14:14:30|1118|1113.5|1118|1113.5|1118|1113.5|1117.7|1113.2|601
1624630480000|2021-06-25 14:14:40|1117.9|1113.4|1118.2|1113.7|1118.7|1114.2|1117.6|1113.1|314
1624630490000|2021-06-25 14:14:50|1118.1|1113.6|1118.4|1113.9|1118.7|1114.2|1117.8|1113.3|147
1624630500000|2021-06-25 14:15:00|1118.2|1113.7|1118.3|1113.8|1118.4|1113.9|1117.8|1113.3|497
1624630510000|2021-06-25 14:15:10|1118.2|1113.7|1118.9|1114.4|1118.9|1114.4|1118|1113.5|177
1624630520000|2021-06-25 14:15:20|1119.2|1114.7|1119.6|1115.1|1120|1115.5|1119|1114.5|213
1624630530000|2021-06-25 14:15:30|1119.4|1114.9|1119.7|1115.2|1120|1115.5|1119.2|1114.7|99
1624630540000|2021-06-25 14:15:40|1120|1115.5|1120.1|1115.6|1120.2|1115.7|1120|1115.5|56
1624630550000|2021-06-25 14:15:50|1119.8|1115.3|1119.6|1115.1|1119.8|1115.3|1119.1|1114.6|231
1624630560000|2021-06-25 14:16:00|1119.2|1114.7|1119.1|1114.6|1119.3|1114.8|1119.1|1114.6|149
1624630570000|2021-06-25 14:16:10|1118.9|1114.4|1119.2|1114.7|1119.2|1114.7|1118.8|1114.3|101
1624630580000|2021-06-25 14:16:20|1119|1114.5|1118.7|1114.2|1119|1114.5|1118.7|1114.2|134
1624630590000|2021-06-25 14:16:30|1119|1114.5|1119.5|1115|1119.5|1115|1118.7|1114.2|180
1624630600000|2021-06-25 14:16:40|||||||||58
1624630610000|2021-06-25 14:16:50|1119.9|1115.4|1120|1115.5|1120|1115.5|1119.9|1115.4|129
1624630620000|2021-06-25 14:17:00|1119.7|1115.2|1119.5|1115|1119.7|1115.2|1119.5|1115|83
1624630630000|2021-06-25 14:17:10|||||||||49
1624630640000|2021-06-25 14:17:20|1119.9|1115.4|1121|1116.5|1121.2|1116.7|1119.9|1115.4|215
1624630650000|2021-06-25 14:17:30|1121.2|1116.7|1121.3|1116.8|1121.5|1117|1121.2|1116.7|177
1624630660000|2021-06-25 14:17:40|1121.2|1116.7|1122.5|1118|1122.5|1118|1121.1|1116.6|248
1624630670000|2021-06-25 14:17:50|1122.3|1117.8|1122.1|1117.6|1122.3|1117.8|1122|1117.5|109
1624630680000|2021-06-25 14:18:00|1121.8|1117.3|1122.6|1118.1|1122.6|1118.1|1121.4|1116.9|221
1624630690000|2021-06-25 14:18:10|1123|1118.5|1123|1118.5|1123.3|1118.8|1123|1118.5|150
1624630700000|2021-06-25 14:18:20|1122.8|1118.3|1123|1118.5|1123|1118.5|1122.3|1117.8|104
1624630710000|2021-06-25 14:18:30|1122.8|1118.3|1123|1118.5|1123|1118.5|1122.7|1118.2|33
1624630720000|2021-06-25 14:18:40|1122.5|1118|1122.1|1117.6|1122.5|1118|1122.1|1117.6|67
1624630730000|2021-06-25 14:18:50|1122.2|1117.7|1122.2|1117.7|1122.5|1118|1122.2|1117.7|33
1624630740000|2021-06-25 14:19:00|1122.5|1118|1122.2|1117.7|1122.5|1118|1122.2|1117.7|82
1624630750000|2021-06-25 14:19:10|1122.3|1117.8|1123|1118.5|1123|1118.5|1122.3|1117.8|119
1624630760000|2021-06-25 14:19:20|1123.5|1119|1123|1118.5|1123.5|1119|1123|1118.5|90
1624630770000|2021-06-25 14:19:30|1123.2|1118.7|1123.2|1118.7|1123.6|1119.1|1123|1118.5|145
1624630780000|2021-06-25 14:19:40|1123|1118.5|1123.2|1118.7|1123.5|1119|1123|1118.5|20
1624630790000|2021-06-25 14:19:50|1123.5|1119|1123.5|1119|1123.7|1119.2|1123.5|1119|164
1624630800000|2021-06-25 14:20:00|1123.3|1118.8|1123|1118.5|1123.3|1118.8|1123|1118.5|71
1624630810000|2021-06-25 14:20:10|1122.8|1118.3|1122.5|1118|1123|1118.5|1122.5|1118|102
1624630820000|2021-06-25 14:20:20|1122.7|1118.2|1122.7|1118.2|1123|1118.5|1122.7|1118.2|63
1624630830000|2021-06-25 14:20:30|1123|1118.5|1122.6|1118.1|1123|1118.5|1122.6|1118.1|24
1624630840000|2021-06-25 14:20:40|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|44
1624630850000|2021-06-25 14:20:50|||||||||25
1624630860000|2021-06-25 14:21:00|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|1122.7|1118.2|32
1624630870000|2021-06-25 14:21:10|1122.8|1118.3|1122.8|1118.3|1123|1118.5|1122.7|1118.2|77
1624630880000|2021-06-25 14:21:20|1122.7|1118.2|1122.5|1118|1123|1118.5|1122.5|1118|34
1624630890000|2021-06-25 14:21:30|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|16
1624630900000|2021-06-25 14:21:40|1121.8|1117.3|1122|1117.5|1122|1117.5|1121.8|1117.3|102
1624630910000|2021-06-25 14:21:50|1122.3|1117.8|1122|1117.5|1122.3|1117.8|1121.9|1117.4|115
1624630920000|2021-06-25 14:22:00|1121.9|1117.4|1121.5|1117|1121.9|1117.4|1120.9|1116.4|207
1624630930000|2021-06-25 14:22:10|1121.2|1116.7|1121.2|1116.7|1121.5|1117|1121.2|1116.7|67
1624630940000|2021-06-25 14:22:20|1121.3|1116.8|1120.6|1116.1|1121.3|1116.8|1120.6|1116.1|131
1624630950000|2021-06-25 14:22:30|1120.8|1116.3|1122.1|1117.6|1122.1|1117.6|1120.6|1116.1|166
1624630960000|2021-06-25 14:22:40|1121.9|1117.4|1121.5|1117|1121.9|1117.4|1121.5|1117|462
1624630970000|2021-06-25 14:22:50|1121.4|1116.9|1122.4|1117.9|1122.4|1117.9|1121.4|1116.9|110
1624630980000|2021-06-25 14:23:00|1122.1|1117.6|1120.7|1116.2|1122.1|1117.6|1120.6|1116.1|115
1624630990000|2021-06-25 14:23:10|1121|1116.5|1121.6|1117.1|1121.6|1117.1|1121|1116.5|105
1624631000000|2021-06-25 14:23:20|1121.8|1117.3|1121.8|1117.3|1122.1|1117.6|1121.6|1117.1|81
1624631010000|2021-06-25 14:23:30|1121.6|1117.1|1120.3|1115.8|1121.6|1117.1|1120.3|1115.8|41
1624631020000|2021-06-25 14:23:40|1120.6|1116.1|1120.5|1116|1121.2|1116.7|1120.5|1116|67
1624631030000|2021-06-25 14:23:50|1120.6|1116.1|1121.6|1117.1|1121.6|1117.1|1120.5|1116|103
1624631040000|2021-06-25 14:24:00|1121.9|1117.4|1121.9|1117.4|1121.9|1117.4|1121.6|1117.1|133
1624631050000|2021-06-25 14:24:10|1122.2|1117.7|1122.4|1117.9|1122.4|1117.9|1121.9|1117.4|135
1624631060000|2021-06-25 14:24:20|1122.7|1118.2|1122|1117.5|1122.7|1118.2|1121.9|1117.4|119
1624631070000|2021-06-25 14:24:30|1122.3|1117.8|1122.4|1117.9|1122.7|1118.2|1121.6|1117.1|229
1624631080000|2021-06-25 14:24:40|1122.3|1117.8|1122|1117.5|1122.4|1117.9|1122|1117.5|89
1624631090000|2021-06-25 14:24:50|1121.9|1117.4|1122.2|1117.7|1122.2|1117.7|1121.9|1117.4|29
1624631100000|2021-06-25 14:25:00|||||||||6
1624631110000|2021-06-25 14:25:10|1122.3|1117.8|1122.7|1118.2|1122.7|1118.2|1122.3|1117.8|102
1624631120000|2021-06-25 14:25:20|1123|1118.5|1123.2|1118.7|1123.2|1118.7|1123|1118.5|62
1624631130000|2021-06-25 14:25:30|1123.1|1118.6|1121.9|1117.4|1123.1|1118.6|1121.5|1117|90
1624631140000|2021-06-25 14:25:40|1122|1117.5|1122.2|1117.7|1122.2|1117.7|1122|1117.5|13
1624631150000|2021-06-25 14:25:50|1121.9|1117.4|1122|1117.5|1122|1117.5|1121.8|1117.3|27
1624631160000|2021-06-25 14:26:00|1121.9|1117.4|1121.7|1117.2|1122|1117.5|1121.7|1117.2|18
1624631170000|2021-06-25 14:26:10|1121.2|1116.7|1122.2|1117.7|1122.2|1117.7|1121|1116.5|105
1624631180000|2021-06-25 14:26:20|1122|1117.5|1121.5|1117|1122.2|1117.7|1121.5|1117|61
1624631190000|2021-06-25 14:26:30|1121.8|1117.3|1122.1|1117.6|1122.1|1117.6|1121.8|1117.3|49
1624631200000|2021-06-25 14:26:40|1121.9|1117.4|1121.5|1117|1121.9|1117.4|1121.5|1117|40
1624631210000|2021-06-25 14:26:50|1121.1|1116.6|1121.5|1117|1121.5|1117|1121.1|1116.6|56
1624631220000|2021-06-25 14:27:00|1121.6|1117.1|1121.8|1117.3|1121.8|1117.3|1121.6|1117.1|26
1624631230000|2021-06-25 14:27:10|1122.1|1117.6|1122.4|1117.9|1122.4|1117.9|1122.1|1117.6|301
1624631240000|2021-06-25 14:27:20|1122.7|1118.2|1122.9|1118.4|1122.9|1118.4|1122.6|1118.1|184
1624631250000|2021-06-25 14:27:30|1122.6|1118.1|1122.1|1117.6|1122.8|1118.3|1122.1|1117.6|106
1624631260000|2021-06-25 14:27:40|1122.4|1117.9|1122.2|1117.7|1122.4|1117.9|1122.1|1117.6|92
1624631270000|2021-06-25 14:27:50|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|41
1624631280000|2021-06-25 14:28:00|1122.4|1117.9|1122.1|1117.6|1122.4|1117.9|1122.1|1117.6|39
1624631290000|2021-06-25 14:28:10|1122.4|1117.9|1122.4|1117.9|1122.5|1118|1122.2|1117.7|29
1624631300000|2021-06-25 14:28:20|1122.2|1117.7|1122.5|1118|1122.5|1118|1122.2|1117.7|37
1624631310000|2021-06-25 14:28:30|1122.4|1117.9|1122.6|1118.1|1122.6|1118.1|1122.3|1117.8|29
1624631320000|2021-06-25 14:28:40|1122.9|1118.4|1122.6|1118.1|1123.4|1118.9|1122.6|1118.1|183
1624631330000|2021-06-25 14:28:50|1122.7|1118.2|1122.4|1117.9|1122.9|1118.4|1122.4|1117.9|31
1624631340000|2021-06-25 14:29:00|1122.5|1118|1122.7|1118.2|1122.9|1118.4|1122.5|1118|44
1624631350000|2021-06-25 14:29:10|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|18
1624631360000|2021-06-25 14:29:20|||||||||5
1624631370000|2021-06-25 14:29:30|||||||||32
1624631380000|2021-06-25 14:29:40|1123|1118.5|1123|1118.5|1123.2|1118.7|1122.9|1118.4|60
1624631390000|2021-06-25 14:29:50|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|33
1624631400000|2021-06-25 14:30:00|1123.2|1118.7|1123.4|1118.9|1123.4|1118.9|1122.9|1118.4|92
1624631410000|2021-06-25 14:30:10|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|126
1624631420000|2021-06-25 14:30:20|1124.2|1119.7|1124.6|1120.1|1124.6|1120.1|1124.2|1119.7|135
1624631430000|2021-06-25 14:30:30|1124.4|1119.9|1124.6|1120.1|1124.6|1120.1|1124.4|1119.9|68
1624631440000|2021-06-25 14:30:40|1124.9|1120.4|1125.1|1120.6|1125.1|1120.6|1124.9|1120.4|127
1624631450000|2021-06-25 14:30:50|1124.9|1120.4|1125.1|1120.6|1125.1|1120.6|1124.9|1120.4|117
1624631460000|2021-06-25 14:31:00|1125|1120.5|1125.2|1120.7|1125.2|1120.7|1125|1120.5|121
1624631470000|2021-06-25 14:31:10|1125.1|1120.6|1124.7|1120.2|1125.1|1120.6|1124.7|1120.2|97
1624631480000|2021-06-25 14:31:20|1124.9|1120.4|1124.8|1120.3|1125.1|1120.6|1124.7|1120.2|44
1624631490000|2021-06-25 14:31:30|1125.1|1120.6|1125.4|1120.9|1125.4|1120.9|1125.1|1120.6|53
1624631500000|2021-06-25 14:31:40|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|53
1624631510000|2021-06-25 14:31:50|1125.4|1120.9|1125.1|1120.6|1125.4|1120.9|1125.1|1120.6|38
1624631520000|2021-06-25 14:32:00|1125.4|1120.9|1125.5|1121|1125.5|1121|1125.2|1120.7|72
1624631530000|2021-06-25 14:32:10|1125.6|1121.1|1126.8|1122.3|1126.8|1122.3|1125.6|1121.1|416
1624631540000|2021-06-25 14:32:20|1127.3|1122.8|1127.3|1122.8|1127.3|1122.8|1127.3|1122.8|410
1624631550000|2021-06-25 14:32:30|1127.6|1123.1|1128.1|1123.6|1128.3|1123.8|1127.3|1122.8|302
1624631560000|2021-06-25 14:32:40|1127.8|1123.3|1127.3|1122.8|1127.8|1123.3|1127.3|1122.8|163
1624631570000|2021-06-25 14:32:50|1127.2|1122.7|1126.9|1122.4|1127.2|1122.7|1126.2|1121.7|180
1624631580000|2021-06-25 14:33:00|1127.2|1122.7|1127.4|1122.9|1127.4|1122.9|1127.2|1122.7|85
1624631590000|2021-06-25 14:33:10|1127.7|1123.2|1127.8|1123.3|1127.9|1123.4|1127.7|1123.2|156
1624631600000|2021-06-25 14:33:20|1127.4|1122.9|1128.7|1124.2|1128.7|1124.2|1127.4|1122.9|193
1624631610000|2021-06-25 14:33:30|1129|1124.5|1129|1124.5|1129|1124.5|1128.5|1124|106
1624631620000|2021-06-25 14:33:40|1128.7|1124.2|1128.2|1123.7|1128.7|1124.2|1128|1123.5|142
1624631630000|2021-06-25 14:33:50|1128|1123.5|1128.8|1124.3|1128.8|1124.3|1128|1123.5|89
1624631640000|2021-06-25 14:34:00|1128.5|1124|1128.5|1124|1128.5|1124|1128|1123.5|146
1624631650000|2021-06-25 14:34:10|1129|1124.5|1128.7|1124.2|1129.1|1124.6|1128.7|1124.2|147
1624631660000|2021-06-25 14:34:20|||||||||32
1624631670000|2021-06-25 14:34:30|1128.5|1124|1128.5|1124|1128.5|1124|1128.5|1124|49
1624631680000|2021-06-25 14:34:40|1128.4|1123.9|1127.7|1123.2|1128.5|1124|1127.7|1123.2|157
1624631690000|2021-06-25 14:34:50|1128|1123.5|1128|1123.5|1128|1123.5|1127.7|1123.2|62
1624631700000|2021-06-25 14:35:00|1127.7|1123.2|1127.7|1123.2|1128|1123.5|1127.5|1123|72
1624631710000|2021-06-25 14:35:10|1127.5|1123|1127.7|1123.2|1127.7|1123.2|1127.4|1122.9|138
1624631720000|2021-06-25 14:35:20|1127.5|1123|1127|1122.5|1127.5|1123|1127|1122.5|64
1624631730000|2021-06-25 14:35:30|1126.8|1122.3|1127|1122.5|1127|1122.5|1126.5|1122|28
1624631740000|2021-06-25 14:35:40|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|59
1624631750000|2021-06-25 14:35:50|1126.5|1122|1126.5|1122|1126.5|1122|1126.5|1122|25
1624631760000|2021-06-25 14:36:00|1126.3|1121.8|1127|1122.5|1127|1122.5|1126.3|1121.8|82
1624631770000|2021-06-25 14:36:10|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|13
1624631780000|2021-06-25 14:36:20|1127|1122.5|1127.3|1122.8|1127.5|1123|1127|1122.5|68
1624631790000|2021-06-25 14:36:30|||||||||6
1624631800000|2021-06-25 14:36:40|1127|1122.5|1126.8|1122.3|1127|1122.5|1126.8|1122.3|14
1624631810000|2021-06-25 14:36:50|1126.9|1122.4|1127.1|1122.6|1127.1|1122.6|1126.8|1122.3|23
1624631820000|2021-06-25 14:37:00|1127|1122.5|1127|1122.5|1127|1122.5|1127|1122.5|9
1624631830000|2021-06-25 14:37:10|1127.3|1122.8|1127.5|1123|1127.5|1123|1127.3|1122.8|51
1624631840000|2021-06-25 14:37:20|1127.9|1123.4|1128.3|1123.8|1128.3|1123.8|1127.9|1123.4|147
1624631850000|2021-06-25 14:37:30|1128.5|1124|1128.5|1124|1128.9|1124.4|1128.4|1123.9|241
1624631860000|2021-06-25 14:37:40|1128.3|1123.8|1128.1|1123.6|1128.3|1123.8|1128|1123.5|72
1624631870000|2021-06-25 14:37:50|1128|1123.5|1127.9|1123.4|1128|1123.5|1127.9|1123.4|68
1624631880000|2021-06-25 14:38:00|1127.8|1123.3|1128.4|1123.9|1128.5|1124|1127.8|1123.3|109
1624631890000|2021-06-25 14:38:10|1128.3|1123.8|1128|1123.5|1128.3|1123.8|1128|1123.5|36
1624631900000|2021-06-25 14:38:20|1127.8|1123.3|1127.5|1123|1127.8|1123.3|1127.5|1123|31
1624631910000|2021-06-25 14:38:30|1127.8|1123.3|1127.9|1123.4|1127.9|1123.4|1127.8|1123.3|53
1624631920000|2021-06-25 14:38:40|1127.6|1123.1|1128|1123.5|1128|1123.5|1127.6|1123.1|13
1624631930000|2021-06-25 14:38:50|1127.6|1123.1|1128|1123.5|1128|1123.5|1127.6|1123.1|40
1624631940000|2021-06-25 14:39:00|1128.2|1123.7|1128.5|1124|1128.5|1124|1128.2|1123.7|37
1624631950000|2021-06-25 14:39:10|1128.3|1123.8|1128.4|1123.9|1128.5|1124|1128|1123.5|117
1624631960000|2021-06-25 14:39:20|1128.1|1123.6|1128|1123.5|1128.1|1123.6|1128|1123.5|14
1624631970000|2021-06-25 14:39:30|1127.8|1123.3|1127.5|1123|1127.8|1123.3|1127.5|1123|74
1624631980000|2021-06-25 14:39:40|1127.4|1122.9|1127.5|1123|1127.5|1123|1127.4|1122.9|18
1624631990000|2021-06-25 14:39:50|1127.3|1122.8|1126.8|1122.3|1127.3|1122.8|1126.8|1122.3|104
1624632000000|2021-06-25 14:40:00|1126.5|1122|1126.1|1121.6|1126.5|1122|1126.1|1121.6|100
1624632010000|2021-06-25 14:40:10|1126|1121.5|1126.5|1122|1126.5|1122|1126|1121.5|73
1624632020000|2021-06-25 14:40:20|1126|1121.5|1126|1121.5|1126.3|1121.8|1126|1121.5|41
1624632030000|2021-06-25 14:40:30|1125.8|1121.3|1125.8|1121.3|1125.8|1121.3|1125.8|1121.3|25
1624632040000|2021-06-25 14:40:40|1125.9|1121.4|1126.3|1121.8|1126.3|1121.8|1125.9|1121.4|133
1624632050000|2021-06-25 14:40:50|1126.4|1121.9|1126.3|1121.8|1126.4|1121.9|1126.3|1121.8|20
1624632070000|2021-06-25 14:41:10|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|27
1624632080000|2021-06-25 14:41:20|1126.3|1121.8|1126.2|1121.7|1126.3|1121.8|1126.2|1121.7|15
1624632090000|2021-06-25 14:41:30|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|10
1624632100000|2021-06-25 14:41:40|1125.8|1121.3|1125.7|1121.2|1126|1121.5|1125.7|1121.2|60
1624632110000|2021-06-25 14:41:50|1125.6|1121.1|1125.3|1120.8|1125.6|1121.1|1125.3|1120.8|45
1624632120000|2021-06-25 14:42:00|1125|1120.5|1124.9|1120.4|1125.2|1120.7|1124.9|1120.4|128
1624632130000|2021-06-25 14:42:10|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|1124.5|1120|49
1624632140000|2021-06-25 14:42:20|1124.7|1120.2|1125.2|1120.7|1125.3|1120.8|1124.7|1120.2|35
1624632150000|2021-06-25 14:42:30|1125.3|1120.8|1124.5|1120|1125.3|1120.8|1124.5|1120|49
1624632160000|2021-06-25 14:42:40|1124.7|1120.2|1124.7|1120.2|1124.7|1120.2|1124.7|1120.2|37
1624632170000|2021-06-25 14:42:50|1124.5|1120|1124.5|1120|1124.7|1120.2|1124.5|1120|42
1624632180000|2021-06-25 14:43:00|1124.8|1120.3|1125.7|1121.2|1125.8|1121.3|1124.8|1120.3|107
1624632190000|2021-06-25 14:43:10|1125.8|1121.3|1125.9|1121.4|1125.9|1121.4|1125.5|1121|60
1624632200000|2021-06-25 14:43:20|1126.2|1121.7|1124.4|1119.9|1126.4|1121.9|1124.4|1119.9|296
1624632210000|2021-06-25 14:43:30|1124.6|1120.1|1124.3|1119.8|1125|1120.5|1124.3|1119.8|141
1624632220000|2021-06-25 14:43:40|1124|1119.5|1123.8|1119.3|1124|1119.5|1123.8|1119.3|279
1624632230000|2021-06-25 14:43:50|1123.5|1119|1124|1119.5|1124|1119.5|1123.5|1119|186
1624632240000|2021-06-25 14:44:00|1123.8|1119.3|1124.3|1119.8|1124.3|1119.8|1123.8|1119.3|88
1624632250000|2021-06-25 14:44:10|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|106
1624632260000|2021-06-25 14:44:20|1124.6|1120.1|1124.3|1119.8|1124.6|1120.1|1124.3|1119.8|28
1624632270000|2021-06-25 14:44:30|1124|1119.5|1123.8|1119.3|1124|1119.5|1123.8|1119.3|51
1624632280000|2021-06-25 14:44:40|1124|1119.5|1124.3|1119.8|1124.3|1119.8|1124|1119.5|25
1624632290000|2021-06-25 14:44:50|1124.1|1119.6|1124.3|1119.8|1124.3|1119.8|1124|1119.5|37
1624632300000|2021-06-25 14:45:00|1124.5|1120|1124.3|1119.8|1124.5|1120|1124|1119.5|50
1624632310000|2021-06-25 14:45:10|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.1|1119.6|115
1624632320000|2021-06-25 14:45:20|1124.5|1120|1124.6|1120.1|1124.7|1120.2|1124.5|1120|42
1624632330000|2021-06-25 14:45:30|1124.7|1120.2|1125|1120.5|1125.3|1120.8|1124.7|1120.2|73
1624632340000|2021-06-25 14:45:40|1124.9|1120.4|1125.2|1120.7|1125.2|1120.7|1124.9|1120.4|15
1624632350000|2021-06-25 14:45:50|1125.3|1120.8|1125.5|1121|1125.5|1121|1125.3|1120.8|41
1624632360000|2021-06-25 14:46:00|1125.2|1120.7|1123.7|1119.2|1125.2|1120.7|1123.7|1119.2|275
1624632370000|2021-06-25 14:46:10|1124|1119.5|1124.1|1119.6|1124.5|1120|1124|1119.5|83
1624632380000|2021-06-25 14:46:20|1124|1119.5|1123.6|1119.1|1124|1119.5|1123.5|1119|172
1624632390000|2021-06-25 14:46:30|1124|1119.5|1124.5|1120|1124.5|1120|1123.8|1119.3|39
1624632400000|2021-06-25 14:46:40|1124.2|1119.7|1123.6|1119.1|1124.2|1119.7|1123.5|1119|88
1624632410000|2021-06-25 14:46:50|1123.5|1119|1123.7|1119.2|1123.8|1119.3|1123.5|1119|47
1624632420000|2021-06-25 14:47:00|1123.8|1119.3|1123.8|1119.3|1123.8|1119.3|1123.5|1119|26
1624632430000|2021-06-25 14:47:10|1123.5|1119|1123.5|1119|1123.5|1119|1123.5|1119|15
1624632440000|2021-06-25 14:47:20|1123.8|1119.3|1124|1119.5|1124|1119.5|1123.8|1119.3|34
1624632450000|2021-06-25 14:47:30|||||||||9
1624632460000|2021-06-25 14:47:40|1123.8|1119.3|1123.8|1119.3|1123.8|1119.3|1123.5|1119|41
1624632470000|2021-06-25 14:47:50|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|35
1624632480000|2021-06-25 14:48:00|1123.5|1119|1123.9|1119.4|1123.9|1119.4|1123.5|1119|22
1624632490000|2021-06-25 14:48:10|1124|1119.5|1124.5|1120|1124.5|1120|1124|1119.5|107
1624632500000|2021-06-25 14:48:20|1124.4|1119.9|1124.7|1120.2|1124.7|1120.2|1124.4|1119.9|35
1624632510000|2021-06-25 14:48:30|1124.8|1120.3|1124.9|1120.4|1125.1|1120.6|1124.8|1120.3|29
1624632520000|2021-06-25 14:48:40|1125|1120.5|1125|1120.5|1125|1120.5|1125|1120.5|3
1624632530000|2021-06-25 14:48:50|||||||||6
1624632540000|2021-06-25 14:49:00|1124.9|1120.4|1124.8|1120.3|1124.9|1120.4|1124.6|1120.1|53
1624632550000|2021-06-25 14:49:10|1125|1120.5|1124.9|1120.4|1125|1120.5|1124.5|1120|40
1624632560000|2021-06-25 14:49:20|1125|1120.5|1125|1120.5|1125|1120.5|1125|1120.5|22
1624632570000|2021-06-25 14:49:30|||||||||7
1624632580000|2021-06-25 14:49:40|||||||||7
1624632590000|2021-06-25 14:49:50|||||||||32
1624632600000|2021-06-25 14:50:00|1124.9|1120.4|1124|1119.5|1124.9|1120.4|1123.9|1119.4|228
1624632610000|2021-06-25 14:50:10|1124.2|1119.7|1123.7|1119.2|1124.3|1119.8|1123.7|1119.2|79
1624632620000|2021-06-25 14:50:20|1123.6|1119.1|1123.5|1119|1123.6|1119.1|1123.5|1119|13
1624632630000|2021-06-25 14:50:30|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|177
1624632640000|2021-06-25 14:50:40|||||||||61
1624632650000|2021-06-25 14:50:50|1123.5|1119|1123.2|1118.7|1123.5|1119|1123.2|1118.7|152
1624632660000|2021-06-25 14:51:00|1123.1|1118.6|1123.2|1118.7|1123.3|1118.8|1123.1|1118.6|94
1624632670000|2021-06-25 14:51:10|1123|1118.5|1123|1118.5|1123|1118.5|1123|1118.5|14
1624632680000|2021-06-25 14:51:20|||||||||28
1624632690000|2021-06-25 14:51:30|1123.1|1118.6|1123.6|1119.1|1123.6|1119.1|1123.1|1118.6|27
1624632700000|2021-06-25 14:51:40|1123.5|1119|1123.5|1119|1123.5|1119|1123.5|1119|25
1624632710000|2021-06-25 14:51:50|1123.8|1119.3|1124|1119.5|1124|1119.5|1123.8|1119.3|15
1624632720000|2021-06-25 14:52:00|||||||||5
1624632730000|2021-06-25 14:52:10|1124.1|1119.6|1124.1|1119.6|1124.1|1119.6|1124.1|1119.6|7
1624632740000|2021-06-25 14:52:20|1124.2|1119.7|1124.5|1120|1124.5|1120|1124.2|1119.7|28
1624632750000|2021-06-25 14:52:30|1124.6|1120.1|1125|1120.5|1125|1120.5|1124.6|1120.1|74
1624632760000|2021-06-25 14:52:40|1125.3|1120.8|1126.2|1121.7|1126.2|1121.7|1125.3|1120.8|136
1624632770000|2021-06-25 14:52:50|1126.3|1121.8|1126.3|1121.8|1126.7|1122.2|1126.2|1121.7|132
1624632780000|2021-06-25 14:53:00|1126.4|1121.9|1126.5|1122|1126.8|1122.3|1126.4|1121.9|73
1624632790000|2021-06-25 14:53:10|1126.8|1122.3|1126.5|1122|1126.8|1122.3|1126.5|1122|46
1624632800000|2021-06-25 14:53:20|1126.7|1122.2|1126.5|1122|1126.8|1122.3|1126.5|1122|56
1624632810000|2021-06-25 14:53:30|1126.8|1122.3|1125.5|1121|1126.8|1122.3|1125.5|1121|74
1624632820000|2021-06-25 14:53:40|1125.7|1121.2|1126|1121.5|1126|1121.5|1125.7|1121.2|39
1624632830000|2021-06-25 14:53:50|1125.7|1121.2|1125.7|1121.2|1125.7|1121.2|1125.6|1121.1|44
1624632840000|2021-06-25 14:54:00|1126|1121.5|1126.3|1121.8|1126.3|1121.8|1126|1121.5|134
1624632850000|2021-06-25 14:54:10|||||||||13
1624632860000|2021-06-25 14:54:20|1126|1121.5|1126.3|1121.8|1126.3|1121.8|1126|1121.5|45
1624632870000|2021-06-25 14:54:30|1126|1121.5|1125.5|1121|1126|1121.5|1125.5|1121|71
1624632880000|2021-06-25 14:54:40|1125.3|1120.8|1125.8|1121.3|1125.8|1121.3|1125.3|1120.8|48
1624632890000|2021-06-25 14:54:50|1126.1|1121.6|1125.8|1121.3|1126.1|1121.6|1125.8|1121.3|40
1624632900000|2021-06-25 14:55:00|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|53
1624632910000|2021-06-25 14:55:10|1125.9|1121.4|1125.9|1121.4|1126.1|1121.6|1125.8|1121.3|34
1624632920000|2021-06-25 14:55:20|1125.8|1121.3|1126.2|1121.7|1126.2|1121.7|1125.8|1121.3|47
1624632930000|2021-06-25 14:55:30|1126.1|1121.6|1126.6|1122.1|1126.6|1122.1|1126.1|1121.6|61
1624632940000|2021-06-25 14:55:40|||||||||58
1624632950000|2021-06-25 14:55:50|1127|1122.5|1126.7|1122.2|1127|1122.5|1126.7|1122.2|143
1624632960000|2021-06-25 14:56:00|1127|1122.5|1127.1|1122.6|1127.1|1122.6|1126.8|1122.3|134
1624632970000|2021-06-25 14:56:10|1127.4|1122.9|1127|1122.5|1127.6|1123.1|1127|1122.5|263
1624632980000|2021-06-25 14:56:20|1127.3|1122.8|1127.1|1122.6|1127.3|1122.8|1126.8|1122.3|64
1624632990000|2021-06-25 14:56:30|1126.9|1122.4|1126.9|1122.4|1127.1|1122.6|1126.8|1122.3|30
1624633000000|2021-06-25 14:56:40|1126.8|1122.3|1126.7|1122.2|1126.8|1122.3|1126.7|1122.2|29
1624633010000|2021-06-25 14:56:50|1126.3|1121.8|1126.3|1121.8|1126.3|1121.8|1125.7|1121.2|155
1624633020000|2021-06-25 14:57:00|1126.1|1121.6|1126.8|1122.3|1126.8|1122.3|1125.9|1121.4|74
1624633030000|2021-06-25 14:57:10|1127|1122.5|1126.5|1122|1127|1122.5|1126.5|1122|36
1624633040000|2021-06-25 14:57:20|1126.6|1122.1|1126.5|1122|1126.6|1122.1|1126.5|1122|39
1624633050000|2021-06-25 14:57:30|1126.6|1122.1|1126.3|1121.8|1126.7|1122.2|1126.3|1121.8|52
1624633060000|2021-06-25 14:57:40|||||||||45
1624633070000|2021-06-25 14:57:50|1126.2|1121.7|1126.7|1122.2|1126.7|1122.2|1126.2|1121.7|48
1624633080000|2021-06-25 14:58:00|||||||||14
1624633090000|2021-06-25 14:58:10|1127|1122.5|1127|1122.5|1127|1122.5|1126.7|1122.2|157
1624633100000|2021-06-25 14:58:20|1127.3|1122.8|1127.8|1123.3|1127.8|1123.3|1127.3|1122.8|399
1624633110000|2021-06-25 14:58:30|1127.5|1123|1127.8|1123.3|1127.8|1123.3|1127.5|1123|155
1624633120000|2021-06-25 14:58:40|1127.5|1123|1127.4|1122.9|1127.5|1123|1127.4|1122.9|98
1624633130000|2021-06-25 14:58:50|1127.3|1122.8|1127.6|1123.1|1127.8|1123.3|1127.3|1122.8|216
1624633140000|2021-06-25 14:59:00|1127.3|1122.8|1127.4|1122.9|1127.4|1122.9|1127.3|1122.8|137
1624633150000|2021-06-25 14:59:10|1127.7|1123.2|1127.7|1123.2|1128|1123.5|1127.5|1123|498
1624633160000|2021-06-25 14:59:20|1128|1123.5|1128.1|1123.6|1128.2|1123.7|1128|1123.5|263
1624633170000|2021-06-25 14:59:30|1128.2|1123.7|1128|1123.5|1128.2|1123.7|1127.8|1123.3|222
1624633180000|2021-06-25 14:59:40|1127.7|1123.2|1127.3|1122.8|1128.2|1123.7|1127.3|1122.8|227
1624633190000|2021-06-25 14:59:50|1127|1122.5|1127|1122.5|1127|1122.5|1126.7|1122.2|208
1624842000000|2021-06-28 01:00:00|1123.9|1119.4|1112.8|1108.3|1123.9|1119.4|1112.8|1108.3|3487
1624842010000|2021-06-28 01:00:10|1112.2|1107.7|1111|1106.5|1112.4|1107.9|1110.5|1106|2140
1624842020000|2021-06-28 01:00:20|1111.4|1106.9|1110.6|1106.1|1112.2|1107.7|1110.6|1106.1|790
1624842030000|2021-06-28 01:00:30|1110.5|1106|1109.6|1105.1|1110.8|1106.3|1107.7|1103.2|2436
1624842040000|2021-06-28 01:00:40|1109.9|1105.4|1112.2|1107.7|1112.2|1107.7|1109.7|1105.2|736
1624842050000|2021-06-28 01:00:50|1112.7|1108.2|1114.2|1109.7|1114.2|1109.7|1112.2|1107.7|701
1624842060000|2021-06-28 01:01:00|1114.6|1110.1|1111.3|1106.8|1114.6|1110.1|1111.3|1106.8|813
1624842070000|2021-06-28 01:01:10|1110.9|1106.4|1110.7|1106.2|1110.9|1106.4|1108.9|1104.4|699
1624842080000|2021-06-28 01:01:20|1110.5|1106|1109.3|1104.8|1110.7|1106.2|1109.2|1104.7|697
1624842090000|2021-06-28 01:01:30|1109.4|1104.9|1110.9|1106.4|1111.1|1106.6|1109.2|1104.7|325
1624842100000|2021-06-28 01:01:40|1111.7|1107.2|1112.7|1108.2|1112.7|1108.2|1111.5|1107|741
1624842110000|2021-06-28 01:01:50|1112.9|1108.4|1113.4|1108.9|1113.4|1108.9|1112.7|1108.2|444
1624842120000|2021-06-28 01:02:00|1113.7|1109.2|1112.1|1107.6|1113.7|1109.2|1111.9|1107.4|738
1624842130000|2021-06-28 01:02:10|1112.2|1107.7|1110.9|1106.4|1112.2|1107.7|1110.9|1106.4|810
1624842140000|2021-06-28 01:02:20|1110.7|1106.2|1111.9|1107.4|1112.4|1107.9|1110.3|1105.8|708
1624842150000|2021-06-28 01:02:30|1111.8|1107.3|1113.2|1108.7|1113.2|1108.7|1111.8|1107.3|303
1624842160000|2021-06-28 01:02:40|1113.6|1109.1|1114.8|1110.3|1114.8|1110.3|1113.6|1109.1|639
1624842170000|2021-06-28 01:02:50|1115.2|1110.7|1115.6|1111.1|1115.9|1111.4|1114.6|1110.1|830
1624842180000|2021-06-28 01:03:00|1115.4|1110.9|1114.9|1110.4|1115.6|1111.1|1114.1|1109.6|930
1624842190000|2021-06-28 01:03:10|1114.8|1110.3|1114.4|1109.9|1114.8|1110.3|1113.9|1109.4|483
1624842200000|2021-06-28 01:03:20|1114.7|1110.2|1116.5|1112|1116.5|1112|1114.2|1109.7|708
1624842210000|2021-06-28 01:03:30|1116.8|1112.3|1114.1|1109.6|1116.8|1112.3|1114.1|1109.6|613
1624842220000|2021-06-28 01:03:40|1113.8|1109.3|1113.6|1109.1|1113.8|1109.3|1113|1108.5|365
1624842230000|2021-06-28 01:03:50|1113.5|1109|1115|1110.5|1115.6|1111.1|1113.5|1109|477
1624842240000|2021-06-28 01:04:00|1114.9|1110.4|1111.6|1107.1|1114.9|1110.4|1111.6|1107.1|467
1624842250000|2021-06-28 01:04:10|1111.4|1106.9|1110.4|1105.9|1111.6|1107.1|1110.4|1105.9|548
1624842260000|2021-06-28 01:04:20|1110.2|1105.7|1110.2|1105.7|1110.4|1105.9|1109.9|1105.4|356
1624842270000|2021-06-28 01:04:30|1109.9|1105.4|1109.9|1105.4|1110.7|1106.2|1109.9|1105.4|321
1624842280000|2021-06-28 01:04:40|1109.7|1105.2|1109.9|1105.4|1110.2|1105.7|1109.6|1105.1|530
1624842290000|2021-06-28 01:04:50|1109.4|1104.9|1109.4|1104.9|1109.9|1105.4|1109.4|1104.9|374
1624842300000|2021-06-28 01:05:00|1109.7|1105.2|1108.2|1103.7|1109.7|1105.2|1108.2|1103.7|746
1624842310000|2021-06-28 01:05:10|1108|1103.5|1108.3|1103.8|1108.9|1104.4|1108|1103.5|578
1624842320000|2021-06-28 01:05:20|1108.4|1103.9|1109.2|1104.7|1109.6|1105.1|1108.2|1103.7|512
1624842330000|2021-06-28 01:05:30|1109.7|1105.2|1110.7|1106.2|1110.7|1106.2|1109.7|1105.2|534
1624842340000|2021-06-28 01:05:40|1110.4|1105.9|1110.4|1105.9|1111.7|1107.2|1110.2|1105.7|265
1624842350000|2021-06-28 01:05:50|1110.3|1105.8|1110.1|1105.6|1110.7|1106.2|1109.7|1105.2|404
1624842360000|2021-06-28 01:06:00|1109.9|1105.4|1112.2|1107.7|1112.5|1108|1109.8|1105.3|501
1624842370000|2021-06-28 01:06:10|1112.1|1107.6|1113.4|1108.9|1113.4|1108.9|1112.1|1107.6|245
1624842380000|2021-06-28 01:06:20|1113.7|1109.2|1112.4|1107.9|1113.7|1109.2|1111.8|1107.3|323
1624842390000|2021-06-28 01:06:30|1111.4|1106.9|1112.9|1108.4|1112.9|1108.4|1111.4|1106.9|348
1624842400000|2021-06-28 01:06:40|1113.2|1108.7|1112.9|1108.4|1113.2|1108.7|1112.4|1107.9|359
1624842410000|2021-06-28 01:06:50|1113.1|1108.6|1113.2|1108.7|1113.2|1108.7|1112.3|1107.8|194
1624842420000|2021-06-28 01:07:00|1113.4|1108.9|1112.2|1107.7|1113.4|1108.9|1112.2|1107.7|223
1624842430000|2021-06-28 01:07:10|1112.4|1107.9|1113.7|1109.2|1113.7|1109.2|1112.2|1107.7|296
1624842440000|2021-06-28 01:07:20|1113.9|1109.4|1113.2|1108.7|1113.9|1109.4|1112.9|1108.4|157
1624842450000|2021-06-28 01:07:30|1113.4|1108.9|1113.7|1109.2|1113.7|1109.2|1113.4|1108.9|82
1624842460000|2021-06-28 01:07:40|1113.6|1109.1|1113.2|1108.7|1113.6|1109.1|1112.7|1108.2|452
1624842470000|2021-06-28 01:07:50|1113.3|1108.8|1113|1108.5|1113.4|1108.9|1112.8|1108.3|196
1624842480000|2021-06-28 01:08:00|1112.9|1108.4|1111.3|1106.8|1112.9|1108.4|1111.3|1106.8|250
1624842490000|2021-06-28 01:08:10|1111.6|1107.1|1113.9|1109.4|1113.9|1109.4|1111.6|1107.1|455
1624842500000|2021-06-28 01:08:20|1113.6|1109.1|1112.6|1108.1|1113.6|1109.1|1112.5|1108|213
1624842510000|2021-06-28 01:08:30|1112.5|1108|1113.1|1108.6|1113.2|1108.7|1112.5|1108|275
1624842520000|2021-06-28 01:08:40|1112.9|1108.4|1113.1|1108.6|1113.4|1108.9|1112.9|1108.4|148
1624842530000|2021-06-28 01:08:50|1113|1108.5|1112.9|1108.4|1113.4|1108.9|1112.6|1108.1|222
1624842540000|2021-06-28 01:09:00|1113.1|1108.6|1113.2|1108.7|1113.4|1108.9|1112.4|1107.9|220
1624842550000|2021-06-28 01:09:10|1113.5|1109|1113.8|1109.3|1114.5|1110|1113.5|1109|215
1624842560000|2021-06-28 01:09:20|1113.9|1109.4|1113.8|1109.3|1114.3|1109.8|1113.8|1109.3|156
1624842570000|2021-06-28 01:09:30|1113.7|1109.2|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|159
1624842580000|2021-06-28 01:09:40|1113.5|1109|1112.8|1108.3|1113.7|1109.2|1112.8|1108.3|143
1624842590000|2021-06-28 01:09:50|1112.9|1108.4|1113.3|1108.8|1113.3|1108.8|1112.9|1108.4|184
1624842600000|2021-06-28 01:10:00|1113|1108.5|1112.3|1107.8|1113|1108.5|1112.3|1107.8|365
1624842610000|2021-06-28 01:10:10|1112|1107.5|1112.3|1107.8|1112.3|1107.8|1112|1107.5|286
1624842620000|2021-06-28 01:10:20|1112.8|1108.3|1112.8|1108.3|1112.9|1108.4|1112.4|1107.9|504
1624842630000|2021-06-28 01:10:30|1112.6|1108.1|1112.3|1107.8|1112.6|1108.1|1112.3|1107.8|229
1624842640000|2021-06-28 01:10:40|1112.1|1107.6|1112.5|1108|1112.5|1108|1112|1107.5|149
1624842650000|2021-06-28 01:10:50|1112.4|1107.9|1112.6|1108.1|1112.8|1108.3|1112.4|1107.9|171
1624842660000|2021-06-28 01:11:00|1112.8|1108.3|1112.4|1107.9|1112.8|1108.3|1112|1107.5|271
1624842670000|2021-06-28 01:11:10|1112.1|1107.6|1112.1|1107.6|1112.5|1108|1112|1107.5|200
1624842680000|2021-06-28 01:11:20|1112|1107.5|1110.8|1106.3|1112|1107.5|1110.8|1106.3|565
1624842690000|2021-06-28 01:11:30|1110.7|1106.2|1110.3|1105.8|1110.7|1106.2|1110.3|1105.8|328
1624842700000|2021-06-28 01:11:40|1110|1105.5|1109.3|1104.8|1110.3|1105.8|1109.3|1104.8|533
1624842710000|2021-06-28 01:11:50|1109.5|1105|1108|1103.5|1109.5|1105|1108|1103.5|925
1624842720000|2021-06-28 01:12:00|1107.8|1103.3|1108.8|1104.3|1109|1104.5|1107.8|1103.3|1070
1624842730000|2021-06-28 01:12:10|1108.5|1104|1107.8|1103.3|1108.9|1104.4|1107.8|1103.3|674
1624842740000|2021-06-28 01:12:20|1108.4|1103.9|1108.8|1104.3|1108.8|1104.3|1108.3|1103.8|529
1624842750000|2021-06-28 01:12:30|1108.5|1104|1107.8|1103.3|1108.5|1104|1107.8|1103.3|422
1624842760000|2021-06-28 01:12:40|1107.9|1103.4|1106.5|1102|1107.9|1103.4|1106.5|1102|1164
1624842770000|2021-06-28 01:12:50|1105.8|1101.3|1106|1101.5|1106.1|1101.6|1105.6|1101.1|993
1624842780000|2021-06-28 01:13:00|1105.9|1101.4|1105|1100.5|1106|1101.5|1105|1100.5|773
1624842790000|2021-06-28 01:13:10|1104.8|1100.3|1104.9|1100.4|1105|1100.5|1104.5|1100|707
1624842800000|2021-06-28 01:13:20|1104.8|1100.3|1105.8|1101.3|1106.3|1101.8|1104.4|1099.9|1041
1624842810000|2021-06-28 01:13:30|1105.5|1101|1106.7|1102.2|1106.7|1102.2|1105.3|1100.8|498
1624842820000|2021-06-28 01:13:40|1106.5|1102|1106.4|1101.9|1106.7|1102.2|1106.3|1101.8|251
1624842830000|2021-06-28 01:13:50|1106.2|1101.7|1106.8|1102.3|1106.8|1102.3|1105.8|1101.3|173
1624842840000|2021-06-28 01:14:00|1106.5|1102|1104|1099.5|1106.5|1102|1104|1099.5|559
1624842850000|2021-06-28 01:14:10|1103.9|1099.4|1102|1097.5|1103.9|1099.4|1102|1097.5|2131
1624842860000|2021-06-28 01:14:20|1101.9|1097.4|1102.4|1097.9|1102.4|1097.9|1101.5|1097|1147
1624842870000|2021-06-28 01:14:30|1102.8|1098.3|1103.3|1098.8|1103.5|1099|1102.8|1098.3|481
1624842880000|2021-06-28 01:14:40|1102.9|1098.4|1103.3|1098.8|1103.6|1099.1|1102.9|1098.4|361
1624842890000|2021-06-28 01:14:50|1103|1098.5|1102.5|1098|1103|1098.5|1102|1097.5|546
1624842900000|2021-06-28 01:15:00|1102.4|1097.9|1102.1|1097.6|1102.4|1097.9|1101|1096.5|1311
1624842910000|2021-06-28 01:15:10|1102.4|1097.9|1103.3|1098.8|1103.8|1099.3|1102.4|1097.9|843
1624842920000|2021-06-28 01:15:20|1103.6|1099.1|1105.3|1100.8|1105.3|1100.8|1102.5|1098|435
1624842930000|2021-06-28 01:15:30|1105.2|1100.7|1102.8|1098.3|1105.2|1100.7|1102.8|1098.3|464
1624842940000|2021-06-28 01:15:40|1102.9|1098.4|1103.7|1099.2|1103.7|1099.2|1102.8|1098.3|296
1624842950000|2021-06-28 01:15:50|1103.8|1099.3|1104.3|1099.8|1104.3|1099.8|1103.8|1099.3|167
1624842960000|2021-06-28 01:16:00|1103.8|1099.3|1102.4|1097.9|1103.8|1099.3|1102.4|1097.9|423
1624842970000|2021-06-28 01:16:10|1102.5|1098|1102.8|1098.3|1103|1098.5|1102.4|1097.9|212
1624842980000|2021-06-28 01:16:20|1103.1|1098.6|1102.7|1098.2|1103.3|1098.8|1102.6|1098.1|239
1624842990000|2021-06-28 01:16:30|1102.4|1097.9|1101.2|1096.7|1102.4|1097.9|1101.2|1096.7|534
1624843000000|2021-06-28 01:16:40|1101.1|1096.6|1101.9|1097.4|1102.9|1098.4|1101.1|1096.6|582
1624843010000|2021-06-28 01:16:50|1102|1097.5|1102.8|1098.3|1103|1098.5|1101.5|1097|391
1624843020000|2021-06-28 01:17:00|1102.5|1098|1102.1|1097.6|1102.5|1098|1101.5|1097|205
1624843030000|2021-06-28 01:17:10|1102.4|1097.9|1102|1097.5|1102.5|1098|1102|1097.5|177
1624843040000|2021-06-28 01:17:20|1101.8|1097.3|1101.1|1096.6|1101.8|1097.3|1101.1|1096.6|317
1624843050000|2021-06-28 01:17:30|1101.3|1096.8|1101.8|1097.3|1101.8|1097.3|1100.9|1096.4|219
1624843060000|2021-06-28 01:17:40|1101.6|1097.1|1102.5|1098|1102.8|1098.3|1101.6|1097.1|548
1624843070000|2021-06-28 01:17:50|1102.6|1098.1|1102.6|1098.1|1102.8|1098.3|1102.3|1097.8|202
1624843080000|2021-06-28 01:18:00|1102.4|1097.9|1101.1|1096.6|1102.4|1097.9|1100.5|1096|522
1624843090000|2021-06-28 01:18:10|1101|1096.5|1100.6|1096.1|1101.1|1096.6|1100.3|1095.8|233
1624843100000|2021-06-28 01:18:20|1100.3|1095.8|1100.5|1096|1100.5|1096|1100|1095.5|233
1624843110000|2021-06-28 01:18:30|1100.8|1096.3|1100.9|1096.4|1100.9|1096.4|1100.6|1096.1|137
1624843120000|2021-06-28 01:18:40|1100.8|1096.3|1100.6|1096.1|1100.8|1096.3|1100.5|1096|155
1624843130000|2021-06-28 01:18:50|1100.5|1096|1099.6|1095.1|1100.5|1096|1099.6|1095.1|1044
1624843140000|2021-06-28 01:19:00|1100|1095.5|1099.8|1095.3|1100.3|1095.8|1099.5|1095|287
1624843150000|2021-06-28 01:19:10|1099.9|1095.4|1100.5|1096|1100.8|1096.3|1099.9|1095.4|375
1624843160000|2021-06-28 01:19:20|1100.8|1096.3|1100.5|1096|1100.8|1096.3|1100.5|1096|163
1624843170000|2021-06-28 01:19:30|1100.6|1096.1|1101.6|1097.1|1101.6|1097.1|1100.6|1096.1|373
1624843180000|2021-06-28 01:19:40|1101.8|1097.3|1102|1097.5|1102.1|1097.6|1101.8|1097.3|383
1624843190000|2021-06-28 01:19:50|1102.1|1097.6|1103.9|1099.4|1103.9|1099.4|1102.1|1097.6|398
1624843200000|2021-06-28 01:20:00|1103.8|1099.3|1102|1097.5|1103.9|1099.4|1102|1097.5|718
1624843210000|2021-06-28 01:20:10|1101.9|1097.4|1102|1097.5|1102.3|1097.8|1101.9|1097.4|164
1624843220000|2021-06-28 01:20:20|1102.3|1097.8|1102.3|1097.8|1102.5|1098|1102.3|1097.8|90
1624843230000|2021-06-28 01:20:30|1102.4|1097.9|1103.4|1098.9|1103.5|1099|1102.4|1097.9|347
1624843240000|2021-06-28 01:20:40|1103.3|1098.8|1103.4|1098.9|1103.5|1099|1103.2|1098.7|135
1624843250000|2021-06-28 01:20:50|1103.2|1098.7|1103.5|1099|1103.5|1099|1103.1|1098.6|310
1624843260000|2021-06-28 01:21:00|1103.4|1098.9|1104.3|1099.8|1104.3|1099.8|1103.1|1098.6|667
1624843270000|2021-06-28 01:21:10|1104.4|1099.9|1106.3|1101.8|1106.3|1101.8|1104.4|1099.9|476
1624843280000|2021-06-28 01:21:20|1106.8|1102.3|1107.5|1103|1107.8|1103.3|1106.8|1102.3|555
1624843290000|2021-06-28 01:21:30|1107.3|1102.8|1106.3|1101.8|1107.3|1102.8|1105.8|1101.3|463
1624843300000|2021-06-28 01:21:40|1106.4|1101.9|1106.8|1102.3|1107|1102.5|1106.3|1101.8|216
1624843310000|2021-06-28 01:21:50|1106.6|1102.1|1107.1|1102.6|1107.1|1102.6|1106.6|1102.1|211
1624843320000|2021-06-28 01:22:00|1107|1102.5|1106.1|1101.6|1107.1|1102.6|1105.6|1101.1|393
1624843330000|2021-06-28 01:22:10|1105.9|1101.4|1106.3|1101.8|1106.3|1101.8|1105.8|1101.3|108
1624843340000|2021-06-28 01:22:20|1106.1|1101.6|1106.3|1101.8|1106.5|1102|1105.9|1101.4|152
1624843350000|2021-06-28 01:22:30|1106.5|1102|1105|1100.5|1106.5|1102|1104.8|1100.3|187
1624843360000|2021-06-28 01:22:40|1104.8|1100.3|1105.8|1101.3|1105.8|1101.3|1104.8|1100.3|85
1624843370000|2021-06-28 01:22:50|1105.9|1101.4|1106.3|1101.8|1106.3|1101.8|1105.6|1101.1|130
1624843380000|2021-06-28 01:23:00|1106.8|1102.3|1106.8|1102.3|1107|1102.5|1106.8|1102.3|231
1624843390000|2021-06-28 01:23:10|1106.5|1102|1107.5|1103|1107.5|1103|1106.5|1102|226
1624843400000|2021-06-28 01:23:20|1107.4|1102.9|1107.4|1102.9|1107.7|1103.2|1107.4|1102.9|287
1624843410000|2021-06-28 01:23:30|1107.7|1103.2|1108.3|1103.8|1108.4|1103.9|1107.7|1103.2|352
1624843420000|2021-06-28 01:23:40|1108|1103.5|1108|1103.5|1108|1103.5|1107.3|1102.8|244
1624843430000|2021-06-28 01:23:50|1107.9|1103.4|1107.9|1103.4|1108|1103.5|1107.5|1103|211
1624843440000|2021-06-28 01:24:00|1107.8|1103.3|1107.1|1102.6|1107.8|1103.3|1107|1102.5|186
1624843450000|2021-06-28 01:24:10|1107|1102.5|1107.5|1103|1107.5|1103|1107|1102.5|138
1624843460000|2021-06-28 01:24:20|1107.8|1103.3|1107.5|1103|1107.8|1103.3|1107.4|1102.9|134
1624843470000|2021-06-28 01:24:30|1107.4|1102.9|1107.2|1102.7|1107.4|1102.9|1107|1102.5|90
1624843480000|2021-06-28 01:24:40|1107|1102.5|1106.5|1102|1107.2|1102.7|1106.5|1102|149
1624843490000|2021-06-28 01:24:50|1106.8|1102.3|1106.5|1102|1106.8|1102.3|1106|1101.5|255
1624843500000|2021-06-28 01:25:00|1106.8|1102.3|1105.8|1101.3|1107.2|1102.7|1105.8|1101.3|111
1624843510000|2021-06-28 01:25:10|1105.9|1101.4|1105.8|1101.3|1106.3|1101.8|1105.8|1101.3|142
1624843520000|2021-06-28 01:25:20|1105.5|1101|1106.1|1101.6|1106.1|1101.6|1105.5|1101|60
1624843530000|2021-06-28 01:25:30|1106|1101.5|1105.8|1101.3|1106|1101.5|1105.8|1101.3|78
1624843540000|2021-06-28 01:25:40|1105.6|1101.1|1105.3|1100.8|1105.6|1101.1|1105.3|1100.8|100
1624843550000|2021-06-28 01:25:50|1105.5|1101|1105.6|1101.1|1105.6|1101.1|1104.9|1100.4|167
1624843560000|2021-06-28 01:26:00|1105.8|1101.3|1104.9|1100.4|1105.8|1101.3|1104.9|1100.4|118
1624843570000|2021-06-28 01:26:10|1104.8|1100.3|1104.5|1100|1104.8|1100.3|1104.5|1100|158
1624843580000|2021-06-28 01:26:20|1104.3|1099.8|1104.8|1100.3|1105.3|1100.8|1104.3|1099.8|283
1624843590000|2021-06-28 01:26:30|1104.5|1100|1105.4|1100.9|1105.4|1100.9|1104.5|1100|184
1624843600000|2021-06-28 01:26:40|1105.6|1101.1|1106.3|1101.8|1106.3|1101.8|1105.5|1101|211
1624843610000|2021-06-28 01:26:50|1106|1101.5|1106.1|1101.6|1106.1|1101.6|1105.8|1101.3|70
1624843620000|2021-06-28 01:27:00|1106.5|1102|1105.6|1101.1|1106.8|1102.3|1105.6|1101.1|233
1624843630000|2021-06-28 01:27:10|1105.8|1101.3|1105.3|1100.8|1106|1101.5|1105.3|1100.8|90
1624843640000|2021-06-28 01:27:20|1105.1|1100.6|1105.5|1101|1105.5|1101|1105|1100.5|41
1624843650000|2021-06-28 01:27:30|1105.4|1100.9|1105.7|1101.2|1105.7|1101.2|1105.1|1100.6|70
1624843660000|2021-06-28 01:27:40|1105.5|1101|1106.5|1102|1106.5|1102|1105.5|1101|89
1624843670000|2021-06-28 01:27:50|1106.4|1101.9|1105.3|1100.8|1106.4|1101.9|1105.3|1100.8|97
1624843680000|2021-06-28 01:28:00|1105.4|1100.9|1105.3|1100.8|1105.4|1100.9|1104.8|1100.3|85
1624843690000|2021-06-28 01:28:10|1105.6|1101.1|1105.6|1101.1|1105.9|1101.4|1105.3|1100.8|99
1624843700000|2021-06-28 01:28:20|1105.9|1101.4|1105.8|1101.3|1106|1101.5|1105.8|1101.3|37
1624843710000|2021-06-28 01:28:30|1106|1101.5|1105.5|1101|1106|1101.5|1105.5|1101|71
1624843720000|2021-06-28 01:28:40|1105.6|1101.1|1105.8|1101.3|1105.9|1101.4|1105.6|1101.1|35
1624843730000|2021-06-28 01:28:50|1105.6|1101.1|1106.9|1102.4|1106.9|1102.4|1105.6|1101.1|89
1624843740000|2021-06-28 01:29:00|1106.8|1102.3|1106|1101.5|1106.8|1102.3|1105.8|1101.3|152
1624843750000|2021-06-28 01:29:10|1105.8|1101.3|1104.8|1100.3|1105.8|1101.3|1104.8|1100.3|200
1624843760000|2021-06-28 01:29:20|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|55
1624843770000|2021-06-28 01:29:30|1105|1100.5|1104.6|1100.1|1105.1|1100.6|1104.5|1100|42
1624843780000|2021-06-28 01:29:40|1104.8|1100.3|1104.4|1099.9|1105.1|1100.6|1104.4|1099.9|82
1624843790000|2021-06-28 01:29:50|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|1104|1099.5|177
1624843800000|2021-06-28 01:30:00|1104|1099.5|1103.8|1099.3|1104|1099.5|1103.1|1098.6|309
1624843810000|2021-06-28 01:30:10|1103.5|1099|1104.6|1100.1|1104.6|1100.1|1103.4|1098.9|113
1624843820000|2021-06-28 01:30:20|1104.8|1100.3|1105.1|1100.6|1105.9|1101.4|1104.6|1100.1|122
1624843830000|2021-06-28 01:30:30|1105.3|1100.8|1106|1101.5|1106.3|1101.8|1105.3|1100.8|177
1624843840000|2021-06-28 01:30:40|1106.1|1101.6|1106.3|1101.8|1106.3|1101.8|1106|1101.5|103
1624843850000|2021-06-28 01:30:50|1106|1101.5|1105.1|1100.6|1106|1101.5|1104.6|1100.1|154
1624843860000|2021-06-28 01:31:00|1105|1100.5|1104.3|1099.8|1105|1100.5|1104.3|1099.8|44
1624843870000|2021-06-28 01:31:10|1104.1|1099.6|1103.8|1099.3|1104.3|1099.8|1103.8|1099.3|79
1624843880000|2021-06-28 01:31:20|1103.9|1099.4|1104.1|1099.6|1104.1|1099.6|1103.5|1099|82
1624843890000|2021-06-28 01:31:30|1104.3|1099.8|1104.1|1099.6|1104.5|1100|1104.1|1099.6|120
1624843900000|2021-06-28 01:31:40|1103.9|1099.4|1104|1099.5|1104|1099.5|1103.8|1099.3|49
1624843910000|2021-06-28 01:31:50|1103.9|1099.4|1103.8|1099.3|1104|1099.5|1103.8|1099.3|125
1624843920000|2021-06-28 01:32:00|1103.6|1099.1|1103.6|1099.1|1103.6|1099.1|1103.6|1099.1|80
1624843930000|2021-06-28 01:32:10|1103.8|1099.3|1104|1099.5|1104|1099.5|1103.6|1099.1|79
1624843940000|2021-06-28 01:32:20|1103.9|1099.4|1103.8|1099.3|1103.9|1099.4|1103.8|1099.3|20
1624843950000|2021-06-28 01:32:30|1104|1099.5|1104.6|1100.1|1104.6|1100.1|1104|1099.5|83
1624843960000|2021-06-28 01:32:40|1105.2|1100.7|1105.8|1101.3|1105.8|1101.3|1105.2|1100.7|203
1624843970000|2021-06-28 01:32:50|1105.5|1101|1105.3|1100.8|1105.8|1101.3|1105.3|1100.8|169
1624843980000|2021-06-28 01:33:00|1105.5|1101|1105.5|1101|1105.7|1101.2|1105.5|1101|62
1624843990000|2021-06-28 01:33:10|1105.4|1100.9|1105|1100.5|1105.7|1101.2|1105|1100.5|85
1624844000000|2021-06-28 01:33:20|1104.9|1100.4|1104.6|1100.1|1104.9|1100.4|1104.5|1100|27
1624844010000|2021-06-28 01:33:30|1104.9|1100.4|1105|1100.5|1105|1100.5|1104.9|1100.4|8
1624844020000|2021-06-28 01:33:40|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|32
1624844030000|2021-06-28 01:33:50|1105.2|1100.7|1105.6|1101.1|1106|1101.5|1105.2|1100.7|65
1624844040000|2021-06-28 01:34:00|1105.4|1100.9|1105.5|1101|1105.5|1101|1105.1|1100.6|34
1624844050000|2021-06-28 01:34:10|1105.7|1101.2|1107.5|1103|1107.9|1103.4|1105.7|1101.2|319
1624844060000|2021-06-28 01:34:20|1107.4|1102.9|1107|1102.5|1107.5|1103|1106.6|1102.1|48
1624844070000|2021-06-28 01:34:30|1107.5|1103|1107.5|1103|1108|1103.5|1107.4|1102.9|138
1624844080000|2021-06-28 01:34:40|1107.3|1102.8|1107.4|1102.9|1107.5|1103|1106.5|1102|98
1624844090000|2021-06-28 01:34:50|1107.2|1102.7|1106|1101.5|1107.2|1102.7|1106|1101.5|104
1624844100000|2021-06-28 01:35:00|1105.7|1101.2|1105.5|1101|1105.7|1101.2|1105.5|1101|68
1624844110000|2021-06-28 01:35:10|1105.4|1100.9|1105.5|1101|1105.5|1101|1105.4|1100.9|34
1624844120000|2021-06-28 01:35:20|1105.8|1101.3|1105.8|1101.3|1106.1|1101.6|1105.6|1101.1|128
1624844130000|2021-06-28 01:35:30|1105.9|1101.4|1105.9|1101.4|1105.9|1101.4|1105.4|1100.9|89
1624844140000|2021-06-28 01:35:40|1106|1101.5|1105.9|1101.4|1106.1|1101.6|1105.9|1101.4|43
1624844150000|2021-06-28 01:35:50|1106|1101.5|1105.9|1101.4|1106|1101.5|1105.6|1101.1|151
1624844160000|2021-06-28 01:36:00|1105.7|1101.2|1106|1101.5|1106|1101.5|1104.7|1100.2|98
1624844170000|2021-06-28 01:36:10|1105.9|1101.4|1105.9|1101.4|1106|1101.5|1105.5|1101|58
1624844180000|2021-06-28 01:36:20|1106.2|1101.7|1106.8|1102.3|1106.8|1102.3|1106.2|1101.7|60
1624844190000|2021-06-28 01:36:30|1106.5|1102|1106.7|1102.2|1106.7|1102.2|1106.3|1101.8|64
1624844200000|2021-06-28 01:36:40|1106.4|1101.9|1107|1102.5|1107|1102.5|1106.3|1101.8|31
1624844210000|2021-06-28 01:36:50|1106.8|1102.3|1106.4|1101.9|1106.8|1102.3|1106.4|1101.9|46
1624844220000|2021-06-28 01:37:00|1106.3|1101.8|1105.5|1101|1106.3|1101.8|1105.5|1101|94
1624844230000|2021-06-28 01:37:10|1105.3|1100.8|1105|1100.5|1105.3|1100.8|1104.9|1100.4|38
1624844240000|2021-06-28 01:37:20|1104.9|1100.4|1104.9|1100.4|1104.9|1100.4|1104.9|1100.4|26
1624844250000|2021-06-28 01:37:30|1105|1100.5|1105.8|1101.3|1105.8|1101.3|1104.9|1100.4|134
1624844260000|2021-06-28 01:37:40|1105.7|1101.2|1106.3|1101.8|1106.3|1101.8|1105.7|1101.2|33
1624844270000|2021-06-28 01:37:50|1106.1|1101.6|1105.8|1101.3|1106.1|1101.6|1105.8|1101.3|25
1624844280000|2021-06-28 01:38:00|1105.7|1101.2|1105.3|1100.8|1105.7|1101.2|1105.2|1100.7|67
1624844290000|2021-06-28 01:38:10|1105|1100.5|1104.6|1100.1|1105|1100.5|1104.6|1100.1|24
1624844300000|2021-06-28 01:38:20|1104.7|1100.2|1104.8|1100.3|1105.1|1100.6|1104.7|1100.2|96
1624844310000|2021-06-28 01:38:30|1104.7|1100.2|1103.8|1099.3|1104.7|1100.2|1103.8|1099.3|109
1624844320000|2021-06-28 01:38:40|1103.5|1099|1103.8|1099.3|1104.3|1099.8|1103.5|1099|134
1624844330000|2021-06-28 01:38:50|1104.1|1099.6|1104.3|1099.8|1104.3|1099.8|1103.8|1099.3|241
1624844340000|2021-06-28 01:39:00|1104.2|1099.7|1105.3|1100.8|1105.7|1101.2|1103.8|1099.3|168
1624844350000|2021-06-28 01:39:10|1105.2|1100.7|1105.5|1101|1105.6|1101.1|1105.2|1100.7|74
1624844360000|2021-06-28 01:39:20|1105.3|1100.8|1105.3|1100.8|1105.6|1101.1|1105.2|1100.7|85
1624844370000|2021-06-28 01:39:30|1105.4|1100.9|1105.8|1101.3|1105.8|1101.3|1105.3|1100.8|71
1624844380000|2021-06-28 01:39:40|1105.3|1100.8|1105.7|1101.2|1105.8|1101.3|1105.3|1100.8|165
1624844390000|2021-06-28 01:39:50|1105.8|1101.3|1105.4|1100.9|1106.2|1101.7|1105.3|1100.8|96
1624844400000|2021-06-28 01:40:00|1105.3|1100.8|1104.4|1099.9|1105.4|1100.9|1104.4|1099.9|101
1624844410000|2021-06-28 01:40:10|1104.5|1100|1104.8|1100.3|1104.8|1100.3|1104.5|1100|193
1624844420000|2021-06-28 01:40:20|1105.1|1100.6|1104.8|1100.3|1105.1|1100.6|1104.5|1100|47
1624844430000|2021-06-28 01:40:30|1104.7|1100.2|1103.7|1099.2|1104.7|1100.2|1103.5|1099|194
1624844440000|2021-06-28 01:40:40|1103.8|1099.3|1104.6|1100.1|1104.6|1100.1|1103.8|1099.3|103
1624844450000|2021-06-28 01:40:50|1104.8|1100.3|1104.7|1100.2|1105|1100.5|1104.7|1100.2|47
1624844460000|2021-06-28 01:41:00|1104.8|1100.3|1104.7|1100.2|1104.8|1100.3|1104.5|1100|43
1624844470000|2021-06-28 01:41:10|1104.8|1100.3|1104.3|1099.8|1104.8|1100.3|1104.3|1099.8|20
1624844480000|2021-06-28 01:41:20|1104.4|1099.9|1104.5|1100|1104.5|1100|1104.4|1099.9|22
1624844490000|2021-06-28 01:41:30|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|1104.2|1099.7|24
1624844500000|2021-06-28 01:41:40|1104|1099.5|1103.8|1099.3|1104|1099.5|1103.8|1099.3|44
1624844510000|2021-06-28 01:41:50|1103.5|1099|1103|1098.5|1103.5|1099|1103|1098.5|111
1624844520000|2021-06-28 01:42:00|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|1103.2|1098.7|87
1624844530000|2021-06-28 01:42:10|1102.9|1098.4|1103.6|1099.1|1103.6|1099.1|1102.6|1098.1|135
1624844540000|2021-06-28 01:42:20|1103.5|1099|1103.8|1099.3|1104|1099.5|1103.4|1098.9|136
1624844550000|2021-06-28 01:42:30|1104|1099.5|1104|1099.5|1104|1099.5|1104|1099.5|26
1624844560000|2021-06-28 01:42:40|1103.9|1099.4|1103.9|1099.4|1103.9|1099.4|1103.9|1099.4|34
1624844570000|2021-06-28 01:42:50|1104.2|1099.7|1104.1|1099.6|1104.3|1099.8|1104|1099.5|124
1624844580000|2021-06-28 01:43:00|1104.3|1099.8|1103.4|1098.9|1104.9|1100.4|1103.4|1098.9|152
1624844590000|2021-06-28 01:43:10|1103.5|1099|1103|1098.5|1103.5|1099|1103|1098.5|98
1624844600000|2021-06-28 01:43:20|||||||||32
1624844610000|2021-06-28 01:43:30|1102.7|1098.2|1102.6|1098.1|1102.7|1098.2|1102.6|1098.1|38
1624844620000|2021-06-28 01:43:40|1102.9|1098.4|1103.5|1099|1103.6|1099.1|1102.9|1098.4|117
1624844630000|2021-06-28 01:43:50|1103.4|1098.9|1102.7|1098.2|1103.4|1098.9|1102.5|1098|95
1624844640000|2021-06-28 01:44:00|1102.9|1098.4|1102.7|1098.2|1103|1098.5|1102.2|1097.7|234
1624844650000|2021-06-28 01:44:10|1102.6|1098.1|1103.5|1099|1103.5|1099|1102.6|1098.1|150
1624844660000|2021-06-28 01:44:20|1103.8|1099.3|1104|1099.5|1104.9|1100.4|1103.8|1099.3|292
1624844670000|2021-06-28 01:44:30|1103.7|1099.2|1104.1|1099.6|1104.1|1099.6|1103.6|1099.1|207
1624844680000|2021-06-28 01:44:40|1103.6|1099.1|1102.6|1098.1|1103.6|1099.1|1102.6|1098.1|197
1624844690000|2021-06-28 01:44:50|1102.8|1098.3|1103.1|1098.6|1103.6|1099.1|1102.6|1098.1|46
1624844700000|2021-06-28 01:45:00|1103|1098.5|1102.2|1097.7|1103|1098.5|1101.6|1097.1|254
1624844710000|2021-06-28 01:45:10|1102.1|1097.6|1102.9|1098.4|1102.9|1098.4|1101.9|1097.4|136
1624844720000|2021-06-28 01:45:20|1102.8|1098.3|1102.2|1097.7|1102.8|1098.3|1102.2|1097.7|140
1624844730000|2021-06-28 01:45:30|||||||||30
1624844740000|2021-06-28 01:45:40|||||||||63
1624844750000|2021-06-28 01:45:50|1102.5|1098|1102.2|1097.7|1102.5|1098|1102.2|1097.7|92
1624844760000|2021-06-28 01:46:00|1102.1|1097.6|1102.2|1097.7|1102.2|1097.7|1101.5|1097|310
1624844770000|2021-06-28 01:46:10|1102.1|1097.6|1103|1098.5|1103|1098.5|1102|1097.5|234
1624844780000|2021-06-28 01:46:20|1102.6|1098.1|1103|1098.5|1103|1098.5|1102.5|1098|41
1624844790000|2021-06-28 01:46:30|1103.3|1098.8|1103.1|1098.6|1103.5|1099|1103|1098.5|103
1624844800000|2021-06-28 01:46:40|1102.7|1098.2|1103|1098.5|1103|1098.5|1102.7|1098.2|42
1624844810000|2021-06-28 01:46:50|||||||||19
1624844820000|2021-06-28 01:47:00|1102.8|1098.3|1102.9|1098.4|1102.9|1098.4|1102.8|1098.3|71
1624844830000|2021-06-28 01:47:10|1102.8|1098.3|1102.2|1097.7|1103|1098.5|1102.2|1097.7|293
1624844840000|2021-06-28 01:47:20|1102.5|1098|1103.5|1099|1103.5|1099|1102.5|1098|84
1624844850000|2021-06-28 01:47:30|1103.9|1099.4|1103.8|1099.3|1103.9|1099.4|1103.4|1098.9|90
1624844860000|2021-06-28 01:47:40|1103.9|1099.4|1104|1099.5|1104|1099.5|1103.9|1099.4|39
1624844870000|2021-06-28 01:47:50|1103.9|1099.4|1104|1099.5|1104|1099.5|1103.6|1099.1|41
1624844880000|2021-06-28 01:48:00|1103.9|1099.4|1103.3|1098.8|1103.9|1099.4|1103|1098.5|80
1624844890000|2021-06-28 01:48:10|1103.2|1098.7|1103.3|1098.8|1103.3|1098.8|1102.8|1098.3|65
1624844900000|2021-06-28 01:48:20|||||||||42
1624844910000|2021-06-28 01:48:30|1103.6|1099.1|1103.4|1098.9|1103.7|1099.2|1103.4|1098.9|84
1624844920000|2021-06-28 01:48:40|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|48
1624844930000|2021-06-28 01:48:50|1103.7|1099.2|1103.8|1099.3|1103.8|1099.3|1103.7|1099.2|59
1624844940000|2021-06-28 01:49:00|1104.3|1099.8|1103.8|1099.3|1104.3|1099.8|1103.5|1099|77
1624844950000|2021-06-28 01:49:10|1104|1099.5|1104.9|1100.4|1104.9|1100.4|1104|1099.5|160
1624844960000|2021-06-28 01:49:20|1105.2|1100.7|1105.5|1101|1105.5|1101|1104.9|1100.4|142
1624844970000|2021-06-28 01:49:30|1105.3|1100.8|1105.5|1101|1105.5|1101|1105.2|1100.7|100
1624844980000|2021-06-28 01:49:40|1105.4|1100.9|1105.5|1101|1105.9|1101.4|1105.2|1100.7|213
1624844990000|2021-06-28 01:49:50|1105.7|1101.2|1106|1101.5|1106.2|1101.7|1105.7|1101.2|207
1624845000000|2021-06-28 01:50:00|1105.7|1101.2|1106.3|1101.8|1106.3|1101.8|1105.3|1100.8|235
1624845010000|2021-06-28 01:50:10|1106.9|1102.4|1106.8|1102.3|1107.2|1102.7|1106.8|1102.3|185
1624845020000|2021-06-28 01:50:20|1106.9|1102.4|1106.7|1102.2|1107.2|1102.7|1106.7|1102.2|184
1624845030000|2021-06-28 01:50:30|1106.5|1102|1106.5|1102|1106.9|1102.4|1106.5|1102|98
1624845040000|2021-06-28 01:50:40|1106.8|1102.3|1107|1102.5|1107|1102.5|1106.7|1102.2|276
1624845050000|2021-06-28 01:50:50|1107.3|1102.8|1107.3|1102.8|1107.3|1102.8|1106.9|1102.4|140
1624845060000|2021-06-28 01:51:00|1107.2|1102.7|1106.7|1102.2|1107.2|1102.7|1106.7|1102.2|153
1624845070000|2021-06-28 01:51:10|1106.5|1102|1106.4|1101.9|1106.5|1102|1106|1101.5|65
1624845080000|2021-06-28 01:51:20|1106.7|1102.2|1106.5|1102|1106.7|1102.2|1106.4|1101.9|133
1624845090000|2021-06-28 01:51:30|1106.4|1101.9|1106.1|1101.6|1106.4|1101.9|1106|1101.5|77
1624845100000|2021-06-28 01:51:40|1106.4|1101.9|1105.9|1101.4|1106.4|1101.9|1105.7|1101.2|210
1624845110000|2021-06-28 01:51:50|1106|1101.5|1107.3|1102.8|1107.6|1103.1|1106|1101.5|344
1624845120000|2021-06-28 01:52:00|1107.2|1102.7|1107.1|1102.6|1107.3|1102.8|1107.1|1102.6|136
1624845130000|2021-06-28 01:52:10|1107.2|1102.7|1106.3|1101.8|1107.2|1102.7|1106.3|1101.8|177
1624845140000|2021-06-28 01:52:20|1106.2|1101.7|1106.7|1102.2|1106.7|1102.2|1106.2|1101.7|63
1624845150000|2021-06-28 01:52:30|1106.9|1102.4|1106.8|1102.3|1107|1102.5|1106.8|1102.3|76
1624845160000|2021-06-28 01:52:40|1106.5|1102|1107.3|1102.8|1107.3|1102.8|1106.5|1102|238
1624845170000|2021-06-28 01:52:50|1107|1102.5|1106.8|1102.3|1107|1102.5|1106.8|1102.3|68
1624845180000|2021-06-28 01:53:00|1106.7|1102.2|1106|1101.5|1106.7|1102.2|1106|1101.5|68
1624845190000|2021-06-28 01:53:10|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|1105.5|1101|139
1624845200000|2021-06-28 01:53:20|1105.5|1101|1105.5|1101|1105.6|1101.1|1105.5|1101|35
1624845210000|2021-06-28 01:53:30|1105.4|1100.9|1105.5|1101|1105.5|1101|1105.4|1100.9|59
1624845220000|2021-06-28 01:53:40|1105.4|1100.9|1105.5|1101|1105.5|1101|1105.1|1100.6|58
1624845230000|2021-06-28 01:53:50|1105.2|1100.7|1106|1101.5|1106|1101.5|1105.2|1100.7|114
1624845240000|2021-06-28 01:54:00|1105.6|1101.1|1105.5|1101|1105.6|1101.1|1105.5|1101|22
1624845250000|2021-06-28 01:54:10|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|34
1624845260000|2021-06-28 01:54:20|1105.5|1101|1105.3|1100.8|1105.6|1101.1|1105.3|1100.8|28
1624845270000|2021-06-28 01:54:30|1105.5|1101|1105.5|1101|1105.5|1101|1105.5|1101|23
1624845280000|2021-06-28 01:54:40|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|1105.5|1101|35
1624845290000|2021-06-28 01:54:50|1105.9|1101.4|1105.9|1101.4|1105.9|1101.4|1105.9|1101.4|13
1624845300000|2021-06-28 01:55:00|1105.5|1101|1105.8|1101.3|1105.8|1101.3|1105|1100.5|76
1624845310000|2021-06-28 01:55:10|||||||||15
1624845320000|2021-06-28 01:55:20|1105.7|1101.2|1105|1100.5|1105.8|1101.3|1105|1100.5|129
1624845330000|2021-06-28 01:55:30|1104.9|1100.4|1105.6|1101.1|1105.8|1101.3|1104.9|1100.4|53
1624845340000|2021-06-28 01:55:40|1105.8|1101.3|1105.9|1101.4|1106.5|1102|1105.8|1101.3|139
1624845350000|2021-06-28 01:55:50|1105.3|1100.8|1105.9|1101.4|1105.9|1101.4|1105.3|1100.8|25
1624845360000|2021-06-28 01:56:00|1105.4|1100.9|1105|1100.5|1105.4|1100.9|1105|1100.5|42
1624845370000|2021-06-28 01:56:10|1104.9|1100.4|1104.5|1100|1105|1100.5|1104.5|1100|169
1624845380000|2021-06-28 01:56:20|1104.9|1100.4|1105|1100.5|1105|1100.5|1104.9|1100.4|46
1624845390000|2021-06-28 01:56:30|1104.9|1100.4|1104.8|1100.3|1104.9|1100.4|1104.8|1100.3|18
1624845400000|2021-06-28 01:56:40|1104.9|1100.4|1104.9|1100.4|1105.3|1100.8|1104.9|1100.4|54
1624845410000|2021-06-28 01:56:50|1105.2|1100.7|1105.8|1101.3|1106|1101.5|1105.2|1100.7|105
1624845420000|2021-06-28 01:57:00|1105.7|1101.2|1105.4|1100.9|1105.8|1101.3|1105.1|1100.6|88
1624845430000|2021-06-28 01:57:10|1105.7|1101.2|1106.3|1101.8|1106.3|1101.8|1105.7|1101.2|52
1624845440000|2021-06-28 01:57:20|1106|1101.5|1106.8|1102.3|1106.8|1102.3|1106|1101.5|104
1624845450000|2021-06-28 01:57:30|1106.9|1102.4|1107|1102.5|1107.5|1103|1106.9|1102.4|174
1624845460000|2021-06-28 01:57:40|1107.2|1102.7|1107.5|1103|1107.5|1103|1107.2|1102.7|249
1624845470000|2021-06-28 01:57:50|1107.8|1103.3|1109|1104.5|1109|1104.5|1107.8|1103.3|917
1624845480000|2021-06-28 01:58:00|1108.9|1104.4|1108.5|1104|1109|1104.5|1108.3|1103.8|610
1624845490000|2021-06-28 01:58:10|1108.8|1104.3|1108.9|1104.4|1108.9|1104.4|1108.5|1104|288
1624845500000|2021-06-28 01:58:20|1108.7|1104.2|1109.5|1105|1109.5|1105|1108.5|1104|636
1624845510000|2021-06-28 01:58:30|1109.4|1104.9|1109.8|1105.3|1109.8|1105.3|1109.4|1104.9|508
1624845520000|2021-06-28 01:58:40|1109.9|1105.4|1111.1|1106.6|1111.9|1107.4|1109.9|1105.4|921
1624845530000|2021-06-28 01:58:50|1111|1106.5|1111.3|1106.8|1111.6|1107.1|1110.7|1106.2|417
1624845540000|2021-06-28 01:59:00|1111.1|1106.6|1112.6|1108.1|1112.6|1108.1|1111|1106.5|695
1624845550000|2021-06-28 01:59:10|1112.4|1107.9|1112.1|1107.6|1112.6|1108.1|1111.3|1106.8|469
1624845560000|2021-06-28 01:59:20|1111.8|1107.3|1111.6|1107.1|1112.1|1107.6|1111.6|1107.1|224
1624845570000|2021-06-28 01:59:30|1111.7|1107.2|1112.1|1107.6|1112.2|1107.7|1111.6|1107.1|302
1624845580000|2021-06-28 01:59:40|1112.2|1107.7|1111.3|1106.8|1112.2|1107.7|1111.2|1106.7|1076
1624845590000|2021-06-28 01:59:50|1111.2|1106.7|1110.8|1106.3|1111.3|1106.8|1110.7|1106.2|252
1624845600000|2021-06-28 02:00:00|1110.6|1106.1|1110.3|1105.8|1110.6|1106.1|1109.7|1105.2|278
1624845610000|2021-06-28 02:00:10|1110.2|1105.7|1108.8|1104.3|1110.2|1105.7|1108.8|1104.3|200
1624845620000|2021-06-28 02:00:20|1108.9|1104.4|1109.8|1105.3|1110.1|1105.6|1108.9|1104.4|210
1624845630000|2021-06-28 02:00:30|1110.2|1105.7|1109.5|1105|1110.3|1105.8|1109.5|1105|116
1624845640000|2021-06-28 02:00:40|1109.8|1105.3|1110.6|1106.1|1110.8|1106.3|1109.8|1105.3|226
1624845650000|2021-06-28 02:00:50|1110.7|1106.2|1109.8|1105.3|1111.2|1106.7|1109.8|1105.3|323
1624845660000|2021-06-28 02:01:00|1109.9|1105.4|1110.5|1106|1110.5|1106|1109.7|1105.2|249
1624845670000|2021-06-28 02:01:10|1110.6|1106.1|1110.2|1105.7|1110.7|1106.2|1110.2|1105.7|107
1624845680000|2021-06-28 02:01:20|1110.1|1105.6|1110.5|1106|1110.6|1106.1|1110.1|1105.6|48
1624845690000|2021-06-28 02:01:30|1110.7|1106.2|1111.1|1106.6|1111.1|1106.6|1110.7|1106.2|101
1624845700000|2021-06-28 02:01:40|1110.8|1106.3|1110.1|1105.6|1110.8|1106.3|1110.1|1105.6|158
1624845710000|2021-06-28 02:01:50|1110|1105.5|1110.5|1106|1110.7|1106.2|1110|1105.5|124
1624845720000|2021-06-28 02:02:00|1110.4|1105.9|1111|1106.5|1111|1106.5|1110.4|1105.9|105
1624845730000|2021-06-28 02:02:10|1110.9|1106.4|1110.5|1106|1110.9|1106.4|1110.5|1106|104
1624845740000|2021-06-28 02:02:20|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|27
1624845750000|2021-06-28 02:02:30|1110.7|1106.2|1111|1106.5|1111.1|1106.6|1110.5|1106|94
1624845760000|2021-06-28 02:02:40|1110.9|1106.4|1110.6|1106.1|1110.9|1106.4|1110.6|1106.1|36
1624845770000|2021-06-28 02:02:50|1110.5|1106|1110.4|1105.9|1110.5|1106|1110.2|1105.7|46
1624845780000|2021-06-28 02:03:00|1110.5|1106|1110.4|1105.9|1110.7|1106.2|1110.2|1105.7|80
1624845790000|2021-06-28 02:03:10|1110.2|1105.7|1109.9|1105.4|1110.2|1105.7|1109.9|1105.4|75
1624845800000|2021-06-28 02:03:20|1110.1|1105.6|1110|1105.5|1110.4|1105.9|1109.9|1105.4|101
1624845810000|2021-06-28 02:03:30|1109.7|1105.2|1109.1|1104.6|1109.7|1105.2|1109.1|1104.6|246
1624845820000|2021-06-28 02:03:40|1109.4|1104.9|1109.7|1105.2|1109.7|1105.2|1109.1|1104.6|92
1624845830000|2021-06-28 02:03:50|1109.6|1105.1|1109.7|1105.2|1109.8|1105.3|1109.6|1105.1|107
1624845840000|2021-06-28 02:04:00|1109.6|1105.1|1109.7|1105.2|1109.7|1105.2|1109.6|1105.1|64
1624845850000|2021-06-28 02:04:10|1110|1105.5|1110.1|1105.6|1110.1|1105.6|1110|1105.5|70
1624845860000|2021-06-28 02:04:20|1110.3|1105.8|1110.6|1106.1|1110.7|1106.2|1110.3|1105.8|86
1624845870000|2021-06-28 02:04:30|1111|1106.5|1111|1106.5|1111.1|1106.6|1111|1106.5|81
1624845880000|2021-06-28 02:04:40|1110.8|1106.3|1110.7|1106.2|1111.1|1106.6|1110.7|1106.2|98
1624845890000|2021-06-28 02:04:50|1110.6|1106.1|1111|1106.5|1111|1106.5|1110.6|1106.1|37
1624845900000|2021-06-28 02:05:00|1110.8|1106.3|1110.1|1105.6|1110.8|1106.3|1109.8|1105.3|136
1624845910000|2021-06-28 02:05:10|||||||||44
1624845920000|2021-06-28 02:05:20|1110.2|1105.7|1110.8|1106.3|1110.8|1106.3|1110.2|1105.7|162
1624845930000|2021-06-28 02:05:30|||||||||41
1624845940000|2021-06-28 02:05:40|1110.6|1106.1|1110.6|1106.1|1110.6|1106.1|1110.6|1106.1|161
1624845950000|2021-06-28 02:05:50|1110.3|1105.8|1110.5|1106|1110.5|1106|1110.1|1105.6|55
1624845960000|2021-06-28 02:06:00|1110.3|1105.8|1109.7|1105.2|1110.5|1106|1109.7|1105.2|89
1624845970000|2021-06-28 02:06:10|1109.6|1105.1|1109.7|1105.2|1109.7|1105.2|1109.6|1105.1|53
1624845980000|2021-06-28 02:06:20|1109.4|1104.9|1109.7|1105.2|1109.7|1105.2|1109.4|1104.9|61
1624845990000|2021-06-28 02:06:30|1109.4|1104.9|1109.6|1105.1|1109.6|1105.1|1109.3|1104.8|107
1624846000000|2021-06-28 02:06:40|||||||||141
1624846010000|2021-06-28 02:06:50|1109.5|1105|1109.1|1104.6|1109.5|1105|1109.1|1104.6|68
1624846020000|2021-06-28 02:07:00|1108.8|1104.3|1108.5|1104|1108.8|1104.3|1108.2|1103.7|362
1624846030000|2021-06-28 02:07:10|1108.6|1104.1|1108.2|1103.7|1108.6|1104.1|1108.1|1103.6|49
1624846040000|2021-06-28 02:07:20|1108.3|1103.8|1109.6|1105.1|1110.1|1105.6|1108.2|1103.7|238
1624846050000|2021-06-28 02:07:30|1109.7|1105.2|1109.1|1104.6|1109.7|1105.2|1108.6|1104.1|85
1624846060000|2021-06-28 02:07:40|1108.8|1104.3|1108.8|1104.3|1108.8|1104.3|1108.4|1103.9|107
1624846070000|2021-06-28 02:07:50|1108.5|1104|1109.1|1104.6|1109.1|1104.6|1108.5|1104|75
1624846080000|2021-06-28 02:08:00|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|40
1624846090000|2021-06-28 02:08:10|1108.9|1104.4|1108.6|1104.1|1108.9|1104.4|1108.3|1103.8|84
1624846100000|2021-06-28 02:08:20|1108.4|1103.9|1108.8|1104.3|1109.3|1104.8|1108.4|1103.9|28
1624846110000|2021-06-28 02:08:30|1108.5|1104|1107.8|1103.3|1108.5|1104|1107.8|1103.3|102
1624846120000|2021-06-28 02:08:40|1107.9|1103.4|1108|1103.5|1108.3|1103.8|1107.9|1103.4|88
1624846130000|2021-06-28 02:08:50|1107.9|1103.4|1107.5|1103|1108.2|1103.7|1107.5|1103|89
1624846140000|2021-06-28 02:09:00|1107.4|1102.9|1106.6|1102.1|1107.4|1102.9|1106.6|1102.1|171
1624846150000|2021-06-28 02:09:10|1106.3|1101.8|1106.3|1101.8|1106.3|1101.8|1105.9|1101.4|207
1624846160000|2021-06-28 02:09:20|1106.6|1102.1|1107.6|1103.1|1108.6|1104.1|1106.6|1102.1|624
1624846170000|2021-06-28 02:09:30|1107.5|1103|1107.2|1102.7|1107.5|1103|1107.2|1102.7|53
1624846180000|2021-06-28 02:09:40|1107.1|1102.6|1107.7|1103.2|1108|1103.5|1107.1|1102.6|68
1624846190000|2021-06-28 02:09:50|1108|1103.5|1107.6|1103.1|1108.1|1103.6|1107.6|1103.1|123
1624846200000|2021-06-28 02:10:00|1107.5|1103|1109.5|1105|1109.6|1105.1|1107.1|1102.6|777
1624846210000|2021-06-28 02:10:10|1110|1105.5|1110.7|1106.2|1110.7|1106.2|1109.8|1105.3|141
1624846220000|2021-06-28 02:10:20|1110.6|1106.1|1110.8|1106.3|1110.8|1106.3|1110.2|1105.7|190
1624846230000|2021-06-28 02:10:30|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|101
1624846240000|2021-06-28 02:10:40|1111.3|1106.8|1111.3|1106.8|1111.5|1107|1111.1|1106.6|147
1624846250000|2021-06-28 02:10:50|1111.6|1107.1|1112.2|1107.7|1113.1|1108.6|1111.6|1107.1|812
1624846260000|2021-06-28 02:11:00|1112.3|1107.8|1112.7|1108.2|1112.8|1108.3|1112.3|1107.8|141
1624846270000|2021-06-28 02:11:10|1112.8|1108.3|1113.2|1108.7|1113.8|1109.3|1112.8|1108.3|875
1624846280000|2021-06-28 02:11:20|1113.3|1108.8|1114.3|1109.8|1114.3|1109.8|1113.3|1108.8|355
1624846290000|2021-06-28 02:11:30|1114.2|1109.7|1113.2|1108.7|1114.2|1109.7|1113|1108.5|480
1624846300000|2021-06-28 02:11:40|1113.3|1108.8|1114.3|1109.8|1114.3|1109.8|1113.3|1108.8|149
1624846310000|2021-06-28 02:11:50|1114.5|1110|1114.7|1110.2|1114.7|1110.2|1114.5|1110|633
1624846320000|2021-06-28 02:12:00|1114.8|1110.3|1115|1110.5|1115.6|1111.1|1114.6|1110.1|772
1624846330000|2021-06-28 02:12:10|1115.1|1110.6|1115.1|1110.6|1115.6|1111.1|1115|1110.5|425
1624846340000|2021-06-28 02:12:20|1114.4|1109.9|1114.3|1109.8|1114.5|1110|1114.1|1109.6|578
1624846350000|2021-06-28 02:12:30|1114.1|1109.6|1114.8|1110.3|1114.8|1110.3|1113.5|1109|446
1624846360000|2021-06-28 02:12:40|1114.7|1110.2|1114.1|1109.6|1114.7|1110.2|1114.1|1109.6|61
1624846370000|2021-06-28 02:12:50|1114.4|1109.9|1113.7|1109.2|1114.4|1109.9|1113.6|1109.1|329
1624846380000|2021-06-28 02:13:00|1113.6|1109.1|1114.8|1110.3|1114.8|1110.3|1113.6|1109.1|198
1624846390000|2021-06-28 02:13:10|1115|1110.5|1114.8|1110.3|1115.3|1110.8|1114.8|1110.3|150
1624846400000|2021-06-28 02:13:20|1115.2|1110.7|1115.3|1110.8|1115.6|1111.1|1115.2|1110.7|301
1624846410000|2021-06-28 02:13:30|1115.6|1111.1|1115.3|1110.8|1115.6|1111.1|1115.3|1110.8|81
1624846420000|2021-06-28 02:13:40|1115.1|1110.6|1115.3|1110.8|1115.6|1111.1|1115.1|1110.6|122
1624846430000|2021-06-28 02:13:50|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|130
1624846440000|2021-06-28 02:14:00|1115.5|1111|1117.3|1112.8|1117.4|1112.9|1115.5|1111|866
1624846450000|2021-06-28 02:14:10|1117.6|1113.1|1120.3|1115.8|1120.3|1115.8|1117.6|1113.1|1112
1624846460000|2021-06-28 02:14:20|1120.5|1116|1119.4|1114.9|1120.5|1116|1119|1114.5|675
1624846470000|2021-06-28 02:14:30|1119.7|1115.2|1119.2|1114.7|1119.7|1115.2|1119.1|1114.6|313
1624846480000|2021-06-28 02:14:40|1119|1114.5|1118.3|1113.8|1119|1114.5|1118.3|1113.8|225
1624846490000|2021-06-28 02:14:50|1118.1|1113.6|1118.5|1114|1118.5|1114|1117.5|1113|307
1624846500000|2021-06-28 02:15:00|1118.8|1114.3|1118.9|1114.4|1118.9|1114.4|1118.8|1114.3|133
1624847400000|2021-06-28 02:30:00|1119.1|1114.6|1120.4|1115.9|1121.3|1116.8|1119.1|1114.6|1618
1624847410000|2021-06-28 02:30:10|1120.7|1116.2|1120.3|1115.8|1120.7|1116.2|1119.9|1115.4|305
1624847420000|2021-06-28 02:30:20|1120.1|1115.6|1119.6|1115.1|1120.1|1115.6|1119.3|1114.8|438
1624847430000|2021-06-28 02:30:30|1119.9|1115.4|1120|1115.5|1120.1|1115.6|1119.6|1115.1|232
1624847440000|2021-06-28 02:30:40|1120.3|1115.8|1120.4|1115.9|1120.8|1116.3|1120.2|1115.7|397
1624847450000|2021-06-28 02:30:50|1119.9|1115.4|1121.3|1116.8|1121.3|1116.8|1119.9|1115.4|386
1624847460000|2021-06-28 02:31:00|1121.4|1116.9|1121.5|1117|1121.5|1117|1121|1116.5|718
1624847470000|2021-06-28 02:31:10|1121.9|1117.4|1122.3|1117.8|1122.9|1118.4|1121.8|1117.3|554
1624847480000|2021-06-28 02:31:20|1122.1|1117.6|1122.3|1117.8|1122.6|1118.1|1121.8|1117.3|540
1624847490000|2021-06-28 02:31:30|1122.5|1118|1122.8|1118.3|1123.1|1118.6|1122.5|1118|589
1624847500000|2021-06-28 02:31:40|1122.6|1118.1|1123.1|1118.6|1123.1|1118.6|1122.6|1118.1|257
1624847510000|2021-06-28 02:31:50|1123|1118.5|1122.6|1118.1|1123.3|1118.8|1122.6|1118.1|691
1624847520000|2021-06-28 02:32:00|1122.5|1118|1123|1118.5|1123.6|1119.1|1122.5|1118|428
1624847530000|2021-06-28 02:32:10|1122.8|1118.3|1122.9|1118.4|1122.9|1118.4|1122.6|1118.1|151
1624847540000|2021-06-28 02:32:20|1122.6|1118.1|1121.9|1117.4|1122.6|1118.1|1121.6|1117.1|363
1624847550000|2021-06-28 02:32:30|1122|1117.5|1121.9|1117.4|1122.1|1117.6|1121.6|1117.1|113
1624847560000|2021-06-28 02:32:40|1122.1|1117.6|1121.9|1117.4|1122.1|1117.6|1121.4|1116.9|266
1624847570000|2021-06-28 02:32:50|1121.6|1117.1|1121.9|1117.4|1122.1|1117.6|1121.6|1117.1|219
1624847580000|2021-06-28 02:33:00|1121.6|1117.1|1122.9|1118.4|1122.9|1118.4|1121.6|1117.1|618
1624847590000|2021-06-28 02:33:10|1122.6|1118.1|1123.7|1119.2|1123.7|1119.2|1122.5|1118|632
1624847600000|2021-06-28 02:33:20|1123.8|1119.3|1125.7|1121.2|1125.7|1121.2|1123.7|1119.2|1633
1624847610000|2021-06-28 02:33:30|1125.4|1120.9|1124.3|1119.8|1125.4|1120.9|1124.3|1119.8|322
1624847620000|2021-06-28 02:33:40|1124|1119.5|1123.9|1119.4|1124|1119.5|1123.7|1119.2|149
1624847630000|2021-06-28 02:33:50|1123.6|1119.1|1123.8|1119.3|1123.8|1119.3|1123.4|1118.9|191
1624847640000|2021-06-28 02:34:00|1123.9|1119.4|1124.6|1120.1|1124.8|1120.3|1123.9|1119.4|207
1624847650000|2021-06-28 02:34:10|1124.7|1120.2|1125.3|1120.8|1125.7|1121.2|1124.7|1120.2|417
1624847660000|2021-06-28 02:34:20|1125.4|1120.9|1124.5|1120|1125.7|1121.2|1124.3|1119.8|392
1624847670000|2021-06-28 02:34:30|1124.4|1119.9|1125.2|1120.7|1125.2|1120.7|1124.4|1119.9|400
1624847680000|2021-06-28 02:34:40|1125|1120.5|1124.7|1120.2|1125.2|1120.7|1124.7|1120.2|208
1624847690000|2021-06-28 02:34:50|1124.9|1120.4|1124.4|1119.9|1125.1|1120.6|1124.2|1119.7|287
1624847700000|2021-06-28 02:35:00|1124.6|1120.1|1127.4|1122.9|1127.4|1122.9|1124.3|1119.8|1255
1624847710000|2021-06-28 02:35:10|1127.6|1123.1|1127.7|1123.2|1127.9|1123.4|1127.6|1123.1|1101
1624847720000|2021-06-28 02:35:20|1127.6|1123.1|1126.9|1122.4|1127.9|1123.4|1126.9|1122.4|604
1624847730000|2021-06-28 02:35:30|1127.1|1122.6|1126.9|1122.4|1127.4|1122.9|1126.7|1122.2|393
1624847740000|2021-06-28 02:35:40|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|175
1624847750000|2021-06-28 02:35:50|1126.9|1122.4|1126.9|1122.4|1126.9|1122.4|1126.7|1122.2|202
1624847760000|2021-06-28 02:36:00|1126.7|1122.2|1127.9|1123.4|1127.9|1123.4|1126.7|1122.2|562
1624847770000|2021-06-28 02:36:10|1128.2|1123.7|1127.9|1123.4|1128.2|1123.7|1127.7|1123.2|187
1624847780000|2021-06-28 02:36:20|1127.7|1123.2|1128.1|1123.6|1128.2|1123.7|1127.7|1123.2|244
1624847790000|2021-06-28 02:36:30|1127.9|1123.4|1127.7|1123.2|1127.9|1123.4|1127.7|1123.2|273
1624847800000|2021-06-28 02:36:40|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|214
1624847810000|2021-06-28 02:36:50|1127.7|1123.2|1128.7|1124.2|1128.7|1124.2|1127.7|1123.2|1137
1624847820000|2021-06-28 02:37:00|1128.6|1124.1|1128.9|1124.4|1128.9|1124.4|1128.4|1123.9|935
1624847830000|2021-06-28 02:37:10|1129.2|1124.7|1129.4|1124.9|1130.1|1125.6|1129.1|1124.6|967
1624847840000|2021-06-28 02:37:20|1129.2|1124.7|1129.2|1124.7|1129.2|1124.7|1128.4|1123.9|496
1624847850000|2021-06-28 02:37:30|1129.3|1124.8|1129.4|1124.9|1129.6|1125.1|1129.2|1124.7|148
1624847860000|2021-06-28 02:37:40|1129.6|1125.1|1129.3|1124.8|1129.6|1125.1|1128.9|1124.4|179
1624847870000|2021-06-28 02:37:50|1129.4|1124.9|1129.3|1124.8|1129.4|1124.9|1129.1|1124.6|250
1624847880000|2021-06-28 02:38:00|1129.4|1124.9|1130.1|1125.6|1130.4|1125.9|1129.1|1124.6|541
1624847890000|2021-06-28 02:38:10|1129.9|1125.4|1128.9|1124.4|1129.9|1125.4|1128.8|1124.3|259
1624847900000|2021-06-28 02:38:20|1129.2|1124.7|1128.4|1123.9|1129.2|1124.7|1128.2|1123.7|483
1624847910000|2021-06-28 02:38:30|1128.3|1123.8|1127.7|1123.2|1128.3|1123.8|1127.7|1123.2|359
1624847920000|2021-06-28 02:38:40|1127.9|1123.4|1127.7|1123.2|1127.9|1123.4|1127.4|1122.9|233
1624847930000|2021-06-28 02:38:50|1127.8|1123.3|1128.8|1124.3|1128.8|1124.3|1127.8|1123.3|392
1624847940000|2021-06-28 02:39:00|1128.7|1124.2|1129.3|1124.8|1129.3|1124.8|1128.4|1123.9|350
1624847950000|2021-06-28 02:39:10|1129.4|1124.9|1128.9|1124.4|1129.4|1124.9|1128.9|1124.4|157
1624847960000|2021-06-28 02:39:20|1128.8|1124.3|1127.8|1123.3|1128.8|1124.3|1127.7|1123.2|231
1624847970000|2021-06-28 02:39:30|1127.7|1123.2|1128.8|1124.3|1129.1|1124.6|1127.7|1123.2|362
1624847980000|2021-06-28 02:39:40|1128.7|1124.2|1128.4|1123.9|1128.8|1124.3|1128.1|1123.6|121
1624847990000|2021-06-28 02:39:50|1128.6|1124.1|1128.2|1123.7|1128.7|1124.2|1128.2|1123.7|202
1624848000000|2021-06-28 02:40:00|1128.3|1123.8|1129.1|1124.6|1129.2|1124.7|1128.3|1123.8|456
1624848010000|2021-06-28 02:40:10|1129.2|1124.7|1129.3|1124.8|1129.3|1124.8|1128.7|1124.2|185
1624848020000|2021-06-28 02:40:20|1129.2|1124.7|1128.9|1124.4|1129.3|1124.8|1128.9|1124.4|209
1624848030000|2021-06-28 02:40:30|1129.2|1124.7|1128.7|1124.2|1129.2|1124.7|1128.7|1124.2|74
1624848040000|2021-06-28 02:40:40|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|86
1624848050000|2021-06-28 02:40:50|1128.3|1123.8|1127.7|1123.2|1128.3|1123.8|1127.7|1123.2|207
1624848060000|2021-06-28 02:41:00|1127.4|1122.9|1129.3|1124.8|1129.3|1124.8|1127.4|1122.9|484
1624848070000|2021-06-28 02:41:10|1129.6|1125.1|1129.2|1124.7|1129.6|1125.1|1129.2|1124.7|293
1624848080000|2021-06-28 02:41:20|1129.5|1125|1130|1125.5|1130|1125.5|1129.5|1125|242
1624848090000|2021-06-28 02:41:30|1130.2|1125.7|1131.2|1126.7|1131.2|1126.7|1130.2|1125.7|688
1624848100000|2021-06-28 02:41:40|1131.1|1126.6|1129.8|1125.3|1131.2|1126.7|1129.7|1125.2|492
1624848110000|2021-06-28 02:41:50|1129.7|1125.2|1129.4|1124.9|1129.9|1125.4|1129.4|1124.9|141
1624848120000|2021-06-28 02:42:00|1129.6|1125.1|1131.5|1127|1131.5|1127|1129.5|1125|427
1624848130000|2021-06-28 02:42:10|1131.7|1127.2|1131.1|1126.6|1132|1127.5|1131.1|1126.6|516
1624848140000|2021-06-28 02:42:20|1131|1126.5|1130.7|1126.2|1131.2|1126.7|1130.7|1126.2|196
1624848150000|2021-06-28 02:42:30|1130.8|1126.3|1130.3|1125.8|1130.8|1126.3|1130.3|1125.8|91
1624848160000|2021-06-28 02:42:40|1130.2|1125.7|1129.3|1124.8|1130.3|1125.8|1129.3|1124.8|267
1624848170000|2021-06-28 02:42:50|1129.6|1125.1|1128.7|1124.2|1129.6|1125.1|1128.7|1124.2|132
1624848180000|2021-06-28 02:43:00|1128.9|1124.4|1130.2|1125.7|1130.2|1125.7|1128.9|1124.4|238
1624848190000|2021-06-28 02:43:10|1130.3|1125.8|1130.6|1126.1|1130.6|1126.1|1130.2|1125.7|83
1624848200000|2021-06-28 02:43:20|1130.7|1126.2|1130.7|1126.2|1131|1126.5|1130.7|1126.2|128
1624848210000|2021-06-28 02:43:30|1130.4|1125.9|1130.2|1125.7|1130.6|1126.1|1130.1|1125.6|136
1624848220000|2021-06-28 02:43:40|1130.3|1125.8|1129.4|1124.9|1130.3|1125.8|1129.4|1124.9|90
1624848230000|2021-06-28 02:43:50|1129.8|1125.3|1130.1|1125.6|1130.2|1125.7|1129.7|1125.2|162
1624848240000|2021-06-28 02:44:00|1130.2|1125.7|1131.2|1126.7|1131.2|1126.7|1130.2|1125.7|309
1624848250000|2021-06-28 02:44:10|1130.7|1126.2|1130.6|1126.1|1131.2|1126.7|1130.6|1126.1|195
1624848260000|2021-06-28 02:44:20|1130.2|1125.7|1130|1125.5|1130.2|1125.7|1129.7|1125.2|190
1624848270000|2021-06-28 02:44:30|1129.8|1125.3|1129.4|1124.9|1130|1125.5|1129.4|1124.9|161
1624848280000|2021-06-28 02:44:40|1129.3|1124.8|1129.2|1124.7|1129.3|1124.8|1129.2|1124.7|71
1624848290000|2021-06-28 02:44:50|1129.1|1124.6|1130.2|1125.7|1130.2|1125.7|1129.1|1124.6|267
1624848300000|2021-06-28 02:45:00|1130.1|1125.6|1131.2|1126.7|1132.1|1127.6|1130.1|1125.6|626
1624848310000|2021-06-28 02:45:10|1131.1|1126.6|1131.7|1127.2|1131.7|1127.2|1131|1126.5|233
1624848320000|2021-06-28 02:45:20|1131.6|1127.1|1132.2|1127.7|1132.2|1127.7|1131.6|1127.1|216
1624848330000|2021-06-28 02:45:30|1132.1|1127.6|1131.5|1127|1132.1|1127.6|1131.5|1127|306
1624848340000|2021-06-28 02:45:40|1131.6|1127.1|1131.5|1127|1131.7|1127.2|1131.5|1127|278
1624848350000|2021-06-28 02:45:50|1131.4|1126.9|1131.4|1126.9|1131.5|1127|1131|1126.5|159
1624848360000|2021-06-28 02:46:00|1131.5|1127|1132.5|1128|1132.5|1128|1131.5|1127|450
1624848370000|2021-06-28 02:46:10|1133|1128.5|1133.1|1128.6|1133.1|1128.6|1132.8|1128.3|513
1624848380000|2021-06-28 02:46:20|1133|1128.5|1132|1127.5|1133.1|1128.6|1131.9|1127.4|274
1624848390000|2021-06-28 02:46:30|1132.2|1127.7|1132.1|1127.6|1132.2|1127.7|1132|1127.5|75
1624848400000|2021-06-28 02:46:40|1132|1127.5|1132|1127.5|1132|1127.5|1131.7|1127.2|208
1624848410000|2021-06-28 02:46:50|1131.8|1127.3|1131.2|1126.7|1131.8|1127.3|1131.1|1126.6|168
1624848420000|2021-06-28 02:47:00|1130.9|1126.4|1131.2|1126.7|1131.5|1127|1130.9|1126.4|121
1624848430000|2021-06-28 02:47:10|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|76
1624848440000|2021-06-28 02:47:20|1130.8|1126.3|1130.2|1125.7|1130.8|1126.3|1130.2|1125.7|96
1624848450000|2021-06-28 02:47:30|1129.9|1125.4|1129.9|1125.4|1130.3|1125.8|1129.9|1125.4|155
1624848460000|2021-06-28 02:47:40|1130.2|1125.7|1130.2|1125.7|1130.3|1125.8|1129.8|1125.3|187
1624848470000|2021-06-28 02:47:50|1130.3|1125.8|1131.5|1127|1131.5|1127|1130.3|1125.8|412
1624848480000|2021-06-28 02:48:00|1131.6|1127.1|1132.7|1128.2|1132.9|1128.4|1131.5|1127|432
1624848490000|2021-06-28 02:48:10|1132.5|1128|1131.8|1127.3|1132.5|1128|1131.5|1127|240
1624848500000|2021-06-28 02:48:20|1131.7|1127.2|1131.8|1127.3|1132.2|1127.7|1131.6|1127.1|84
1624848510000|2021-06-28 02:48:30|1132|1127.5|1132.8|1128.3|1132.9|1128.4|1131.8|1127.3|188
1624848520000|2021-06-28 02:48:40|1132.7|1128.2|1132.1|1127.6|1133.1|1128.6|1132.1|1127.6|156
1624848530000|2021-06-28 02:48:50|1132.2|1127.7|1130.9|1126.4|1132.2|1127.7|1130.6|1126.1|137
1624848540000|2021-06-28 02:49:00|1131.2|1126.7|1132|1127.5|1132|1127.5|1130.5|1126|133
1624848550000|2021-06-28 02:49:10|1131.7|1127.2|1131.7|1127.2|1131.7|1127.2|1131.6|1127.1|64
1624848560000|2021-06-28 02:49:20|1131.8|1127.3|1131.7|1127.2|1131.8|1127.3|1131.7|1127.2|77
1624848570000|2021-06-28 02:49:30|1131.8|1127.3|1131.7|1127.2|1132.1|1127.6|1131.7|1127.2|33
1624848580000|2021-06-28 02:49:40|1131.4|1126.9|1131.4|1126.9|1131.8|1127.3|1130.9|1126.4|76
1624848590000|2021-06-28 02:49:50|1131.6|1127.1|1132.2|1127.7|1132.2|1127.7|1131.6|1127.1|195
1624848600000|2021-06-28 02:50:00|1132.5|1128|1135.1|1130.6|1135.1|1130.6|1132.5|1128|2137
1624848610000|2021-06-28 02:50:10|1135|1130.5|1135.1|1130.6|1135.6|1131.1|1134.5|1130|833
1624848620000|2021-06-28 02:50:20|1134.7|1130.2|1135.5|1131|1135.5|1131|1134.7|1130.2|723
1624848630000|2021-06-28 02:50:30|1135.8|1131.3|1138.7|1134.2|1139.9|1135.4|1135.8|1131.3|5414
1624848640000|2021-06-28 02:50:40|1139|1134.5|1139.4|1134.9|1139.4|1134.9|1139|1134.5|793
1624848650000|2021-06-28 02:50:50|1140|1135.5|1141|1136.5|1141.2|1136.7|1140|1135.5|1222
1624848660000|2021-06-28 02:51:00|1141.1|1136.6|1140.2|1135.7|1141.1|1136.6|1140.2|1135.7|644
1624848670000|2021-06-28 02:51:10|1140.1|1135.6|1138.7|1134.2|1140.1|1135.6|1138.7|1134.2|918
1624848680000|2021-06-28 02:51:20|1138.9|1134.4|1139.6|1135.1|1140|1135.5|1138.4|1133.9|731
1624848690000|2021-06-28 02:51:30|1139.5|1135|1138.9|1134.4|1139.6|1135.1|1138.5|1134|435
1624848700000|2021-06-28 02:51:40|1139.5|1135|1139.6|1135.1|1139.6|1135.1|1139.2|1134.7|474
1624848710000|2021-06-28 02:51:50|1139.5|1135|1140.1|1135.6|1140.1|1135.6|1139.1|1134.6|529
1624848720000|2021-06-28 02:52:00|1140.2|1135.7|1140.2|1135.7|1141.2|1136.7|1140.2|1135.7|624
1624848730000|2021-06-28 02:52:10|1140.5|1136|1139.4|1134.9|1140.7|1136.2|1139.4|1134.9|430
1624848740000|2021-06-28 02:52:20|1139.3|1134.8|1138.2|1133.7|1139.3|1134.8|1138.2|1133.7|315
1624848750000|2021-06-28 02:52:30|1138.5|1134|1137.9|1133.4|1138.5|1134|1137.9|1133.4|199
1624848760000|2021-06-28 02:52:40|1137.7|1133.2|1138.4|1133.9|1138.4|1133.9|1137.5|1133|367
1624848770000|2021-06-28 02:52:50|1138.3|1133.8|1138.7|1134.2|1138.7|1134.2|1138.3|1133.8|263
1624848780000|2021-06-28 02:53:00|1138.4|1133.9|1138.7|1134.2|1138.7|1134.2|1138.3|1133.8|312
1624848790000|2021-06-28 02:53:10|1138.3|1133.8|1138.2|1133.7|1138.3|1133.8|1137.9|1133.4|189
1624848800000|2021-06-28 02:53:20|1137.9|1133.4|1137|1132.5|1137.9|1133.4|1137|1132.5|292
1624848810000|2021-06-28 02:53:30|1136.9|1132.4|1136.9|1132.4|1137.4|1132.9|1136.9|1132.4|312
1624848820000|2021-06-28 02:53:40|1137.1|1132.6|1137.2|1132.7|1137.2|1132.7|1136.9|1132.4|185
1624848830000|2021-06-28 02:53:50|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1136.7|1132.2|248
1624848840000|2021-06-28 02:54:00|1137.2|1132.7|1138.5|1134|1139|1134.5|1137.2|1132.7|498
1624848850000|2021-06-28 02:54:10|1138.6|1134.1|1138.3|1133.8|1138.6|1134.1|1138.1|1133.6|117
1624848860000|2021-06-28 02:54:20|1138.5|1134|1138|1133.5|1138.7|1134.2|1138|1133.5|189
1624848870000|2021-06-28 02:54:30|1137.7|1133.2|1138.1|1133.6|1138.4|1133.9|1137.7|1133.2|187
1624848880000|2021-06-28 02:54:40|1138|1133.5|1138.6|1134.1|1139|1134.5|1138|1133.5|184
1624848890000|2021-06-28 02:54:50|1138.7|1134.2|1138.8|1134.3|1139.1|1134.6|1138.6|1134.1|197
1624848900000|2021-06-28 02:55:00|1139.1|1134.6|1139.5|1135|1139.5|1135|1138.7|1134.2|301
1624848910000|2021-06-28 02:55:10|1139.2|1134.7|1138.6|1134.1|1139.3|1134.8|1138.5|1134|305
1624848920000|2021-06-28 02:55:20|1138.5|1134|1138|1133.5|1138.6|1134.1|1138|1133.5|533
1624848930000|2021-06-28 02:55:30|1137.9|1133.4|1137.1|1132.6|1138|1133.5|1137.1|1132.6|286
1624848940000|2021-06-28 02:55:40|1137|1132.5|1137.6|1133.1|1137.9|1133.4|1137|1132.5|377
1624848950000|2021-06-28 02:55:50|1137.7|1133.2|1138.4|1133.9|1138.4|1133.9|1137.6|1133.1|309
1624848960000|2021-06-28 02:56:00|1138.6|1134.1|1139.1|1134.6|1139.4|1134.9|1138.6|1134.1|395
1624848970000|2021-06-28 02:56:10|1139|1134.5|1138.6|1134.1|1139.1|1134.6|1138.5|1134|129
1624848980000|2021-06-28 02:56:20|1138.3|1133.8|1137.6|1133.1|1138.3|1133.8|1137.6|1133.1|112
1624848990000|2021-06-28 02:56:30|1137.3|1132.8|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|131
1624849000000|2021-06-28 02:56:40|1137.3|1132.8|1137.3|1132.8|1137.4|1132.9|1137.3|1132.8|74
1624849010000|2021-06-28 02:56:50|1137.4|1132.9|1137.2|1132.7|1137.4|1132.9|1137.2|1132.7|91
1624849020000|2021-06-28 02:57:00|1137.1|1132.6|1138.2|1133.7|1138.2|1133.7|1137.1|1132.6|364
1624849030000|2021-06-28 02:57:10|1138.3|1133.8|1137.7|1133.2|1138.6|1134.1|1137.7|1133.2|241
1624849040000|2021-06-28 02:57:20|1137.6|1133.1|1137.7|1133.2|1138.1|1133.6|1137.6|1133.1|165
1624849050000|2021-06-28 02:57:30|1138|1133.5|1138.2|1133.7|1138.2|1133.7|1138|1133.5|218
1624849060000|2021-06-28 02:57:40|1138.5|1134|1138.2|1133.7|1138.5|1134|1138.2|1133.7|158
1624849070000|2021-06-28 02:57:50|1138.5|1134|1138.2|1133.7|1138.5|1134|1138.2|1133.7|138
1624849080000|2021-06-28 02:58:00|1138.5|1134|1138.6|1134.1|1138.9|1134.4|1138.3|1133.8|288
1624849090000|2021-06-28 02:58:10|1138.7|1134.2|1138.4|1133.9|1138.7|1134.2|1138.2|1133.7|139
1624849100000|2021-06-28 02:58:20|1138.1|1133.6|1138|1133.5|1138.2|1133.7|1138|1133.5|85
1624849110000|2021-06-28 02:58:30|1137.9|1133.4|1138|1133.5|1138|1133.5|1137.9|1133.4|48
1624849120000|2021-06-28 02:58:40|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.5|1133|158
1624849130000|2021-06-28 02:58:50|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|84
1624849140000|2021-06-28 02:59:00|1137.3|1132.8|1137.7|1133.2|1138|1133.5|1137.2|1132.7|231
1624849150000|2021-06-28 02:59:10|1137.9|1133.4|1138|1133.5|1138|1133.5|1137.8|1133.3|87
1624849160000|2021-06-28 02:59:20|1138.2|1133.7|1138.4|1133.9|1138.5|1134|1138|1133.5|219
1624849170000|2021-06-28 02:59:30|1138.5|1134|1138.4|1133.9|1138.5|1134|1138.4|1133.9|23
1624849180000|2021-06-28 02:59:40|1138.5|1134|1138.9|1134.4|1138.9|1134.4|1138.4|1133.9|196
1624849190000|2021-06-28 02:59:50|1139|1134.5|1140.7|1136.2|1140.7|1136.2|1139|1134.5|583
1624849200000|2021-06-28 03:00:00|1141|1136.5|1141.4|1136.9|1142.7|1138.2|1141|1136.5|1886
1624849210000|2021-06-28 03:00:10|1141.5|1137|1142.3|1137.8|1142.6|1138.1|1141.1|1136.6|561
1624849220000|2021-06-28 03:00:20|1142.2|1137.7|1142.5|1138|1142.7|1138.2|1141.9|1137.4|389
1624849230000|2021-06-28 03:00:30|1142.6|1138.1|1144.2|1139.7|1144.2|1139.7|1142.6|1138.1|1071
1624849240000|2021-06-28 03:00:40|1144.1|1139.6|1144.4|1139.9|1144.7|1140.2|1144.1|1139.6|670
1624849250000|2021-06-28 03:00:50|1144.2|1139.7|1143.8|1139.3|1144.2|1139.7|1143.6|1139.1|416
1624849260000|2021-06-28 03:01:00|1143.7|1139.2|1144.1|1139.6|1144.1|1139.6|1143.7|1139.2|340
1624849270000|2021-06-28 03:01:10|1144.2|1139.7|1145.4|1140.9|1145.6|1141.1|1144.2|1139.7|839
1624849280000|2021-06-28 03:01:20|1145.2|1140.7|1145|1140.5|1145.4|1140.9|1145|1140.5|282
1624849290000|2021-06-28 03:01:30|1144.7|1140.2|1143.7|1139.2|1144.7|1140.2|1143.6|1139.1|865
1624849300000|2021-06-28 03:01:40|1143.8|1139.3|1143.5|1139|1144|1139.5|1143.5|1139|135
1624849310000|2021-06-28 03:01:50|1143.2|1138.7|1142.4|1137.9|1143.5|1139|1142.4|1137.9|236
1624849320000|2021-06-28 03:02:00|1142.1|1137.6|1142.5|1138|1142.7|1138.2|1142|1137.5|184
1624849330000|2021-06-28 03:02:10|1142|1137.5|1141.7|1137.2|1142|1137.5|1141.7|1137.2|191
1624849340000|2021-06-28 03:02:20|1141.4|1136.9|1140.2|1135.7|1141.4|1136.9|1140.2|1135.7|363
1624849350000|2021-06-28 03:02:30|1140.3|1135.8|1141.2|1136.7|1141.3|1136.8|1140.3|1135.8|142
1624849360000|2021-06-28 03:02:40|1141.3|1136.8|1140.7|1136.2|1141.3|1136.8|1140.7|1136.2|146
1624849370000|2021-06-28 03:02:50|1140.4|1135.9|1139.9|1135.4|1140.6|1136.1|1139.9|1135.4|163
1624849380000|2021-06-28 03:03:00|1140.2|1135.7|1140.9|1136.4|1141.4|1136.9|1140.2|1135.7|277
1624849390000|2021-06-28 03:03:10|1141.2|1136.7|1142.1|1137.6|1142.1|1137.6|1141|1136.5|139
1624849400000|2021-06-28 03:03:20|1141.7|1137.2|1141.4|1136.9|1141.7|1137.2|1141.4|1136.9|153
1624849410000|2021-06-28 03:03:30|1141.3|1136.8|1140.2|1135.7|1141.3|1136.8|1139.8|1135.3|300
1624849420000|2021-06-28 03:03:40|1139.9|1135.4|1139.6|1135.1|1140.1|1135.6|1139.4|1134.9|242
1624849430000|2021-06-28 03:03:50|1139.7|1135.2|1140.3|1135.8|1140.3|1135.8|1139.7|1135.2|392
1624849440000|2021-06-28 03:04:00|1140.2|1135.7|1141.2|1136.7|1141.2|1136.7|1140.2|1135.7|61
1624849450000|2021-06-28 03:04:10|1141.5|1137|1143.4|1138.9|1143.4|1138.9|1141.5|1137|452
1624849460000|2021-06-28 03:04:20|1143.6|1139.1|1143.1|1138.6|1143.9|1139.4|1142.7|1138.2|399
1624849470000|2021-06-28 03:04:30|1143|1138.5|1144|1139.5|1144|1139.5|1143|1138.5|215
1624849480000|2021-06-28 03:04:40|1144.3|1139.8|1144.2|1139.7|1144.6|1140.1|1144|1139.5|285
1624849490000|2021-06-28 03:04:50|1144|1139.5|1144|1139.5|1144|1139.5|1143|1138.5|310
1624849500000|2021-06-28 03:05:00|1144.1|1139.6|1144.6|1140.1|1144.7|1140.2|1144.1|1139.6|296
1624849510000|2021-06-28 03:05:10|1144.7|1140.2|1145.5|1141|1145.5|1141|1144.5|1140|411
1624849520000|2021-06-28 03:05:20|1145.3|1140.8|1146.1|1141.6|1146.3|1141.8|1145.2|1140.7|1113
1624849530000|2021-06-28 03:05:30|1146.2|1141.7|1146.6|1142.1|1147|1142.5|1146.2|1141.7|1329
1624849540000|2021-06-28 03:05:40|1146.5|1142|1146|1141.5|1146.5|1142|1145.7|1141.2|234
1624849550000|2021-06-28 03:05:50|1145.9|1141.4|1146.6|1142.1|1146.6|1142.1|1145.6|1141.1|253
1624849560000|2021-06-28 03:06:00|1146.5|1142|1146|1141.5|1146.6|1142.1|1146|1141.5|209
1624849570000|2021-06-28 03:06:10|1146.5|1142|1146.1|1141.6|1146.6|1142.1|1146.1|1141.6|285
1624849580000|2021-06-28 03:06:20|1146.2|1141.7|1145.6|1141.1|1146.2|1141.7|1145.6|1141.1|144
1624849590000|2021-06-28 03:06:30|1145.7|1141.2|1145.8|1141.3|1146.1|1141.6|1145.7|1141.2|341
1624849600000|2021-06-28 03:06:40|1146|1141.5|1146.1|1141.6|1146.2|1141.7|1145.6|1141.1|231
1624849610000|2021-06-28 03:06:50|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|176
1624849620000|2021-06-28 03:07:00|1146.5|1142|1147.1|1142.6|1147.2|1142.7|1146.5|1142|233
1624849630000|2021-06-28 03:07:10|1147|1142.5|1146.3|1141.8|1147.2|1142.7|1146.3|1141.8|449
1624849640000|2021-06-28 03:07:20|1146.7|1142.2|1146.2|1141.7|1146.7|1142.2|1146|1141.5|139
1624849650000|2021-06-28 03:07:30|1146|1141.5|1145.2|1140.7|1146.2|1141.7|1145|1140.5|224
1624849660000|2021-06-28 03:07:40|1144.8|1140.3|1144.7|1140.2|1144.8|1140.3|1144.5|1140|225
1624849670000|2021-06-28 03:07:50|1144.9|1140.4|1145.2|1140.7|1145.4|1140.9|1144.9|1140.4|170
1624849680000|2021-06-28 03:08:00|1145|1140.5|1145.2|1140.7|1145.2|1140.7|1145|1140.5|176
1624849690000|2021-06-28 03:08:10|1144.9|1140.4|1144|1139.5|1144.9|1140.4|1143.7|1139.2|435
1624849700000|2021-06-28 03:08:20|1143.9|1139.4|1143.2|1138.7|1144|1139.5|1143.2|1138.7|216
1624849710000|2021-06-28 03:08:30|1142.9|1138.4|1143.2|1138.7|1143.5|1139|1142.9|1138.4|253
1624849720000|2021-06-28 03:08:40|1142.9|1138.4|1142.4|1137.9|1143.2|1138.7|1142.4|1137.9|199
1624849730000|2021-06-28 03:08:50|1142.6|1138.1|1142.8|1138.3|1142.8|1138.3|1142.5|1138|140
1624849740000|2021-06-28 03:09:00|1143|1138.5|1143.3|1138.8|1143.4|1138.9|1143|1138.5|106
1624849750000|2021-06-28 03:09:10|1143.2|1138.7|1143.3|1138.8|1143.4|1138.9|1143.2|1138.7|40
1624849760000|2021-06-28 03:09:20|1143.4|1138.9|1143.9|1139.4|1144.2|1139.7|1143.4|1138.9|211
1624849770000|2021-06-28 03:09:30|1144.2|1139.7|1143.2|1138.7|1144.2|1139.7|1143.2|1138.7|210
1624849780000|2021-06-28 03:09:40|1143.7|1139.2|1143.6|1139.1|1143.7|1139.2|1143.6|1139.1|116
1624849790000|2021-06-28 03:09:50|1144.2|1139.7|1144.6|1140.1|1144.6|1140.1|1143.7|1139.2|194
1624849800000|2021-06-28 03:10:00|1144.5|1140|1144.5|1140|1145|1140.5|1144.3|1139.8|197
1624849810000|2021-06-28 03:10:10|1144.7|1140.2|1143.6|1139.1|1144.7|1140.2|1143.6|1139.1|109
1624849820000|2021-06-28 03:10:20|1144|1139.5|1143.5|1139|1144|1139.5|1143.5|1139|177
1624849830000|2021-06-28 03:10:30|1143.2|1138.7|1143|1138.5|1143.2|1138.7|1143|1138.5|189
1624849840000|2021-06-28 03:10:40|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|97
1624849850000|2021-06-28 03:10:50|1142.6|1138.1|1142.5|1138|1142.6|1138.1|1142.5|1138|71
1624849860000|2021-06-28 03:11:00|1142.2|1137.7|1141.4|1136.9|1142.3|1137.8|1141.4|1136.9|470
1624849870000|2021-06-28 03:11:10|1141|1136.5|1141.7|1137.2|1142|1137.5|1141|1136.5|319
1624849880000|2021-06-28 03:11:20|1141.6|1137.1|1141.6|1137.1|1142|1137.5|1141.5|1137|95
1624849890000|2021-06-28 03:11:30|1141.5|1137|1141.1|1136.6|1141.5|1137|1141.1|1136.6|143
1624849900000|2021-06-28 03:11:40|1141.2|1136.7|1140.7|1136.2|1141.2|1136.7|1140.7|1136.2|176
1624849910000|2021-06-28 03:11:50|1140.4|1135.9|1139.4|1134.9|1140.4|1135.9|1139.1|1134.6|922
1624849920000|2021-06-28 03:12:00|1139.3|1134.8|1141|1136.5|1141|1136.5|1139.3|1134.8|596
1624849930000|2021-06-28 03:12:10|1140.8|1136.3|1141|1136.5|1141|1136.5|1140.8|1136.3|130
1624849940000|2021-06-28 03:12:20|1140.7|1136.2|1139.4|1134.9|1140.7|1136.2|1139.4|1134.9|213
1624849950000|2021-06-28 03:12:30|1139|1134.5|1137.8|1133.3|1139|1134.5|1137.4|1132.9|815
1624849960000|2021-06-28 03:12:40|1137.9|1133.4|1137.9|1133.4|1138.1|1133.6|1137.3|1132.8|538
1624849970000|2021-06-28 03:12:50|1138.1|1133.6|1137.5|1133|1138.4|1133.9|1137.3|1132.8|758
1624849980000|2021-06-28 03:13:00|1137.4|1132.9|1137.9|1133.4|1138|1133.5|1137.1|1132.6|775
1624849990000|2021-06-28 03:13:10|1138|1133.5|1138.6|1134.1|1138.6|1134.1|1138|1133.5|255
1624850000000|2021-06-28 03:13:20|1138.9|1134.4|1138.3|1133.8|1138.9|1134.4|1138.3|1133.8|302
1624850010000|2021-06-28 03:13:30|1138.4|1133.9|1138.6|1134.1|1138.7|1134.2|1138.3|1133.8|235
1624850020000|2021-06-28 03:13:40|1138.7|1134.2|1138.9|1134.4|1139.1|1134.6|1138.2|1133.7|149
1624850030000|2021-06-28 03:13:50|1138.6|1134.1|1138.4|1133.9|1138.7|1134.2|1138.4|1133.9|154
1624850040000|2021-06-28 03:14:00|1138.1|1133.6|1138.9|1134.4|1138.9|1134.4|1138.1|1133.6|384
1624850050000|2021-06-28 03:14:10|1139.1|1134.6|1139.4|1134.9|1139.4|1134.9|1139.1|1134.6|172
1624850060000|2021-06-28 03:14:20|1139.7|1135.2|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|266
1624850070000|2021-06-28 03:14:30|1139.3|1134.8|1139.7|1135.2|1139.7|1135.2|1139.3|1134.8|212
1624850080000|2021-06-28 03:14:40|1139.6|1135.1|1139.5|1135|1139.7|1135.2|1139.3|1134.8|195
1624850090000|2021-06-28 03:14:50|1139.7|1135.2|1139.8|1135.3|1139.8|1135.3|1139.4|1134.9|343
1624850100000|2021-06-28 03:15:00|1139.9|1135.4|1142.2|1137.7|1142.2|1137.7|1139.9|1135.4|496
1624850110000|2021-06-28 03:15:10|1142|1137.5|1141.6|1137.1|1142|1137.5|1141|1136.5|264
1624850120000|2021-06-28 03:15:20|1141.7|1137.2|1141.6|1137.1|1142|1137.5|1141.4|1136.9|249
1624850130000|2021-06-28 03:15:30|1141.3|1136.8|1140.1|1135.6|1141.3|1136.8|1140.1|1135.6|612
1624850140000|2021-06-28 03:15:40|1139.8|1135.3|1139.2|1134.7|1140.1|1135.6|1138.9|1134.4|206
1624850150000|2021-06-28 03:15:50|1138.9|1134.4|1138.2|1133.7|1138.9|1134.4|1138.2|1133.7|175
1624850160000|2021-06-28 03:16:00|1137.9|1133.4|1138.6|1134.1|1138.7|1134.2|1137.9|1133.4|281
1624850170000|2021-06-28 03:16:10|1138.8|1134.3|1139.6|1135.1|1139.7|1135.2|1138.8|1134.3|132
1624850180000|2021-06-28 03:16:20|1139.5|1135|1138.9|1134.4|1139.5|1135|1138.9|1134.4|77
1624850190000|2021-06-28 03:16:30|1138.8|1134.3|1138.2|1133.7|1138.9|1134.4|1138.2|1133.7|152
1624850200000|2021-06-28 03:16:40|1137.9|1133.4|1137.8|1133.3|1137.9|1133.4|1137.8|1133.3|87
1624850210000|2021-06-28 03:16:50|1137.7|1133.2|1137.9|1133.4|1137.9|1133.4|1137.7|1133.2|114
1624850220000|2021-06-28 03:17:00|1138|1133.5|1138.2|1133.7|1138.2|1133.7|1138|1133.5|106
1624850230000|2021-06-28 03:17:10|1137.9|1133.4|1137.8|1133.3|1137.9|1133.4|1137.8|1133.3|85
1624850240000|2021-06-28 03:17:20|1137.7|1133.2|1137.4|1132.9|1137.9|1133.4|1137.4|1132.9|136
1624850250000|2021-06-28 03:17:30|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1136.9|1132.4|188
1624850260000|2021-06-28 03:17:40|1136.9|1132.4|1137.2|1132.7|1137.2|1132.7|1136.9|1132.4|125
1624850270000|2021-06-28 03:17:50|1137.3|1132.8|1136.8|1132.3|1137.3|1132.8|1136.7|1132.2|211
1624850280000|2021-06-28 03:18:00|1136.5|1132|1136.8|1132.3|1136.9|1132.4|1136.4|1131.9|340
1624850290000|2021-06-28 03:18:10|1136.5|1132|1137.4|1132.9|1137.4|1132.9|1136.5|1132|343
1624850300000|2021-06-28 03:18:20|1137.6|1133.1|1137.2|1132.7|1137.7|1133.2|1136.9|1132.4|406
1624850310000|2021-06-28 03:18:30|1136.9|1132.4|1137.4|1132.9|1137.4|1132.9|1136.9|1132.4|173
1624850320000|2021-06-28 03:18:40|1137.8|1133.3|1138.2|1133.7|1138.2|1133.7|1137.5|1133|307
1624850330000|2021-06-28 03:18:50|1138.5|1134|1138.2|1133.7|1138.7|1134.2|1138.2|1133.7|247
1624850340000|2021-06-28 03:19:00|1138.5|1134|1138.6|1134.1|1139|1134.5|1138.5|1134|159
1624850350000|2021-06-28 03:19:10|1138.5|1134|1137.8|1133.3|1138.6|1134.1|1137.7|1133.2|154
1624850360000|2021-06-28 03:19:20|1138.1|1133.6|1138|1133.5|1138.1|1133.6|1137.5|1133|266
1624850370000|2021-06-28 03:19:30|1137.9|1133.4|1137.2|1132.7|1137.9|1133.4|1137.2|1132.7|79
1624850380000|2021-06-28 03:19:40|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|84
1624850390000|2021-06-28 03:19:50|1136.6|1132.1|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|249
1624850400000|2021-06-28 03:20:00|1136|1131.5|1135.4|1130.9|1136.2|1131.7|1135.4|1130.9|548
1624850410000|2021-06-28 03:20:10|1135.1|1130.6|1134.4|1129.9|1135.4|1130.9|1134.4|1129.9|794
1624850420000|2021-06-28 03:20:20|1134.7|1130.2|1134.9|1130.4|1135.4|1130.9|1134.7|1130.2|635
1624850430000|2021-06-28 03:20:30|1134.8|1130.3|1134.4|1129.9|1135.2|1130.7|1134.4|1129.9|417
1624850440000|2021-06-28 03:20:40|1134.7|1130.2|1133.9|1129.4|1134.8|1130.3|1133.9|1129.4|387
1624850450000|2021-06-28 03:20:50|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.2|1128.7|487
1624850460000|2021-06-28 03:21:00|1134.2|1129.7|1134.4|1129.9|1134.4|1129.9|1133.9|1129.4|396
1624850470000|2021-06-28 03:21:10|1134.3|1129.8|1134.4|1129.9|1134.7|1130.2|1134.3|1129.8|581
1624850480000|2021-06-28 03:21:20|1134.7|1130.2|1133.4|1128.9|1134.7|1130.2|1133.4|1128.9|362
1624850490000|2021-06-28 03:21:30|1133.3|1128.8|1133.1|1128.6|1133.5|1129|1133.1|1128.6|530
1624850500000|2021-06-28 03:21:40|||||||||268
1624850510000|2021-06-28 03:21:50|1133.6|1129.1|1134.3|1129.8|1134.4|1129.9|1133.6|1129.1|274
1624850520000|2021-06-28 03:22:00|1134.4|1129.9|1134.7|1130.2|1134.7|1130.2|1134.4|1129.9|87
1624850530000|2021-06-28 03:22:10|1134.8|1130.3|1135.2|1130.7|1135.7|1131.2|1134.7|1130.2|386
1624850540000|2021-06-28 03:22:20|1135.5|1131|1135.5|1131|1135.6|1131.1|1135.1|1130.6|195
1624850550000|2021-06-28 03:22:30|||||||||64
1624850560000|2021-06-28 03:22:40|1135.2|1130.7|1135.5|1131|1135.6|1131.1|1135.2|1130.7|143
1624850570000|2021-06-28 03:22:50|1135.6|1131.1|1134.6|1130.1|1135.6|1131.1|1134.5|1130|107
1624850580000|2021-06-28 03:23:00|1134.5|1130|1135.2|1130.7|1135.2|1130.7|1134.5|1130|81
1624850590000|2021-06-28 03:23:10|1135.1|1130.6|1134.7|1130.2|1135.1|1130.6|1134.7|1130.2|42
1624850600000|2021-06-28 03:23:20|1135|1130.5|1135.2|1130.7|1135.2|1130.7|1135|1130.5|72
1624850610000|2021-06-28 03:23:30|1135.5|1131|1136.3|1131.8|1136.7|1132.2|1135.5|1131|306
1624850620000|2021-06-28 03:23:40|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|1136.2|1131.7|72
1624850630000|2021-06-28 03:23:50|1136.8|1132.3|1136.4|1131.9|1137.2|1132.7|1136.4|1131.9|95
1624850640000|2021-06-28 03:24:00|1136.7|1132.2|1136.9|1132.4|1136.9|1132.4|1136.4|1131.9|183
1624850650000|2021-06-28 03:24:10|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1136.9|1132.4|56
1624850660000|2021-06-28 03:24:20|1137.5|1133|1138.6|1134.1|1138.6|1134.1|1137.5|1133|324
1624850670000|2021-06-28 03:24:30|1138.3|1133.8|1138.3|1133.8|1138.3|1133.8|1137.8|1133.3|160
1624850680000|2021-06-28 03:24:40|1138.2|1133.7|1137.9|1133.4|1138.3|1133.8|1137.9|1133.4|82
1624850690000|2021-06-28 03:24:50|1138.2|1133.7|1138.2|1133.7|1138.5|1134|1138.2|1133.7|85
1624850700000|2021-06-28 03:25:00|1138.5|1134|1138.4|1133.9|1138.6|1134.1|1138.3|1133.8|162
1624850710000|2021-06-28 03:25:10|1138.6|1134.1|1138.7|1134.2|1138.7|1134.2|1138.1|1133.6|168
1624850720000|2021-06-28 03:25:20|1138.4|1133.9|1138.4|1133.9|1138.7|1134.2|1138.4|1133.9|86
1624850730000|2021-06-28 03:25:30|1138.6|1134.1|1138.2|1133.7|1138.7|1134.2|1138.2|1133.7|48
1624850740000|2021-06-28 03:25:40|1138.4|1133.9|1138.6|1134.1|1138.6|1134.1|1138.3|1133.8|69
1624850750000|2021-06-28 03:25:50|1138.5|1134|1138.2|1133.7|1138.6|1134.1|1138.2|1133.7|91
1624850760000|2021-06-28 03:26:00|1137.9|1133.4|1137.4|1132.9|1137.9|1133.4|1137.3|1132.8|101
1624850770000|2021-06-28 03:26:10|1137.2|1132.7|1136.6|1132.1|1137.2|1132.7|1136.6|1132.1|43
1624850780000|2021-06-28 03:26:20|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|41
1624850790000|2021-06-28 03:26:30|1136.7|1132.2|1135.7|1131.2|1136.7|1132.2|1135.7|1131.2|100
1624850800000|2021-06-28 03:26:40|1135.6|1131.1|1135.7|1131.2|1135.7|1131.2|1135.6|1131.1|93
1624850810000|2021-06-28 03:26:50|1135.9|1131.4|1136.1|1131.6|1136.1|1131.6|1135.9|1131.4|78
1624850820000|2021-06-28 03:27:00|1135.7|1131.2|1135.9|1131.4|1135.9|1131.4|1135.7|1131.2|263
1624850830000|2021-06-28 03:27:10|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|60
1624850840000|2021-06-28 03:27:20|||||||||88
1624850850000|2021-06-28 03:27:30|1135.4|1130.9|1134.9|1130.4|1135.4|1130.9|1134.9|1130.4|112
1624850860000|2021-06-28 03:27:40|1134.8|1130.3|1134.9|1130.4|1134.9|1130.4|1134.8|1130.3|81
1624850870000|2021-06-28 03:27:50|1134.8|1130.3|1134.4|1129.9|1134.8|1130.3|1134.4|1129.9|78
1624850880000|2021-06-28 03:28:00|1134.2|1129.7|1134.7|1130.2|1134.7|1130.2|1133.7|1129.2|277
1624850890000|2021-06-28 03:28:10|1134.6|1130.1|1134.4|1129.9|1134.6|1130.1|1134.4|1129.9|124
1624850900000|2021-06-28 03:28:20|1134.6|1130.1|1134.1|1129.6|1134.7|1130.2|1133.9|1129.4|94
1624850910000|2021-06-28 03:28:30|1134.2|1129.7|1134.4|1129.9|1134.6|1130.1|1134.1|1129.6|353
1624850920000|2021-06-28 03:28:40|1134.2|1129.7|1133.4|1128.9|1134.2|1129.7|1133.4|1128.9|287
1624850930000|2021-06-28 03:28:50|1133.7|1129.2|1133.6|1129.1|1133.7|1129.2|1133|1128.5|194
1624850940000|2021-06-28 03:29:00|1133.4|1128.9|1133.2|1128.7|1133.8|1129.3|1133.2|1128.7|285
1624850950000|2021-06-28 03:29:10|1133.3|1128.8|1133.6|1129.1|1133.6|1129.1|1132.9|1128.4|277
1624850960000|2021-06-28 03:29:20|1133.4|1128.9|1133.2|1128.7|1133.6|1129.1|1132.9|1128.4|332
1624850970000|2021-06-28 03:29:30|1133.3|1128.8|1132.7|1128.2|1133.3|1128.8|1132.7|1128.2|149
1624850980000|2021-06-28 03:29:40|1132.9|1128.4|1133.2|1128.7|1133.2|1128.7|1132.9|1128.4|196
1624850990000|2021-06-28 03:29:50|1133.6|1129.1|1133.6|1129.1|1133.9|1129.4|1133.5|1129|187
1624858200000|2021-06-28 05:30:00|1133.5|1129|1134.5|1130|1134.7|1130.2|1133.3|1128.8|645
1624858210000|2021-06-28 05:30:10|1134.3|1129.8|1133.7|1129.2|1134.4|1129.9|1133.7|1129.2|186
1624858220000|2021-06-28 05:30:20|1133.6|1129.1|1134.7|1130.2|1135.1|1130.6|1133.6|1129.1|164
1624858230000|2021-06-28 05:30:30|1134.6|1130.1|1136|1131.5|1136|1131.5|1134.6|1130.1|264
1624858240000|2021-06-28 05:30:40|1136.1|1131.6|1135.7|1131.2|1136.5|1132|1135.2|1130.7|269
1624858250000|2021-06-28 05:30:50|1135.8|1131.3|1135.9|1131.4|1136|1131.5|1135.3|1130.8|127
1624858260000|2021-06-28 05:31:00|1136.1|1131.6|1136.8|1132.3|1136.8|1132.3|1136.1|1131.6|281
1624858270000|2021-06-28 05:31:10|1137.1|1132.6|1136.6|1132.1|1137.1|1132.6|1136.2|1131.7|152
1624858280000|2021-06-28 05:31:20|1136.5|1132|1136.6|1132.1|1136.7|1132.2|1136.3|1131.8|65
1624858290000|2021-06-28 05:31:30|1136.3|1131.8|1136.6|1132.1|1136.6|1132.1|1135.6|1131.1|313
1624858300000|2021-06-28 05:31:40|1136.5|1132|1136.8|1132.3|1137|1132.5|1136.3|1131.8|235
1624858310000|2021-06-28 05:31:50|1136.6|1132.1|1137.1|1132.6|1137.1|1132.6|1136.6|1132.1|141
1624858320000|2021-06-28 05:32:00|1137.6|1133.1|1137.7|1133.2|1138|1133.5|1137.5|1133|309
1624858330000|2021-06-28 05:32:10|1137.6|1133.1|1137.1|1132.6|1137.6|1133.1|1137.1|1132.6|86
1624858340000|2021-06-28 05:32:20|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.1|1132.6|30
1624858350000|2021-06-28 05:32:30|1137.1|1132.6|1137.5|1133|1137.6|1133.1|1137.1|1132.6|47
1624858360000|2021-06-28 05:32:40|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|1137.2|1132.7|58
1624858370000|2021-06-28 05:32:50|1137.3|1132.8|1136.7|1132.2|1137.3|1132.8|1136.6|1132.1|89
1624858380000|2021-06-28 05:33:00|1136.4|1131.9|1136.3|1131.8|1136.4|1131.9|1136.1|1131.6|119
1624858390000|2021-06-28 05:33:10|||||||||25
1624858400000|2021-06-28 05:33:20|1136.6|1132.1|1136.8|1132.3|1136.8|1132.3|1136.3|1131.8|108
1624858410000|2021-06-28 05:33:30|1136.9|1132.4|1136.8|1132.3|1136.9|1132.4|1136.8|1132.3|28
1624858420000|2021-06-28 05:33:40|1137|1132.5|1136.3|1131.8|1137.3|1132.8|1136.3|1131.8|49
1624858430000|2021-06-28 05:33:50|1136.4|1131.9|1136.2|1131.7|1136.6|1132.1|1136.2|1131.7|60
1624858440000|2021-06-28 05:34:00|1136|1131.5|1136.3|1131.8|1136.4|1131.9|1135.5|1131|217
1624858450000|2021-06-28 05:34:10|1136|1131.5|1135.8|1131.3|1136|1131.5|1135.8|1131.3|107
1624858460000|2021-06-28 05:34:20|1135.5|1131|1135.8|1131.3|1135.8|1131.3|1135.5|1131|100
1624858470000|2021-06-28 05:34:30|1135.7|1131.2|1135.8|1131.3|1135.8|1131.3|1135.4|1130.9|49
1624858480000|2021-06-28 05:34:40|1135.7|1131.2|1135.7|1131.2|1136.3|1131.8|1135.7|1131.2|141
1624858490000|2021-06-28 05:34:50|1135.8|1131.3|1135|1130.5|1135.8|1131.3|1135|1130.5|67
1624858500000|2021-06-28 05:35:00|||||||||56
1624858510000|2021-06-28 05:35:10|1135.2|1130.7|1135.8|1131.3|1135.8|1131.3|1135.2|1130.7|76
1624858520000|2021-06-28 05:35:20|1136.1|1131.6|1135.3|1130.8|1136.1|1131.6|1135.3|1130.8|120
1624858530000|2021-06-28 05:35:30|1135.4|1130.9|1135.6|1131.1|1135.8|1131.3|1135.3|1130.8|37
1624858540000|2021-06-28 05:35:40|1135.7|1131.2|1135.3|1130.8|1135.7|1131.2|1135.3|1130.8|35
1624858550000|2021-06-28 05:35:50|1135.5|1131|1135.4|1130.9|1135.5|1131|1135.3|1130.8|16
1624858560000|2021-06-28 05:36:00|1135.3|1130.8|1135.8|1131.3|1135.8|1131.3|1135.3|1130.8|97
1624858570000|2021-06-28 05:36:10|1135.9|1131.4|1134.5|1130|1135.9|1131.4|1134.5|1130|302
1624858580000|2021-06-28 05:36:20|1134.4|1129.9|1134.8|1130.3|1134.8|1130.3|1134.3|1129.8|37
1624858590000|2021-06-28 05:36:30|1134.7|1130.2|1134.3|1129.8|1134.7|1130.2|1134|1129.5|142
1624858600000|2021-06-28 05:36:40|1134.2|1129.7|1133.8|1129.3|1134.3|1129.8|1133.8|1129.3|73
1624858610000|2021-06-28 05:36:50|1133.6|1129.1|1133.8|1129.3|1133.8|1129.3|1133.6|1129.1|38
1624858620000|2021-06-28 05:37:00|1133.7|1129.2|1133.3|1128.8|1133.7|1129.2|1133.3|1128.8|95
1624858630000|2021-06-28 05:37:10|1133.6|1129.1|1133.4|1128.9|1133.7|1129.2|1133.4|1128.9|114
1624858640000|2021-06-28 05:37:20|1133.3|1128.8|1133.4|1128.9|1133.6|1129.1|1133.1|1128.6|107
1624858650000|2021-06-28 05:37:30|1133.3|1128.8|1133.8|1129.3|1134.3|1129.8|1133.3|1128.8|128
1624858660000|2021-06-28 05:37:40|1133.9|1129.4|1133.3|1128.8|1134.2|1129.7|1133|1128.5|171
1624858670000|2021-06-28 05:37:50|1133|1128.5|1132|1127.5|1133.2|1128.7|1132|1127.5|624
1624858680000|2021-06-28 05:38:00|1131.8|1127.3|1132.8|1128.3|1133|1128.5|1131.5|1127|460
1624858690000|2021-06-28 05:38:10|1133.1|1128.6|1132.5|1128|1133.3|1128.8|1132.4|1127.9|121
1624858700000|2021-06-28 05:38:20|1132.7|1128.2|1132.6|1128.1|1133|1128.5|1132.4|1127.9|131
1624858710000|2021-06-28 05:38:30|1132.7|1128.2|1132.8|1128.3|1132.8|1128.3|1132.7|1128.2|36
1624858720000|2021-06-28 05:38:40|1132.9|1128.4|1132.3|1127.8|1133|1128.5|1132.3|1127.8|94
1624858730000|2021-06-28 05:38:50|1132|1127.5|1132.3|1127.8|1132.3|1127.8|1131.8|1127.3|147
1624858740000|2021-06-28 05:39:00|1132.4|1127.9|1132.3|1127.8|1132.8|1128.3|1132.3|1127.8|103
1624858750000|2021-06-28 05:39:10|1132.4|1127.9|1132.5|1128|1132.8|1128.3|1132.3|1127.8|149
1624858760000|2021-06-28 05:39:20|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|26
1624858770000|2021-06-28 05:39:30|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1132|1127.5|72
1624858780000|2021-06-28 05:39:40|1132.5|1128|1132.8|1128.3|1132.8|1128.3|1132.5|1128|55
1624858790000|2021-06-28 05:39:50|1132.7|1128.2|1133|1128.5|1133.1|1128.6|1132.5|1128|50
1624858800000|2021-06-28 05:40:00|||||||||89
1624858810000|2021-06-28 05:40:10|1132.6|1128.1|1132.7|1128.2|1132.7|1128.2|1132.5|1128|125
1624858820000|2021-06-28 05:40:20|1132.8|1128.3|1133.3|1128.8|1133.3|1128.8|1132.8|1128.3|79
1624858830000|2021-06-28 05:40:30|||||||||25
1624858840000|2021-06-28 05:40:40|1133.8|1129.3|1133.6|1129.1|1133.9|1129.4|1133.5|1129|359
1624858850000|2021-06-28 05:40:50|1133.5|1129|1133.9|1129.4|1134.2|1129.7|1133.5|1129|69
1624858860000|2021-06-28 05:41:00|1133.8|1129.3|1133.3|1128.8|1133.8|1129.3|1133.3|1128.8|123
1624858870000|2021-06-28 05:41:10|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|21
1624858880000|2021-06-28 05:41:20|1132.9|1128.4|1132.8|1128.3|1133|1128.5|1132.8|1128.3|36
1624858890000|2021-06-28 05:41:30|1132.5|1128|1132.4|1127.9|1132.5|1128|1132.4|1127.9|94
1624858900000|2021-06-28 05:41:40|1132.5|1128|1132.5|1128|1132.7|1128.2|1132.4|1127.9|84
1624858910000|2021-06-28 05:41:50|1132.4|1127.9|1132.4|1127.9|1132.5|1128|1132.4|1127.9|110
1624858920000|2021-06-28 05:42:00|1132.5|1128|1131.5|1127|1132.5|1128|1131.5|1127|231
1624858930000|2021-06-28 05:42:10|1131.4|1126.9|1131.8|1127.3|1131.8|1127.3|1131.4|1126.9|97
1624858940000|2021-06-28 05:42:20|1131.9|1127.4|1132|1127.5|1132|1127.5|1131.9|1127.4|53
1624858950000|2021-06-28 05:42:30|1131.9|1127.4|1132|1127.5|1132|1127.5|1131.6|1127.1|347
1624858960000|2021-06-28 05:42:40|1131.9|1127.4|1132|1127.5|1132|1127.5|1131.5|1127|123
1624858970000|2021-06-28 05:42:50|1131.9|1127.4|1131.8|1127.3|1132|1127.5|1131.8|1127.3|69
1624858980000|2021-06-28 05:43:00|1131.5|1127|1131|1126.5|1131.5|1127|1131|1126.5|256
1624858990000|2021-06-28 05:43:10|1131.2|1126.7|1131.5|1127|1131.6|1127.1|1131.2|1126.7|71
1624859000000|2021-06-28 05:43:20|1131.7|1127.2|1132.5|1128|1132.5|1128|1131.7|1127.2|135
1624859010000|2021-06-28 05:43:30|1132.8|1128.3|1132.8|1128.3|1133|1128.5|1132.7|1128.2|230
1624859020000|2021-06-28 05:43:40|1133.3|1128.8|1133.3|1128.8|1133.3|1128.8|1133.3|1128.8|61
1624859030000|2021-06-28 05:43:50|1133.4|1128.9|1133.5|1129|1133.5|1129|1133.3|1128.8|46
1624859040000|2021-06-28 05:44:00|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|70
1624859050000|2021-06-28 05:44:10|1133.5|1129|1133.9|1129.4|1133.9|1129.4|1133.5|1129|148
1624859060000|2021-06-28 05:44:20|1134.2|1129.7|1134.3|1129.8|1134.3|1129.8|1134|1129.5|68
1624859070000|2021-06-28 05:44:30|1134.2|1129.7|1134.8|1130.3|1134.8|1130.3|1134.2|1129.7|107
1624859080000|2021-06-28 05:44:40|1134.5|1130|1134.3|1129.8|1134.5|1130|1134.3|1129.8|79
1624859090000|2021-06-28 05:44:50|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|1134.4|1129.9|67
1624859100000|2021-06-28 05:45:00|1134.5|1130|1134.3|1129.8|1134.5|1130|1134.3|1129.8|125
1624859110000|2021-06-28 05:45:10|1134.4|1129.9|1134.5|1130|1134.8|1130.3|1134.3|1129.8|60
1624859120000|2021-06-28 05:45:20|1134.3|1129.8|1134.4|1129.9|1134.7|1130.2|1134.3|1129.8|31
1624859130000|2021-06-28 05:45:30|1134.3|1129.8|1134.4|1129.9|1134.5|1130|1134.3|1129.8|24
1624859140000|2021-06-28 05:45:40|1134.1|1129.6|1134.4|1129.9|1134.5|1130|1133.9|1129.4|99
1624859150000|2021-06-28 05:45:50|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|25
1624859160000|2021-06-28 05:46:00|1134.4|1129.9|1134.5|1130|1134.5|1130|1134.4|1129.9|85
1624859170000|2021-06-28 05:46:10|1134.7|1130.2|1134.3|1129.8|1134.8|1130.3|1134.3|1129.8|66
1624859180000|2021-06-28 05:46:20|1134.4|1129.9|1134.8|1130.3|1134.8|1130.3|1134.4|1129.9|47
1624859190000|2021-06-28 05:46:30|1134.5|1130|1134.7|1130.2|1134.7|1130.2|1134.4|1129.9|32
1624859200000|2021-06-28 05:46:40|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|1134.7|1130.2|25
1624859210000|2021-06-28 05:46:50|1135.1|1130.6|1135.3|1130.8|1135.3|1130.8|1135.1|1130.6|116
1624859220000|2021-06-28 05:47:00|1135.8|1131.3|1135.3|1130.8|1135.8|1131.3|1135.3|1130.8|253
1624859230000|2021-06-28 05:47:10|||||||||54
1624859240000|2021-06-28 05:47:20|1135.4|1130.9|1135.3|1130.8|1135.4|1130.9|1135.3|1130.8|83
1624859250000|2021-06-28 05:47:30|1135|1130.5|1134.6|1130.1|1135|1130.5|1134.6|1130.1|100
1624859260000|2021-06-28 05:47:40|1134.5|1130|1134|1129.5|1134.8|1130.3|1134|1129.5|106
1624859270000|2021-06-28 05:47:50|1133.6|1129.1|1133.9|1129.4|1134|1129.5|1133.6|1129.1|138
1624859280000|2021-06-28 05:48:00|1134|1129.5|1133.5|1129|1134|1129.5|1133.5|1129|58
1624859290000|2021-06-28 05:48:10|1133.3|1128.8|1133.5|1129|1133.5|1129|1133.1|1128.6|25
1624859300000|2021-06-28 05:48:20|1133.1|1128.6|1133|1128.5|1133.3|1128.8|1133|1128.5|19
1624859310000|2021-06-28 05:48:30|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|37
1624859320000|2021-06-28 05:48:40|1132.9|1128.4|1132.5|1128|1132.9|1128.4|1132.3|1127.8|72
1624859330000|2021-06-28 05:48:50|1132.4|1127.9|1132.4|1127.9|1132.5|1128|1132.3|1127.8|102
1624859340000|2021-06-28 05:49:00|1132.3|1127.8|1132.5|1128|1132.5|1128|1132.3|1127.8|35
1624859350000|2021-06-28 05:49:10|1132.6|1128.1|1133.5|1129|1133.5|1129|1132.6|1128.1|68
1624859360000|2021-06-28 05:49:20|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|63
1624859370000|2021-06-28 05:49:30|1133.9|1129.4|1133.6|1129.1|1134|1129.5|1133.4|1128.9|66
1624859380000|2021-06-28 05:49:40|1133.1|1128.6|1132.9|1128.4|1133.7|1129.2|1132.9|1128.4|89
1624859390000|2021-06-28 05:49:50|1132.8|1128.3|1132.8|1128.3|1133.3|1128.8|1132.5|1128|64
1624859400000|2021-06-28 05:50:00|1132.5|1128|1133|1128.5|1133|1128.5|1132.5|1128|40
1624859410000|2021-06-28 05:50:10|1133.3|1128.8|1133.2|1128.7|1133.8|1129.3|1133.2|1128.7|163
1624859420000|2021-06-28 05:50:20|1133|1128.5|1133|1128.5|1133.5|1129|1133|1128.5|37
1624859430000|2021-06-28 05:50:30|1133.2|1128.7|1133.4|1128.9|1133.4|1128.9|1133.1|1128.6|32
1624859440000|2021-06-28 05:50:40|1133.5|1129|1133.5|1129|1133.5|1129|1133.5|1129|28
1624859450000|2021-06-28 05:50:50|1133.4|1128.9|1133|1128.5|1133.4|1128.9|1133|1128.5|94
1624859460000|2021-06-28 05:51:00|1132.7|1128.2|1132.5|1128|1132.7|1128.2|1132.5|1128|49
1624859470000|2021-06-28 05:51:10|1132.2|1127.7|1131.9|1127.4|1132.2|1127.7|1131.9|1127.4|197
1624859480000|2021-06-28 05:51:20|1131.6|1127.1|1131|1126.5|1131.6|1127.1|1130.4|1125.9|466
1624859490000|2021-06-28 05:51:30|1131.1|1126.6|1131.5|1127|1131.5|1127|1131|1126.5|108
1624859500000|2021-06-28 05:51:40|1131.2|1126.7|1130.7|1126.2|1131.6|1127.1|1130.7|1126.2|354
1624859510000|2021-06-28 05:51:50|1130.9|1126.4|1130.7|1126.2|1131.1|1126.6|1130.7|1126.2|104
1624859520000|2021-06-28 05:52:00|1130.9|1126.4|1131.2|1126.7|1131.2|1126.7|1130.9|1126.4|157
1624859530000|2021-06-28 05:52:10|1131.4|1126.9|1131.4|1126.9|1131.7|1127.2|1131.4|1126.9|80
1624859540000|2021-06-28 05:52:20|1131.6|1127.1|1131.5|1127|1131.7|1127.2|1131.2|1126.7|49
1624859550000|2021-06-28 05:52:30|1131.6|1127.1|1132.1|1127.6|1132.1|1127.6|1131.4|1126.9|158
1624859560000|2021-06-28 05:52:40|1131.9|1127.4|1131.5|1127|1131.9|1127.4|1131.5|1127|86
1624859570000|2021-06-28 05:52:50|1131.4|1126.9|1132.1|1127.6|1132.2|1127.7|1131.4|1126.9|124
1624859580000|2021-06-28 05:53:00|1132.6|1128.1|1132.4|1127.9|1132.6|1128.1|1132.2|1127.7|49
1624859590000|2021-06-28 05:53:10|1132.5|1128|1132.4|1127.9|1132.6|1128.1|1132.4|1127.9|30
1624859600000|2021-06-28 05:53:20|1132.2|1127.7|1132.5|1128|1132.5|1128|1132.2|1127.7|28
1624859610000|2021-06-28 05:53:30|||||||||9
1624859620000|2021-06-28 05:53:40|1132.3|1127.8|1132.2|1127.7|1132.5|1128|1132.1|1127.6|44
1624859630000|2021-06-28 05:53:50|1132|1127.5|1131.6|1127.1|1132|1127.5|1131.6|1127.1|72
1624859640000|2021-06-28 05:54:00|1131.9|1127.4|1131.9|1127.4|1132|1127.5|1131.6|1127.1|32
1624859650000|2021-06-28 05:54:10|||||||||18
1624859660000|2021-06-28 05:54:20|1131.7|1127.2|1131.6|1127.1|1132|1127.5|1131.6|1127.1|42
1624859670000|2021-06-28 05:54:30|1131.7|1127.2|1131.9|1127.4|1131.9|1127.4|1131.2|1126.7|133
1624859680000|2021-06-28 05:54:40|1131.5|1127|1131.7|1127.2|1131.9|1127.4|1131.5|1127|148
1624859690000|2021-06-28 05:54:50|1132|1127.5|1132.2|1127.7|1132.2|1127.7|1132|1127.5|41
1624859700000|2021-06-28 05:55:00|1132.5|1128|1132.5|1128|1132.7|1128.2|1132.2|1127.7|97
1624859710000|2021-06-28 05:55:10|1132.9|1128.4|1132.7|1128.2|1132.9|1128.4|1132.6|1128.1|86
1624859720000|2021-06-28 05:55:20|1132.6|1128.1|1131.5|1127|1132.7|1128.2|1131.5|1127|118
1624859730000|2021-06-28 05:55:30|1131.4|1126.9|1131.1|1126.6|1131.5|1127|1131.1|1126.6|99
1624859740000|2021-06-28 05:55:40|1131.4|1126.9|1131.5|1127|1131.5|1127|1131.4|1126.9|115
1624859750000|2021-06-28 05:55:50|1131.2|1126.7|1131.7|1127.2|1131.9|1127.4|1131.2|1126.7|83
1624859760000|2021-06-28 05:56:00|1131.6|1127.1|1131.6|1127.1|1131.7|1127.2|1131.6|1127.1|24
1624859770000|2021-06-28 05:56:10|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|87
1624859780000|2021-06-28 05:56:20|1131.2|1126.7|1132.2|1127.7|1132.2|1127.7|1131.2|1126.7|48
1624859790000|2021-06-28 05:56:30|||||||||37
1624859800000|2021-06-28 05:56:40|1132.5|1128|1132.7|1128.2|1133.1|1128.6|1132.5|1128|31
1624859810000|2021-06-28 05:56:50|1132.9|1128.4|1133|1128.5|1133|1128.5|1132.7|1128.2|30
1624859820000|2021-06-28 05:57:00|1132.9|1128.4|1132.7|1128.2|1133.1|1128.6|1132.7|1128.2|60
1624859830000|2021-06-28 05:57:10|1133.1|1128.6|1132.9|1128.4|1133.1|1128.6|1132.7|1128.2|113
1624859840000|2021-06-28 05:57:20|1132.7|1128.2|1132.5|1128|1132.7|1128.2|1132.2|1127.7|151
1624859850000|2021-06-28 05:57:30|1132.4|1127.9|1131.5|1127|1132.4|1127.9|1131.5|1127|114
1624859860000|2021-06-28 05:57:40|1131.6|1127.1|1130.6|1126.1|1131.6|1127.1|1130.5|1126|156
1624859870000|2021-06-28 05:57:50|1130.5|1126|1130.5|1126|1130.5|1126|1130.2|1125.7|161
1624859880000|2021-06-28 05:58:00|1130.2|1125.7|1129|1124.5|1130.2|1125.7|1129|1124.5|800
1624859890000|2021-06-28 05:58:10|1129.5|1125|1129.5|1125|1129.5|1125|1129|1124.5|208
1624859900000|2021-06-28 05:58:20|1129.3|1124.8|1128.7|1124.2|1129.3|1124.8|1128.7|1124.2|153
1624859910000|2021-06-28 05:58:30|1128.9|1124.4|1128.7|1124.2|1128.9|1124.4|1128.5|1124|270
1624859920000|2021-06-28 05:58:40|1129|1124.5|1128.9|1124.4|1129|1124.5|1128.7|1124.2|160
1624859930000|2021-06-28 05:58:50|1129.2|1124.7|1129.2|1124.7|1129.2|1124.7|1129.2|1124.7|265
1624859940000|2021-06-28 05:59:00|1129.1|1124.6|1128.7|1124.2|1129.2|1124.7|1128.6|1124.1|143
1624859950000|2021-06-28 05:59:10|1128.9|1124.4|1127.5|1123|1128.9|1124.4|1127.5|1123|570
1624859960000|2021-06-28 05:59:20|1127.2|1122.7|1127|1122.5|1127.2|1122.7|1126.6|1122.1|908
1624859970000|2021-06-28 05:59:30|1126.7|1122.2|1127|1122.5|1127.7|1123.2|1126.5|1122|304
1624859980000|2021-06-28 05:59:40|1127.2|1122.7|1127|1122.5|1127.2|1122.7|1127|1122.5|188
1624859990000|2021-06-28 05:59:50|1127.2|1122.7|1126.7|1122.2|1127.2|1122.7|1126.6|1122.1|279
1624860000000|2021-06-28 06:00:00|1126.6|1122.1|1125.7|1121.2|1126.6|1122.1|1125.7|1121.2|768
1624860010000|2021-06-28 06:00:10|1126|1121.5|1125.5|1121|1126|1121.5|1125.5|1121|575
1624860020000|2021-06-28 06:00:20|1125.7|1121.2|1124.7|1120.2|1125.7|1121.2|1124.7|1120.2|459
1624860030000|2021-06-28 06:00:30|1124.9|1120.4|1125.2|1120.7|1125.2|1120.7|1124.9|1120.4|208
1624860040000|2021-06-28 06:00:40|1125.4|1120.9|1125.7|1121.2|1126|1121.5|1125.4|1120.9|346
1624860050000|2021-06-28 06:00:50|1126|1121.5|1125.2|1120.7|1126|1121.5|1125.2|1120.7|453
1624860060000|2021-06-28 06:01:00|1125|1120.5|1125.5|1121|1125.5|1121|1125|1120.5|201
1624860070000|2021-06-28 06:01:10|1125.2|1120.7|1125.5|1121|1125.5|1121|1125.2|1120.7|189
1624860080000|2021-06-28 06:01:20|1125.6|1121.1|1125.7|1121.2|1126|1121.5|1125.6|1121.1|118
1624860090000|2021-06-28 06:01:30|1125.5|1121|1125.5|1121|1125.5|1121|1125.5|1121|196
1624860100000|2021-06-28 06:01:40|1125.2|1120.7|1124.7|1120.2|1125.5|1121|1124.7|1120.2|206
1624860110000|2021-06-28 06:01:50|1124.9|1120.4|1124.5|1120|1125|1120.5|1124.5|1120|473
1624860120000|2021-06-28 06:02:00|1124.2|1119.7|1123.6|1119.1|1124.4|1119.9|1123.5|1119|726
1624860130000|2021-06-28 06:02:10|1123.5|1119|1123.8|1119.3|1124.2|1119.7|1123.5|1119|281
1624860140000|2021-06-28 06:02:20|1123.7|1119.2|1124.2|1119.7|1124.2|1119.7|1123.7|1119.2|524
1624860150000|2021-06-28 06:02:30|1124.5|1120|1125|1120.5|1125|1120.5|1124.5|1120|273
1624860160000|2021-06-28 06:02:40|1124.7|1120.2|1124.6|1120.1|1125|1120.5|1124.5|1120|238
1624860170000|2021-06-28 06:02:50|1124.7|1120.2|1124.9|1120.4|1124.9|1120.4|1124.2|1119.7|176
1624860180000|2021-06-28 06:03:00|1124.7|1120.2|1123.5|1119|1124.7|1120.2|1123.5|1119|283
1624860190000|2021-06-28 06:03:10|1123.7|1119.2|1124.1|1119.6|1124.4|1119.9|1123.7|1119.2|193
1624860200000|2021-06-28 06:03:20|1124.2|1119.7|1124.5|1120|1124.5|1120|1124.2|1119.7|79
1624860210000|2021-06-28 06:03:30|1124.2|1119.7|1124|1119.5|1124.2|1119.7|1123.7|1119.2|249
1624860220000|2021-06-28 06:03:40|1123.7|1119.2|1124.3|1119.8|1124.5|1120|1123.7|1119.2|319
1624860230000|2021-06-28 06:03:50|1124.2|1119.7|1123.7|1119.2|1124.2|1119.7|1123.7|1119.2|273
1624860240000|2021-06-28 06:04:00|1123.4|1118.9|1122.7|1118.2|1123.4|1118.9|1122.5|1118|692
1624860250000|2021-06-28 06:04:10|1123|1118.5|1123.7|1119.2|1123.7|1119.2|1123|1118.5|331
1624860260000|2021-06-28 06:04:20|1123.4|1118.9|1123.2|1118.7|1123.7|1119.2|1123.2|1118.7|176
1624860270000|2021-06-28 06:04:30|1123.5|1119|1124|1119.5|1124.1|1119.6|1123.5|1119|244
1624860280000|2021-06-28 06:04:40|1124.1|1119.6|1123.2|1118.7|1124.1|1119.6|1123.2|1118.7|534
1624860290000|2021-06-28 06:04:50|1123.3|1118.8|1123.5|1119|1123.6|1119.1|1123.2|1118.7|180
1624860300000|2021-06-28 06:05:00|1123.2|1118.7|1123.5|1119|1123.5|1119|1123|1118.5|180
1624860310000|2021-06-28 06:05:10|1123.2|1118.7|1123.4|1118.9|1123.4|1118.9|1123.1|1118.6|196
1624860320000|2021-06-28 06:05:20|1123.5|1119|1123.3|1118.8|1123.6|1119.1|1123.3|1118.8|272
1624860330000|2021-06-28 06:05:30|1123.1|1118.6|1122.9|1118.4|1123.3|1118.8|1122.9|1118.4|348
1624860340000|2021-06-28 06:05:40|1123.2|1118.7|1123.2|1118.7|1123.3|1118.8|1122.9|1118.4|177
1624860350000|2021-06-28 06:05:50|||||||||152
1624860360000|2021-06-28 06:06:00|1123.1|1118.6|1122.7|1118.2|1123.1|1118.6|1122.5|1118|666
1624860370000|2021-06-28 06:06:10|1123|1118.5|1122.7|1118.2|1123|1118.5|1122.6|1118.1|252
1624860380000|2021-06-28 06:06:20|1122.5|1118|1123.6|1119.1|1123.6|1119.1|1122.5|1118|164
1624860390000|2021-06-28 06:06:30|1123.9|1119.4|1125|1120.5|1125|1120.5|1123.7|1119.2|352
1624860400000|2021-06-28 06:06:40|1125.2|1120.7|1125|1120.5|1125.2|1120.7|1125|1120.5|193
1624860410000|2021-06-28 06:06:50|1125.2|1120.7|1125.2|1120.7|1125.2|1120.7|1125|1120.5|382
1624860420000|2021-06-28 06:07:00|1125|1120.5|1125.6|1121.1|1125.7|1121.2|1125|1120.5|288
1624860430000|2021-06-28 06:07:10|1125.7|1121.2|1126.2|1121.7|1126.2|1121.7|1125.6|1121.1|196
1624860440000|2021-06-28 06:07:20|1126.1|1121.6|1126.5|1122|1126.5|1122|1126.1|1121.6|270
1624860450000|2021-06-28 06:07:30|1126.6|1122.1|1126.2|1121.7|1126.6|1122.1|1126.2|1121.7|113
1624860460000|2021-06-28 06:07:40|1126.1|1121.6|1126.6|1122.1|1126.9|1122.4|1126.1|1121.6|622
1624860470000|2021-06-28 06:07:50|1126.7|1122.2|1126|1121.5|1126.7|1122.2|1126|1121.5|272
1624860480000|2021-06-28 06:08:00|1126.1|1121.6|1126|1121.5|1126.1|1121.6|1126|1121.5|48
1624860490000|2021-06-28 06:08:10|1125.8|1121.3|1125.7|1121.2|1125.8|1121.3|1125.5|1121|67
1624860500000|2021-06-28 06:08:20|1125.8|1121.3|1126|1121.5|1126|1121.5|1125.8|1121.3|73
1624860510000|2021-06-28 06:08:30|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|58
1624860520000|2021-06-28 06:08:40|1126.1|1121.6|1126.2|1121.7|1126.5|1122|1126.1|1121.6|64
1624860530000|2021-06-28 06:08:50|1126.7|1122.2|1126.3|1121.8|1126.7|1122.2|1126.1|1121.6|123
1624860540000|2021-06-28 06:09:00|1126.2|1121.7|1125.6|1121.1|1126.2|1121.7|1125.5|1121|85
1624860550000|2021-06-28 06:09:10|1125.7|1121.2|1125.9|1121.4|1125.9|1121.4|1125.7|1121.2|133
1624860560000|2021-06-28 06:09:20|1126.1|1121.6|1126.3|1121.8|1126.3|1121.8|1125.9|1121.4|62
1624860570000|2021-06-28 06:09:30|1126.5|1122|1126.3|1121.8|1126.5|1122|1126.2|1121.7|46
1624860580000|2021-06-28 06:09:40|1126.2|1121.7|1125.8|1121.3|1126.3|1121.8|1125.8|1121.3|100
1624860590000|2021-06-28 06:09:50|1125.7|1121.2|1125.8|1121.3|1125.8|1121.3|1125.7|1121.2|15
1624860600000|2021-06-28 06:10:00|||||||||72
1624860610000|2021-06-28 06:10:10|1125.6|1121.1|1125.4|1120.9|1125.7|1121.2|1125.4|1120.9|52
1624860620000|2021-06-28 06:10:20|1125.2|1120.7|1124.9|1120.4|1125.2|1120.7|1124.9|1120.4|74
1624860630000|2021-06-28 06:10:30|1125|1120.5|1125.4|1120.9|1125.4|1120.9|1125|1120.5|142
1624860640000|2021-06-28 06:10:40|1125.3|1120.8|1125.5|1121|1125.9|1121.4|1125.2|1120.7|133
1624860650000|2021-06-28 06:10:50|1125.4|1120.9|1125.7|1121.2|1125.7|1121.2|1125.2|1120.7|109
1624860660000|2021-06-28 06:11:00|1125.4|1120.9|1125.7|1121.2|1125.7|1121.2|1125.3|1120.8|52
1624860670000|2021-06-28 06:11:10|1125.9|1121.4|1125.7|1121.2|1125.9|1121.4|1125.7|1121.2|43
1624860680000|2021-06-28 06:11:20|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|1125.7|1121.2|41
1624860690000|2021-06-28 06:11:30|1125.7|1121.2|1126|1121.5|1126|1121.5|1125.7|1121.2|102
1624860700000|2021-06-28 06:11:40|1126.2|1121.7|1126.7|1122.2|1126.7|1122.2|1126.2|1121.7|99
1624860710000|2021-06-28 06:11:50|1126.6|1122.1|1126.4|1121.9|1126.6|1122.1|1126.3|1121.8|48
1624860720000|2021-06-28 06:12:00|1126.6|1122.1|1126.4|1121.9|1126.6|1122.1|1126.4|1121.9|47
1624860730000|2021-06-28 06:12:10|1126.7|1122.2|1126.2|1121.7|1126.7|1122.2|1126.2|1121.7|58
1624860740000|2021-06-28 06:12:20|1126.4|1121.9|1126.7|1122.2|1126.9|1122.4|1126.4|1121.9|169
1624860750000|2021-06-28 06:12:30|1126.8|1122.3|1126.9|1122.4|1127.2|1122.7|1126.8|1122.3|74
1624860760000|2021-06-28 06:12:40|1127.2|1122.7|1126.9|1122.4|1127.2|1122.7|1126.9|1122.4|79
1624860770000|2021-06-28 06:12:50|1127.2|1122.7|1126.9|1122.4|1127.3|1122.8|1126.9|1122.4|137
1624860780000|2021-06-28 06:13:00|1126.8|1122.3|1126.4|1121.9|1126.8|1122.3|1126.4|1121.9|123
1624860790000|2021-06-28 06:13:10|||||||||26
1624860800000|2021-06-28 06:13:20|1126.6|1122.1|1126.4|1121.9|1126.6|1122.1|1126.4|1121.9|47
1624860810000|2021-06-28 06:13:30|||||||||15
1624860820000|2021-06-28 06:13:40|1126.2|1121.7|1126.2|1121.7|1126.4|1121.9|1126.2|1121.7|43
1624860830000|2021-06-28 06:13:50|1126.4|1121.9|1126.2|1121.7|1126.4|1121.9|1126.2|1121.7|16
1624860840000|2021-06-28 06:14:00|1126.3|1121.8|1126.4|1121.9|1126.4|1121.9|1126.2|1121.7|17
1624860850000|2021-06-28 06:14:10|||||||||11
1624860860000|2021-06-28 06:14:20|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|29
1624860870000|2021-06-28 06:14:30|1126.5|1122|1127.4|1122.9|1127.4|1122.9|1126.5|1122|116
1624860880000|2021-06-28 06:14:40|1127.5|1123|1127.4|1122.9|1127.5|1123|1127.4|1122.9|61
1624860890000|2021-06-28 06:14:50|1127.5|1123|1126.8|1122.3|1127.5|1123|1126.6|1122.1|103
1624860900000|2021-06-28 06:15:00|1126.5|1122|1126.3|1121.8|1126.8|1122.3|1126|1121.5|117
1624860910000|2021-06-28 06:15:10|1126.5|1122|1126.2|1121.7|1126.5|1122|1125.9|1121.4|184
1624860920000|2021-06-28 06:15:20|1126.3|1121.8|1126.3|1121.8|1126.5|1122|1126|1121.5|96
1624860930000|2021-06-28 06:15:30|1126.4|1121.9|1126.5|1122|1126.5|1122|1126|1121.5|72
1624860940000|2021-06-28 06:15:40|1126.6|1122.1|1127|1122.5|1127|1122.5|1126.5|1122|162
1624860950000|2021-06-28 06:15:50|1126.9|1122.4|1127.1|1122.6|1127.1|1122.6|1126.9|1122.4|47
1624860960000|2021-06-28 06:16:00|1127.4|1122.9|1128.1|1123.6|1128.1|1123.6|1127.4|1122.9|358
1624860970000|2021-06-28 06:16:10|1128.4|1123.9|1129.1|1124.6|1129.1|1124.6|1128.3|1123.8|183
1624860980000|2021-06-28 06:16:20|1129.4|1124.9|1129.4|1124.9|1129.4|1124.9|1129.1|1124.6|193
1624860990000|2021-06-28 06:16:30|1129|1124.5|1128.4|1123.9|1129.3|1124.8|1128.4|1123.9|161
1624861000000|2021-06-28 06:16:40|1128.6|1124.1|1128.4|1123.9|1128.9|1124.4|1128.4|1123.9|75
1624861010000|2021-06-28 06:16:50|1128.6|1124.1|1128.9|1124.4|1128.9|1124.4|1128.5|1124|22
1624861020000|2021-06-28 06:17:00|||||||||45
1624861030000|2021-06-28 06:17:10|1129.2|1124.7|1129.2|1124.7|1129.4|1124.9|1129.1|1124.6|108
1624861040000|2021-06-28 06:17:20|1129.4|1124.9|1129.4|1124.9|1129.4|1124.9|1129.1|1124.6|30
1624861050000|2021-06-28 06:17:30|||||||||72
1624861060000|2021-06-28 06:17:40|1129.1|1124.6|1129.4|1124.9|1129.6|1125.1|1129.1|1124.6|187
1624861070000|2021-06-28 06:17:50|1129.6|1125.1|1129.4|1124.9|1129.6|1125.1|1129.4|1124.9|77
1624861080000|2021-06-28 06:18:00|||||||||42
1624861090000|2021-06-28 06:18:10|1129.1|1124.6|1128.6|1124.1|1129.1|1124.6|1128.6|1124.1|94
1624861100000|2021-06-28 06:18:20|1128.5|1124|1128.5|1124|1128.5|1124|1128.4|1123.9|15
1624861110000|2021-06-28 06:18:30|1128.6|1124.1|1128.4|1123.9|1128.6|1124.1|1128.4|1123.9|26
1624861120000|2021-06-28 06:18:40|1128.6|1124.1|1128.6|1124.1|1128.6|1124.1|1128.6|1124.1|15
1624861130000|2021-06-28 06:18:50|1128.5|1124|1128.6|1124.1|1128.6|1124.1|1128.5|1124|26
1624861140000|2021-06-28 06:19:00|1128.5|1124|1128.5|1124|1128.5|1124|1128.4|1123.9|36
1624861150000|2021-06-28 06:19:10|1128.1|1123.6|1128.4|1123.9|1128.4|1123.9|1128.1|1123.6|126
1624861160000|2021-06-28 06:19:20|||||||||11
1624861170000|2021-06-28 06:19:30|||||||||27
1624861180000|2021-06-28 06:19:40|||||||||31
1624861190000|2021-06-28 06:19:50|1128.5|1124|1128.6|1124.1|1128.6|1124.1|1128.5|1124|60
1624861200000|2021-06-28 06:20:00|1128.8|1124.3|1128.8|1124.3|1128.8|1124.3|1128.8|1124.3|34
1624861210000|2021-06-28 06:20:10|1128.9|1124.4|1128.4|1123.9|1128.9|1124.4|1128.4|1123.9|52
1624861220000|2021-06-28 06:20:20|1128.6|1124.1|1128.9|1124.4|1128.9|1124.4|1128.6|1124.1|79
1624861230000|2021-06-28 06:20:30|||||||||25
1624861240000|2021-06-28 06:20:40|||||||||25
1624861250000|2021-06-28 06:20:50|1129.1|1124.6|1129.4|1124.9|1129.4|1124.9|1129.1|1124.6|54
1624861260000|2021-06-28 06:21:00|1129.1|1124.6|1129.4|1124.9|1129.4|1124.9|1129.1|1124.6|54
1624861270000|2021-06-28 06:21:10|1129.3|1124.8|1129.9|1125.4|1129.9|1125.4|1129.3|1124.8|266
1624861280000|2021-06-28 06:21:20|1130.1|1125.6|1130.4|1125.9|1130.4|1125.9|1130|1125.5|120
1624861290000|2021-06-28 06:21:30|1130.6|1126.1|1130.4|1125.9|1130.6|1126.1|1130.1|1125.6|183
1624861300000|2021-06-28 06:21:40|1130.6|1126.1|1132.4|1127.9|1132.4|1127.9|1130.6|1126.1|549
1624861310000|2021-06-28 06:21:50|1132.3|1127.8|1131.5|1127|1132.5|1128|1131.5|1127|465
1624861320000|2021-06-28 06:22:00|1131.8|1127.3|1132|1127.5|1132|1127.5|1131.8|1127.3|101
1624861330000|2021-06-28 06:22:10|1132.5|1128|1132.5|1128|1132.5|1128|1132.2|1127.7|438
1624861340000|2021-06-28 06:22:20|1132.6|1128.1|1132.6|1128.1|1132.7|1128.2|1132.2|1127.7|191
1624861350000|2021-06-28 06:22:30|1132.4|1127.9|1132.6|1128.1|1132.7|1128.2|1132.4|1127.9|168
1624861360000|2021-06-28 06:22:40|1132.4|1127.9|1132.9|1128.4|1132.9|1128.4|1132.4|1127.9|231
1624861370000|2021-06-28 06:22:50|1133.1|1128.6|1132.4|1127.9|1133.1|1128.6|1132.4|1127.9|210
1624861380000|2021-06-28 06:23:00|1132.3|1127.8|1132.4|1127.9|1132.4|1127.9|1132.3|1127.8|47
1624861390000|2021-06-28 06:23:10|1132.3|1127.8|1132|1127.5|1132.3|1127.8|1131.4|1126.9|149
1624861400000|2021-06-28 06:23:20|1131.9|1127.4|1132.4|1127.9|1132.4|1127.9|1131.9|1127.4|120
1624861410000|2021-06-28 06:23:30|1132.9|1128.4|1132.9|1128.4|1133.1|1128.6|1132.5|1128|195
1624861420000|2021-06-28 06:23:40|1133.1|1128.6|1132.9|1128.4|1133.1|1128.6|1132.8|1128.3|121
1624861430000|2021-06-28 06:23:50|1132.6|1128.1|1132.4|1127.9|1132.6|1128.1|1132.4|1127.9|37
1624861440000|2021-06-28 06:24:00|1132.6|1128.1|1132.8|1128.3|1132.8|1128.3|1132.6|1128.1|69
1624861450000|2021-06-28 06:24:10|1132.6|1128.1|1132.6|1128.1|1132.8|1128.3|1132.6|1128.1|66
1624861460000|2021-06-28 06:24:20|1132.8|1128.3|1132.8|1128.3|1132.8|1128.3|1132.8|1128.3|104
1624861470000|2021-06-28 06:24:30|1132.6|1128.1|1132.6|1128.1|1132.8|1128.3|1132.6|1128.1|35
1624861480000|2021-06-28 06:24:40|1132.8|1128.3|1132.6|1128.1|1132.8|1128.3|1132.6|1128.1|111
1624861490000|2021-06-28 06:24:50|||||||||24
1624861500000|2021-06-28 06:25:00|||||||||52
1624861510000|2021-06-28 06:25:10|1132.4|1127.9|1132.3|1127.8|1132.4|1127.9|1132.3|1127.8|102
1624861520000|2021-06-28 06:25:20|1132.1|1127.6|1131.8|1127.3|1132.1|1127.6|1131.8|1127.3|191
1624861530000|2021-06-28 06:25:30|1131.9|1127.4|1131.4|1126.9|1131.9|1127.4|1131.4|1126.9|125
1624861540000|2021-06-28 06:25:40|||||||||57
1624861550000|2021-06-28 06:25:50|1131.3|1126.8|1131.1|1126.6|1131.4|1126.9|1130.9|1126.4|98
1624861560000|2021-06-28 06:26:00|1131.3|1126.8|1131.1|1126.6|1131.3|1126.8|1130.9|1126.4|51
1624861570000|2021-06-28 06:26:10|1131.4|1126.9|1131.9|1127.4|1132|1127.5|1131.4|1126.9|163
1624861580000|2021-06-28 06:26:20|1132|1127.5|1131.7|1127.2|1132|1127.5|1131.7|1127.2|33
1624861590000|2021-06-28 06:26:30|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|14
1624861600000|2021-06-28 06:26:40|||||||||14
1624861610000|2021-06-28 06:26:50|1132.1|1127.6|1132|1127.5|1132.4|1127.9|1132|1127.5|101
1624861620000|2021-06-28 06:27:00|1132.3|1127.8|1132.5|1128|1132.5|1128|1132.3|1127.8|115
1624861630000|2021-06-28 06:27:10|||||||||89
1624861640000|2021-06-28 06:27:20|1132.4|1127.9|1132.4|1127.9|1132.6|1128.1|1132.4|1127.9|30
1624861650000|2021-06-28 06:27:30|1132.6|1128.1|1132.9|1128.4|1132.9|1128.4|1132.6|1128.1|31
1624861660000|2021-06-28 06:27:40|1133|1128.5|1133.5|1129|1133.9|1129.4|1133|1128.5|428
1624861670000|2021-06-28 06:27:50|1133.6|1129.1|1134.3|1129.8|1134.3|1129.8|1133.5|1129|377
1624861680000|2021-06-28 06:28:00|1133.9|1129.4|1134.1|1129.6|1134.3|1129.8|1133.8|1129.3|340
1624861690000|2021-06-28 06:28:10|1134|1129.5|1134.3|1129.8|1134.4|1129.9|1134|1129.5|168
1624861700000|2021-06-28 06:28:20|1134.1|1129.6|1134|1129.5|1134.3|1129.8|1134|1129.5|125
1624861710000|2021-06-28 06:28:30|1133.8|1129.3|1133.4|1128.9|1133.8|1129.3|1133.4|1128.9|90
1624861720000|2021-06-28 06:28:40|1133.6|1129.1|1133|1128.5|1133.6|1129.1|1133|1128.5|145
1624861730000|2021-06-28 06:28:50|1132.9|1128.4|1133.5|1129|1133.6|1129.1|1132.9|1128.4|76
1624861740000|2021-06-28 06:29:00|1133.6|1129.1|1133.1|1128.6|1133.6|1129.1|1133|1128.5|59
1624861750000|2021-06-28 06:29:10|1132.9|1128.4|1132.5|1128|1132.9|1128.4|1132.5|1128|75
1624861760000|2021-06-28 06:29:20|1132.6|1128.1|1132.4|1127.9|1132.6|1128.1|1132.4|1127.9|30
1624861770000|2021-06-28 06:29:30|1132.6|1128.1|1132.4|1127.9|1132.8|1128.3|1132.4|1127.9|93
1624861780000|2021-06-28 06:29:40|1132.8|1128.3|1132.4|1127.9|1132.8|1128.3|1132.4|1127.9|64
1624861790000|2021-06-28 06:29:50|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1132.1|1127.6|60
1624861800000|2021-06-28 06:30:00|1132.4|1127.9|1132|1127.5|1132.9|1128.4|1132|1127.5|316
1624861810000|2021-06-28 06:30:10|1132.3|1127.8|1132.4|1127.9|1132.4|1127.9|1132|1127.5|52
1624861820000|2021-06-28 06:30:20|1132|1127.5|1132|1127.5|1132.1|1127.6|1132|1127.5|77
1624861830000|2021-06-28 06:30:30|1131.8|1127.3|1132|1127.5|1132|1127.5|1131.8|1127.3|43
1624861840000|2021-06-28 06:30:40|1132.1|1127.6|1132|1127.5|1132.1|1127.6|1131.9|1127.4|52
1624861850000|2021-06-28 06:30:50|1131.7|1127.2|1131.3|1126.8|1131.7|1127.2|1131.3|1126.8|96
1624861860000|2021-06-28 06:31:00|1131.1|1126.6|1130.6|1126.1|1131.6|1127.1|1130.6|1126.1|266
1624861870000|2021-06-28 06:31:10|1130.3|1125.8|1131.5|1127|1131.5|1127|1130.2|1125.7|322
1624861880000|2021-06-28 06:31:20|1131.3|1126.8|1130.7|1126.2|1131.3|1126.8|1130.6|1126.1|163
1624861890000|2021-06-28 06:31:30|1130.8|1126.3|1130.5|1126|1130.8|1126.3|1130.2|1125.7|121
1624861900000|2021-06-28 06:31:40|1130.6|1126.1|1130|1125.5|1130.6|1126.1|1130|1125.5|240
1624861910000|2021-06-28 06:31:50|1129.8|1125.3|1130.1|1125.6|1130.1|1125.6|1129.8|1125.3|117
1624861920000|2021-06-28 06:32:00|||||||||51
1624861930000|2021-06-28 06:32:10|||||||||51
1624861940000|2021-06-28 06:32:20|1130.2|1125.7|1131|1126.5|1131|1126.5|1130.2|1125.7|191
1624861950000|2021-06-28 06:32:30|1131.1|1126.6|1131.5|1127|1131.5|1127|1131.1|1126.6|76
1624861960000|2021-06-28 06:32:40|1131.3|1126.8|1131.1|1126.6|1131.3|1126.8|1131.1|1126.6|70
1624861970000|2021-06-28 06:32:50|1130.9|1126.4|1130.5|1126|1130.9|1126.4|1130.5|1126|55
1624861980000|2021-06-28 06:33:00|1130.4|1125.9|1130.5|1126|1130.6|1126.1|1130.3|1125.8|65
1624861990000|2021-06-28 06:33:10|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|38
1624862000000|2021-06-28 06:33:20|1130.7|1126.2|1130.7|1126.2|1131|1126.5|1130.7|1126.2|19
1624862010000|2021-06-28 06:33:30|1130.6|1126.1|1131|1126.5|1131|1126.5|1130.6|1126.1|17
1624862020000|2021-06-28 06:33:40|1131.1|1126.6|1131.5|1127|1131.5|1127|1131.1|1126.6|39
1624862030000|2021-06-28 06:33:50|1131.3|1126.8|1131.2|1126.7|1131.3|1126.8|1131.2|1126.7|22
1624862040000|2021-06-28 06:34:00|1131.1|1126.6|1131.2|1126.7|1131.4|1126.9|1130.7|1126.2|265
1624862050000|2021-06-28 06:34:10|1131.5|1127|1131.5|1127|1131.5|1127|1131.2|1126.7|40
1624862060000|2021-06-28 06:34:20|1131.7|1127.2|1131.6|1127.1|1131.9|1127.4|1131.5|1127|32
1624862070000|2021-06-28 06:34:30|1131.7|1127.2|1131.9|1127.4|1131.9|1127.4|1131.7|1127.2|21
1624862080000|2021-06-28 06:34:40|1131.7|1127.2|1131.9|1127.4|1131.9|1127.4|1131.7|1127.2|46
1624862090000|2021-06-28 06:34:50|1132|1127.5|1131.9|1127.4|1132|1127.5|1131.9|1127.4|27
1624862100000|2021-06-28 06:35:00|1131.4|1126.9|1131.2|1126.7|1131.4|1126.9|1131.2|1126.7|118
1624862110000|2021-06-28 06:35:10|1131.1|1126.6|1130.9|1126.4|1131.2|1126.7|1130.9|1126.4|65
1624862120000|2021-06-28 06:35:20|1131|1126.5|1130.4|1125.9|1131|1126.5|1130.4|1125.9|107
1624862130000|2021-06-28 06:35:30|1130.5|1126|1130.9|1126.4|1130.9|1126.4|1130.4|1125.9|104
1624862140000|2021-06-28 06:35:40|1130.6|1126.1|1130.5|1126|1130.9|1126.4|1130.5|1126|25
1624862150000|2021-06-28 06:35:50|1130.4|1125.9|1130.1|1125.6|1130.5|1126|1130.1|1125.6|40
1624862160000|2021-06-28 06:36:00|1130|1125.5|1130|1125.5|1130.1|1125.6|1129.9|1125.4|55
1624862170000|2021-06-28 06:36:10|1130.1|1125.6|1130.4|1125.9|1130.4|1125.9|1130.1|1125.6|80
1624862180000|2021-06-28 06:36:20|1130.5|1126|1129.9|1125.4|1130.5|1126|1129.9|1125.4|69
1624862190000|2021-06-28 06:36:30|1130.1|1125.6|1129.9|1125.4|1130.1|1125.6|1129.9|1125.4|21
1624862200000|2021-06-28 06:36:40|1129.7|1125.2|1129.4|1124.9|1129.7|1125.2|1129.4|1124.9|78
1624862210000|2021-06-28 06:36:50|1129.2|1124.7|1129.2|1124.7|1129.4|1124.9|1128.9|1124.4|147
1624862220000|2021-06-28 06:37:00|1129.4|1124.9|1128.9|1124.4|1129.4|1124.9|1128.9|1124.4|48
1624862230000|2021-06-28 06:37:10|1128.6|1124.1|1128.7|1124.2|1128.7|1124.2|1128.6|1124.1|58
1624862240000|2021-06-28 06:37:20|1128.6|1124.1|1129.7|1125.2|1129.9|1125.4|1128.6|1124.1|99
1624862250000|2021-06-28 06:37:30|1130|1125.5|1129.9|1125.4|1130|1125.5|1129.7|1125.2|60
1624862260000|2021-06-28 06:37:40|1129.7|1125.2|1130.1|1125.6|1130.1|1125.6|1129.7|1125.2|61
1624862270000|2021-06-28 06:37:50|1130.4|1125.9|1130.6|1126.1|1130.7|1126.2|1130.1|1125.6|51
1624862280000|2021-06-28 06:38:00|1130.9|1126.4|1130.9|1126.4|1131|1126.5|1130.7|1126.2|44
1624862290000|2021-06-28 06:38:10|1131|1126.5|1132|1127.5|1132|1127.5|1131|1126.5|98
1624862300000|2021-06-28 06:38:20|1132.1|1127.6|1131.7|1127.2|1132.1|1127.6|1131.7|1127.2|61
1624862310000|2021-06-28 06:38:30|1131.6|1127.1|1131.5|1127|1131.6|1127.1|1131.1|1126.6|33
1624862320000|2021-06-28 06:38:40|1131.2|1126.7|1131.6|1127.1|1131.6|1127.1|1131.2|1126.7|28
1624862330000|2021-06-28 06:38:50|1131.5|1127|1131.4|1126.9|1131.6|1127.1|1131.4|1126.9|10
1624862340000|2021-06-28 06:39:00|1131.5|1127|1131.5|1127|1131.6|1127.1|1131.5|1127|42
1624862350000|2021-06-28 06:39:10|1131.6|1127.1|1131.2|1126.7|1131.7|1127.2|1131.2|1126.7|43
1624862360000|2021-06-28 06:39:20|1131.4|1126.9|1131.2|1126.7|1131.4|1126.9|1131.2|1126.7|2
1624862370000|2021-06-28 06:39:30|1131.4|1126.9|1131.2|1126.7|1131.4|1126.9|1131.2|1126.7|5
1624862380000|2021-06-28 06:39:40|1131.4|1126.9|1131.7|1127.2|1131.7|1127.2|1131.2|1126.7|37
1624862390000|2021-06-28 06:39:50|||||||||16
1624862400000|2021-06-28 06:40:00|1131.2|1126.7|1131.2|1126.7|1131.5|1127|1131.2|1126.7|144
1624862410000|2021-06-28 06:40:10|1131.4|1126.9|1130.2|1125.7|1131.4|1126.9|1130.2|1125.7|97
1624862420000|2021-06-28 06:40:20|1129.9|1125.4|1129.7|1125.2|1129.9|1125.4|1129.7|1125.2|156
1624862430000|2021-06-28 06:40:30|1130|1125.5|1129.7|1125.2|1130|1125.5|1129.7|1125.2|63
1624862440000|2021-06-28 06:40:40|1129.9|1125.4|1129.6|1125.1|1130|1125.5|1129.6|1125.1|10
1624862450000|2021-06-28 06:40:50|1129.7|1125.2|1129.2|1124.7|1129.7|1125.2|1129.2|1124.7|77
1624862460000|2021-06-28 06:41:00|1129.4|1124.9|1129.6|1125.1|1129.6|1125.1|1129.4|1124.9|63
1624862470000|2021-06-28 06:41:10|1129.7|1125.2|1129.9|1125.4|1130.2|1125.7|1129.7|1125.2|151
1624862480000|2021-06-28 06:41:20|1129.7|1125.2|1129.4|1124.9|1129.7|1125.2|1129.4|1124.9|84
1624862490000|2021-06-28 06:41:30|1129.1|1124.6|1129.2|1124.7|1129.2|1124.7|1129.1|1124.6|37
1624862500000|2021-06-28 06:41:40|1129.1|1124.6|1129.2|1124.7|1129.2|1124.7|1129.1|1124.6|31
1624862510000|2021-06-28 06:41:50|||||||||26
1624862520000|2021-06-28 06:42:00|1129|1124.5|1129|1124.5|1129|1124.5|1129|1124.5|67
1624862530000|2021-06-28 06:42:10|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|19
1624862540000|2021-06-28 06:42:20|1129.4|1124.9|1129.4|1124.9|1129.5|1125|1129.4|1124.9|266
1624862550000|2021-06-28 06:42:30|1129.5|1125|1130|1125.5|1130|1125.5|1129.5|1125|120
1624862560000|2021-06-28 06:42:40|1130.1|1125.6|1130.1|1125.6|1130.1|1125.6|1130.1|1125.6|30
1624862570000|2021-06-28 06:42:50|1130.2|1125.7|1129.9|1125.4|1130.2|1125.7|1129.7|1125.2|41
1624862580000|2021-06-28 06:43:00|1130.2|1125.7|1130.4|1125.9|1130.4|1125.9|1130.1|1125.6|57
1624862590000|2021-06-28 06:43:10|1130.5|1126|1130.5|1126|1130.5|1126|1130.4|1125.9|19
1624862600000|2021-06-28 06:43:20|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|34
1624862610000|2021-06-28 06:43:30|1130.5|1126|1130.5|1126|1130.5|1126|1130.5|1126|30
1624862620000|2021-06-28 06:43:40|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|1130.5|1126|95
1624862630000|2021-06-28 06:43:50|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|22
1624862640000|2021-06-28 06:44:00|1131|1126.5|1131|1126.5|1131|1126.5|1130.7|1126.2|36
1624862650000|2021-06-28 06:44:10|1130.9|1126.4|1130.4|1125.9|1130.9|1126.4|1130.4|1125.9|152
1624862660000|2021-06-28 06:44:20|1130.6|1126.1|1131|1126.5|1131|1126.5|1130.4|1125.9|115
1624862670000|2021-06-28 06:44:30|1131.1|1126.6|1132|1127.5|1132|1127.5|1131.1|1126.6|76
1624862680000|2021-06-28 06:44:40|||||||||59
1624862690000|2021-06-28 06:44:50|1132.2|1127.7|1132|1127.5|1132.2|1127.7|1132|1127.5|95
1624862700000|2021-06-28 06:45:00|1132.1|1127.6|1131.7|1127.2|1132.4|1127.9|1131.7|1127.2|88
1624862710000|2021-06-28 06:45:10|1131.5|1127|1131.6|1127.1|1131.6|1127.1|1131.5|1127|26
1624862720000|2021-06-28 06:45:20|1131.5|1127|1131.5|1127|1131.5|1127|1131.2|1126.7|31
1624862730000|2021-06-28 06:45:30|||||||||17
1624862740000|2021-06-28 06:45:40|1131.4|1126.9|1131.1|1126.6|1131.5|1127|1131.1|1126.6|17
1624862750000|2021-06-28 06:45:50|1131.4|1126.9|1131.6|1127.1|1131.6|1127.1|1131.4|1126.9|31
1624862760000|2021-06-28 06:46:00|1131.2|1126.7|1132|1127.5|1132|1127.5|1131.2|1126.7|85
1624862770000|2021-06-28 06:46:10|||||||||3
1624862780000|2021-06-28 06:46:20|1131.9|1127.4|1132.7|1128.2|1132.7|1128.2|1131.9|1127.4|158
1624862790000|2021-06-28 06:46:30|1133.3|1128.8|1133.9|1129.4|1133.9|1129.4|1133.3|1128.8|318
1624862800000|2021-06-28 06:46:40|1134.1|1129.6|1134.6|1130.1|1134.7|1130.2|1134.1|1129.6|191
1624862810000|2021-06-28 06:46:50|1134.7|1130.2|1134.9|1130.4|1135.1|1130.6|1134.6|1130.1|615
1624862820000|2021-06-28 06:47:00|1134.6|1130.1|1135.1|1130.6|1135.4|1130.9|1134.6|1130.1|287
1624862830000|2021-06-28 06:47:10|1135|1130.5|1134.5|1130|1135|1130.5|1134.4|1129.9|265
1624862840000|2021-06-28 06:47:20|1134.6|1130.1|1134.1|1129.6|1134.9|1130.4|1134.1|1129.6|169
1624862850000|2021-06-28 06:47:30|1134.2|1129.7|1134|1129.5|1134.2|1129.7|1133.9|1129.4|201
1624862860000|2021-06-28 06:47:40|1134.1|1129.6|1133.9|1129.4|1134.1|1129.6|1133.9|1129.4|94
1624862870000|2021-06-28 06:47:50|1134.4|1129.9|1134.6|1130.1|1134.9|1130.4|1134.4|1129.9|281
1624862880000|2021-06-28 06:48:00|1134.5|1130|1134.1|1129.6|1134.6|1130.1|1134.1|1129.6|75
1624862890000|2021-06-28 06:48:10|1134.2|1129.7|1134.7|1130.2|1134.7|1130.2|1134.2|1129.7|28
1624862900000|2021-06-28 06:48:20|1134.6|1130.1|1134.1|1129.6|1134.9|1130.4|1134.1|1129.6|93
1624862910000|2021-06-28 06:48:30|1134.2|1129.7|1134.5|1130|1134.5|1130|1134.2|1129.7|45
1624862920000|2021-06-28 06:48:40|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|50
1624862930000|2021-06-28 06:48:50|1134.9|1130.4|1135|1130.5|1135.1|1130.6|1134.6|1130.1|144
1624862940000|2021-06-28 06:49:00|1135.1|1130.6|1135.4|1130.9|1135.6|1131.1|1135.1|1130.6|272
1624862950000|2021-06-28 06:49:10|1135.1|1130.6|1136.3|1131.8|1136.3|1131.8|1135.1|1130.6|587
1624862960000|2021-06-28 06:49:20|1136.4|1131.9|1136.3|1131.8|1136.4|1131.9|1135.9|1131.4|402
1624862970000|2021-06-28 06:49:30|1136|1131.5|1136.4|1131.9|1136.4|1131.9|1135.9|1131.4|184
1624862980000|2021-06-28 06:49:40|1136.3|1131.8|1136.3|1131.8|1136.4|1131.9|1136.3|1131.8|129
1624862990000|2021-06-28 06:49:50|1136.4|1131.9|1136.7|1132.2|1136.7|1132.2|1136.3|1131.8|389
1624863000000|2021-06-28 06:50:00|1136.4|1131.9|1135.8|1131.3|1136.4|1131.9|1135.4|1130.9|546
1624863010000|2021-06-28 06:50:10|1135.7|1131.2|1135.3|1130.8|1135.7|1131.2|1135.2|1130.7|89
1624863020000|2021-06-28 06:50:20|1135.2|1130.7|1135|1130.5|1135.3|1130.8|1135|1130.5|131
1624863030000|2021-06-28 06:50:30|1135.1|1130.6|1134.9|1130.4|1135.3|1130.8|1134.8|1130.3|33
1624863040000|2021-06-28 06:50:40|1135|1130.5|1135.4|1130.9|1135.4|1130.9|1134.9|1130.4|58
1624863050000|2021-06-28 06:50:50|1135.7|1131.2|1135.9|1131.4|1135.9|1131.4|1135.7|1131.2|127
1624863060000|2021-06-28 06:51:00|1135.8|1131.3|1135.2|1130.7|1135.8|1131.3|1135.2|1130.7|52
1624863070000|2021-06-28 06:51:10|1135.4|1130.9|1135.3|1130.8|1135.4|1130.9|1135.2|1130.7|78
1624863080000|2021-06-28 06:51:20|||||||||30
1624863090000|2021-06-28 06:51:30|1135|1130.5|1135|1130.5|1135.4|1130.9|1134.9|1130.4|149
1624863100000|2021-06-28 06:51:40|1134.9|1130.4|1134.9|1130.4|1135|1130.5|1134.9|1130.4|49
1624863110000|2021-06-28 06:51:50|1135|1130.5|1134.9|1130.4|1135|1130.5|1134.9|1130.4|69
1624863120000|2021-06-28 06:52:00|1134.8|1130.3|1135.8|1131.3|1135.9|1131.4|1134.8|1130.3|149
1624863130000|2021-06-28 06:52:10|1135.9|1131.4|1135.4|1130.9|1135.9|1131.4|1135.4|1130.9|58
1624863140000|2021-06-28 06:52:20|1135.2|1130.7|1134.9|1130.4|1135.2|1130.7|1134.8|1130.3|110
1624863150000|2021-06-28 06:52:30|1135|1130.5|1134.9|1130.4|1135.2|1130.7|1134.9|1130.4|88
1624863160000|2021-06-28 06:52:40|1134.7|1130.2|1133.9|1129.4|1134.7|1130.2|1133.9|1129.4|723
1624863170000|2021-06-28 06:52:50|1134|1129.5|1134.4|1129.9|1134.4|1129.9|1134|1129.5|185
1624863180000|2021-06-28 06:53:00|1134.1|1129.6|1133.9|1129.4|1134.1|1129.6|1133.9|1129.4|77
1624863190000|2021-06-28 06:53:10|1134|1129.5|1134|1129.5|1134|1129.5|1134|1129.5|32
1624863200000|2021-06-28 06:53:20|1133.9|1129.4|1134.4|1129.9|1134.4|1129.9|1133.9|1129.4|88
1624863210000|2021-06-28 06:53:30|||||||||33
1624863220000|2021-06-28 06:53:40|1134.6|1130.1|1134.4|1129.9|1134.6|1130.1|1134.4|1129.9|36
1624863230000|2021-06-28 06:53:50|||||||||41
1624863240000|2021-06-28 06:54:00|1134.5|1130|1134.9|1130.4|1134.9|1130.4|1134.5|1130|98
1624863250000|2021-06-28 06:54:10|1134.7|1130.2|1134.6|1130.1|1134.9|1130.4|1134.4|1129.9|46
1624863260000|2021-06-28 06:54:20|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|1134.6|1130.1|93
1624863270000|2021-06-28 06:54:30|1135.2|1130.7|1134.9|1130.4|1135.2|1130.7|1134.9|1130.4|108
1624863280000|2021-06-28 06:54:40|1135.2|1130.7|1134.9|1130.4|1135.4|1130.9|1134.9|1130.4|128
1624863290000|2021-06-28 06:54:50|1134.6|1130.1|1134.8|1130.3|1134.8|1130.3|1134.5|1130|116
1624863300000|2021-06-28 06:55:00|1135|1130.5|1134.5|1130|1135.1|1130.6|1134.5|1130|226
1624863310000|2021-06-28 06:55:10|1134.6|1130.1|1134.5|1130|1134.6|1130.1|1134.1|1129.6|177
1624863320000|2021-06-28 06:55:20|1134.6|1130.1|1134.6|1130.1|1134.9|1130.4|1134.6|1130.1|134
1624863330000|2021-06-28 06:55:30|||||||||26
1624863340000|2021-06-28 06:55:40|1134.9|1130.4|1134.6|1130.1|1134.9|1130.4|1134.6|1130.1|177
1624863350000|2021-06-28 06:55:50|1134.5|1130|1134.6|1130.1|1134.6|1130.1|1134.3|1129.8|117
1624863360000|2021-06-28 06:56:00|1134.3|1129.8|1134.6|1130.1|1134.6|1130.1|1134.3|1129.8|241
1624863370000|2021-06-28 06:56:10|1134.7|1130.2|1135.1|1130.6|1135.1|1130.6|1134.7|1130.2|156
1624863380000|2021-06-28 06:56:20|1134.8|1130.3|1134.6|1130.1|1134.8|1130.3|1134.6|1130.1|173
1624863390000|2021-06-28 06:56:30|1134.9|1130.4|1135|1130.5|1135|1130.5|1134.9|1130.4|161
1624863400000|2021-06-28 06:56:40|1134.9|1130.4|1135.1|1130.6|1135.3|1130.8|1134.9|1130.4|117
1624863410000|2021-06-28 06:56:50|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|109
1624863420000|2021-06-28 06:57:00|1135.8|1131.3|1136.2|1131.7|1136.2|1131.7|1135.8|1131.3|351
1624863430000|2021-06-28 06:57:10|1136.3|1131.8|1136.5|1132|1136.7|1132.2|1136.3|1131.8|159
1624863440000|2021-06-28 06:57:20|1136.3|1131.8|1136.2|1131.7|1136.4|1131.9|1136.2|1131.7|123
1624863450000|2021-06-28 06:57:30|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|118
1624863460000|2021-06-28 06:57:40|1136.2|1131.7|1136.5|1132|1136.8|1132.3|1136.2|1131.7|263
1624863470000|2021-06-28 06:57:50|1136.7|1132.2|1136.9|1132.4|1136.9|1132.4|1136.7|1132.2|375
1624863480000|2021-06-28 06:58:00|1137.2|1132.7|1136.9|1132.4|1137.2|1132.7|1136.9|1132.4|473
1624863490000|2021-06-28 06:58:10|1136.7|1132.2|1136.8|1132.3|1136.8|1132.3|1136.7|1132.2|234
1624863500000|2021-06-28 06:58:20|1136.7|1132.2|1136.5|1132|1136.8|1132.3|1136.5|1132|260
1624863510000|2021-06-28 06:58:30|1136.7|1132.2|1135.8|1131.3|1136.7|1132.2|1135.8|1131.3|338
1624863520000|2021-06-28 06:58:40|1135.9|1131.4|1135.8|1131.3|1135.9|1131.4|1135.4|1130.9|173
1624863530000|2021-06-28 06:58:50|1135.9|1131.4|1135.6|1131.1|1135.9|1131.4|1135.5|1131|185
1624863540000|2021-06-28 06:59:00|1136.2|1131.7|1135.8|1131.3|1136.2|1131.7|1135.8|1131.3|189
1624863550000|2021-06-28 06:59:10|1135.4|1130.9|1135.6|1131.1|1135.8|1131.3|1135.4|1130.9|294
1624863560000|2021-06-28 06:59:20|1135.3|1130.8|1135.1|1130.6|1135.6|1131.1|1135.1|1130.6|303
1624863570000|2021-06-28 06:59:30|1134.8|1130.3|1135|1130.5|1135.1|1130.6|1134.7|1130.2|494
1624863580000|2021-06-28 06:59:40|1134.8|1130.3|1135.1|1130.6|1135.4|1130.9|1134.8|1130.3|504
1624863590000|2021-06-28 06:59:50|1135.2|1130.7|1136.3|1131.8|1136.3|1131.8|1135.1|1130.6|404
1624863600000|2021-06-28 07:00:00|1136.4|1131.9|1136.3|1131.8|1136.4|1131.9|1136.3|1131.8|0
1624885200000|2021-06-28 13:00:00|1139.9|1135.4|1138.4|1133.9|1139.9|1135.4|1137.2|1132.7|2243
1624885210000|2021-06-28 13:00:10|1138.3|1133.8|1136.7|1132.2|1138.4|1133.9|1136.7|1132.2|732
1624885220000|2021-06-28 13:00:20|1136.9|1132.4|1135.3|1130.8|1136.9|1132.4|1135.1|1130.6|660
1624885230000|2021-06-28 13:00:30|1135|1130.5|1133.3|1128.8|1135|1130.5|1133.3|1128.8|457
1624885240000|2021-06-28 13:00:40|1133.1|1128.6|1133.1|1128.6|1133.5|1129|1132.6|1128.1|591
1624885250000|2021-06-28 13:00:50|1132.9|1128.4|1133.9|1129.4|1133.9|1129.4|1132.9|1128.4|660
1624885260000|2021-06-28 13:01:00|1134.2|1129.7|1133.5|1129|1134.3|1129.8|1133.4|1128.9|992
1624885270000|2021-06-28 13:01:10|1133.3|1128.8|1134.4|1129.9|1134.4|1129.9|1133.1|1128.6|369
1624885280000|2021-06-28 13:01:20|1134.3|1129.8|1132.4|1127.9|1134.3|1129.8|1132.4|1127.9|679
1624885290000|2021-06-28 13:01:30|1132.2|1127.7|1131.7|1127.2|1132.4|1127.9|1131.3|1126.8|576
1624885300000|2021-06-28 13:01:40|1131.6|1127.1|1131.8|1127.3|1132.6|1128.1|1131.4|1126.9|731
1624885310000|2021-06-28 13:01:50|1132.3|1127.8|1131.6|1127.1|1132.6|1128.1|1131.3|1126.8|269
1624885320000|2021-06-28 13:02:00|1131.8|1127.3|1130.8|1126.3|1132.6|1128.1|1130.8|1126.3|623
1624885330000|2021-06-28 13:02:10|1131.1|1126.6|1131.7|1127.2|1132|1127.5|1131.1|1126.6|267
1624885340000|2021-06-28 13:02:20|1131.5|1127|1131.5|1127|1132|1127.5|1131.4|1126.9|248
1624885350000|2021-06-28 13:02:30|1131.9|1127.4|1132.1|1127.6|1132.5|1128|1131.9|1127.4|885
1624885360000|2021-06-28 13:02:40|1132|1127.5|1132.5|1128|1132.5|1128|1131.6|1127.1|270
1624885370000|2021-06-28 13:02:50|1132.4|1127.9|1132.4|1127.9|1132.7|1128.2|1132.2|1127.7|283
1624885380000|2021-06-28 13:03:00|1132.2|1127.7|1132.9|1128.4|1133|1128.5|1132.2|1127.7|220
1624885390000|2021-06-28 13:03:10|1133|1128.5|1132.5|1128|1133|1128.5|1132.2|1127.7|188
1624885400000|2021-06-28 13:03:20|1132.7|1128.2|1132.7|1128.2|1133.5|1129|1132.7|1128.2|236
1624885410000|2021-06-28 13:03:30|1133|1128.5|1134.2|1129.7|1134.2|1129.7|1132.7|1128.2|237
1624885420000|2021-06-28 13:03:40|1134.5|1130|1134|1129.5|1135|1130.5|1134|1129.5|233
1624885430000|2021-06-28 13:03:50|1134.1|1129.6|1134|1129.5|1134.2|1129.7|1134|1129.5|155
1624885440000|2021-06-28 13:04:00|1133.7|1129.2|1133.1|1128.6|1133.7|1129.2|1132.6|1128.1|386
1624885450000|2021-06-28 13:04:10|1132.6|1128.1|1133.3|1128.8|1134|1129.5|1132.6|1128.1|335
1624885460000|2021-06-28 13:04:20|1133.2|1128.7|1133.7|1129.2|1133.7|1129.2|1133.1|1128.6|124
1624885470000|2021-06-28 13:04:30|1133.6|1129.1|1133.5|1129|1133.6|1129.1|1133.5|1129|186
1624885480000|2021-06-28 13:04:40|1133.7|1129.2|1134.5|1130|1134.5|1130|1133.7|1129.2|194
1624885490000|2021-06-28 13:04:50|1134.2|1129.7|1134.2|1129.7|1134.2|1129.7|1134.2|1129.7|176
1624885500000|2021-06-28 13:05:00|1134.6|1130.1|1134.7|1130.2|1135|1130.5|1134.6|1130.1|258
1624885510000|2021-06-28 13:05:10|1134.9|1130.4|1135.9|1131.4|1135.9|1131.4|1134.9|1130.4|165
1624885520000|2021-06-28 13:05:20|1136.2|1131.7|1137.1|1132.6|1137.2|1132.7|1136.2|1131.7|787
1624885530000|2021-06-28 13:05:30|1137.2|1132.7|1137|1132.5|1137.7|1133.2|1137|1132.5|503
1624885540000|2021-06-28 13:05:40|1137.2|1132.7|1137.3|1132.8|1137.5|1133|1137.1|1132.6|336
1624885550000|2021-06-28 13:05:50|1137.1|1132.6|1138.2|1133.7|1138.5|1134|1136.7|1132.2|584
1624885560000|2021-06-28 13:06:00|1138|1133.5|1138.2|1133.7|1138.4|1133.9|1137.7|1133.2|554
1624885570000|2021-06-28 13:06:10|1138.1|1133.6|1137.2|1132.7|1138.1|1133.6|1137.2|1132.7|251
1624885580000|2021-06-28 13:06:20|1137|1132.5|1137.2|1132.7|1137.6|1133.1|1137|1132.5|212
1624885590000|2021-06-28 13:06:30|1137.3|1132.8|1137|1132.5|1137.3|1132.8|1136.7|1132.2|157
1624885600000|2021-06-28 13:06:40|1137.3|1132.8|1136.8|1132.3|1137.3|1132.8|1136.6|1132.1|199
1624885610000|2021-06-28 13:06:50|1136.9|1132.4|1137.2|1132.7|1137.2|1132.7|1136.8|1132.3|281
1624885620000|2021-06-28 13:07:00|1136.7|1132.2|1137|1132.5|1137|1132.5|1136.4|1131.9|137
1624885630000|2021-06-28 13:07:10|1137.2|1132.7|1136.7|1132.2|1137.4|1132.9|1136.7|1132.2|173
1624885640000|2021-06-28 13:07:20|1136.4|1131.9|1137.5|1133|1137.5|1133|1136.4|1131.9|292
1624885650000|2021-06-28 13:07:30|1137.7|1133.2|1136.7|1132.2|1137.7|1133.2|1136.7|1132.2|276
1624885660000|2021-06-28 13:07:40|1136.4|1131.9|1136.4|1131.9|1136.6|1132.1|1136.4|1131.9|130
1624885670000|2021-06-28 13:07:50|1137|1132.5|1136.6|1132.1|1137|1132.5|1136.4|1131.9|150
1624885680000|2021-06-28 13:08:00|1136.4|1131.9|1134.9|1130.4|1136.4|1131.9|1134.9|1130.4|295
1624885690000|2021-06-28 13:08:10|1135.2|1130.7|1134.2|1129.7|1135.2|1130.7|1134.2|1129.7|184
1624885700000|2021-06-28 13:08:20|1134.5|1130|1133.7|1129.2|1134.7|1130.2|1133.7|1129.2|210
1624885710000|2021-06-28 13:08:30|1133.8|1129.3|1133.9|1129.4|1134.5|1130|1133.8|1129.3|301
1624885720000|2021-06-28 13:08:40|1134.2|1129.7|1134.2|1129.7|1134.6|1130.1|1133.9|1129.4|263
1624885730000|2021-06-28 13:08:50|1134.1|1129.6|1134.2|1129.7|1134.4|1129.9|1133.8|1129.3|155
1624885740000|2021-06-28 13:09:00|1133.9|1129.4|1133.6|1129.1|1133.9|1129.4|1133.6|1129.1|187
1624885750000|2021-06-28 13:09:10|1134.2|1129.7|1134.2|1129.7|1134.6|1130.1|1133.8|1129.3|397
1624885760000|2021-06-28 13:09:20|1133.9|1129.4|1133.8|1129.3|1133.9|1129.4|1133.6|1129.1|164
1624885770000|2021-06-28 13:09:30|1134.2|1129.7|1133.2|1128.7|1134.2|1129.7|1133|1128.5|250
1624885780000|2021-06-28 13:09:40|1133.3|1128.8|1132.2|1127.7|1133.7|1129.2|1132.2|1127.7|676
1624885790000|2021-06-28 13:09:50|1132.4|1127.9|1132.3|1127.8|1132.7|1128.2|1132.2|1127.7|422
1624885800000|2021-06-28 13:10:00|1132.4|1127.9|1132.4|1127.9|1132.9|1128.4|1132.4|1127.9|147
1624885810000|2021-06-28 13:10:10|1132.2|1127.7|1132.4|1127.9|1132.6|1128.1|1132.2|1127.7|338
1624885820000|2021-06-28 13:10:20|1132.2|1127.7|1131.9|1127.4|1132.3|1127.8|1131.7|1127.2|1005
1624885830000|2021-06-28 13:10:30|1131.8|1127.3|1132.5|1128|1132.9|1128.4|1131.7|1127.2|395
1624885840000|2021-06-28 13:10:40|1132.2|1127.7|1132.5|1128|1132.5|1128|1132.2|1127.7|289
1624885850000|2021-06-28 13:10:50|1132.4|1127.9|1131.7|1127.2|1132.5|1128|1131.7|1127.2|241
1624885860000|2021-06-28 13:11:00|1132|1127.5|1132|1127.5|1132.1|1127.6|1131.7|1127.2|510
1624885870000|2021-06-28 13:11:10|1132.1|1127.6|1131.6|1127.1|1132.1|1127.6|1131.6|1127.1|264
1624885880000|2021-06-28 13:11:20|1131.4|1126.9|1131.4|1126.9|1131.7|1127.2|1131.1|1126.6|448
1624885890000|2021-06-28 13:11:30|1131.1|1126.6|1131.5|1127|1131.7|1127.2|1131.1|1126.6|299
1624885900000|2021-06-28 13:11:40|1131.6|1127.1|1131.2|1126.7|1131.6|1127.1|1131.1|1126.6|297
1624885910000|2021-06-28 13:11:50|1131.1|1126.6|1131.9|1127.4|1132.1|1127.6|1131.1|1126.6|285
1624885920000|2021-06-28 13:12:00|1131.4|1126.9|1131.4|1126.9|1131.6|1127.1|1131.4|1126.9|220
1624885930000|2021-06-28 13:12:10|1131.1|1126.6|1131.2|1126.7|1131.2|1126.7|1131.1|1126.6|211
1624885940000|2021-06-28 13:12:20|1131.4|1126.9|1131.7|1127.2|1131.9|1127.4|1131.4|1126.9|203
1624885950000|2021-06-28 13:12:30|1131.6|1127.1|1131.6|1127.1|1131.6|1127.1|1131.4|1126.9|201
1624885960000|2021-06-28 13:12:40|1131.7|1127.2|1132.1|1127.6|1132.1|1127.6|1131.6|1127.1|150
1624885970000|2021-06-28 13:12:50|1132.3|1127.8|1132.5|1128|1132.8|1128.3|1132.3|1127.8|306
1624885980000|2021-06-28 13:13:00|1132.8|1128.3|1133.1|1128.6|1133.6|1129.1|1132.8|1128.3|406
1624885990000|2021-06-28 13:13:10|1133|1128.5|1132.9|1128.4|1133.4|1128.9|1132.9|1128.4|182
1624886000000|2021-06-28 13:13:20|1133|1128.5|1132.9|1128.4|1133|1128.5|1132.9|1128.4|113
1624886010000|2021-06-28 13:13:30|1133|1128.5|1133.4|1128.9|1133.4|1128.9|1133|1128.5|74
1624886020000|2021-06-28 13:13:40|1133.3|1128.8|1134.2|1129.7|1134.2|1129.7|1133.3|1128.8|340
1624886030000|2021-06-28 13:13:50|1134.4|1129.9|1134.7|1130.2|1134.7|1130.2|1134.4|1129.9|234
1624886040000|2021-06-28 13:14:00|1134.9|1130.4|1135.2|1130.7|1135.2|1130.7|1134.8|1130.3|176
1624886050000|2021-06-28 13:14:10|1134.8|1130.3|1134.9|1130.4|1135.4|1130.9|1134.8|1130.3|201
1624886060000|2021-06-28 13:14:20|1135.2|1130.7|1134.9|1130.4|1135.3|1130.8|1134.5|1130|127
1624886070000|2021-06-28 13:14:30|1135|1130.5|1134.4|1129.9|1135|1130.5|1134|1129.5|98
1624886080000|2021-06-28 13:14:40|1134.5|1130|1134.4|1129.9|1134.7|1130.2|1134.3|1129.8|137
1624886090000|2021-06-28 13:14:50|1134.2|1129.7|1134.2|1129.7|1134.2|1129.7|1134|1129.5|126
1624886100000|2021-06-28 13:15:00|1134.4|1129.9|1134.2|1129.7|1134.4|1129.9|1133.9|1129.4|259
1624886110000|2021-06-28 13:15:10|1134|1129.5|1134.4|1129.9|1134.4|1129.9|1134|1129.5|87
1624886120000|2021-06-28 13:15:20|1134.5|1130|1134.6|1130.1|1134.6|1130.1|1134.5|1130|86
1624886130000|2021-06-28 13:15:30|1134.7|1130.2|1134.7|1130.2|1134.9|1130.4|1134.7|1130.2|74
1624886140000|2021-06-28 13:15:40|1134.9|1130.4|1135.1|1130.6|1135.1|1130.6|1134.7|1130.2|119
1624886150000|2021-06-28 13:15:50|1135|1130.5|1134.9|1130.4|1135|1130.5|1134.9|1130.4|113
1624886160000|2021-06-28 13:16:00|1135|1130.5|1134.7|1130.2|1135.1|1130.6|1134.6|1130.1|43
1624886170000|2021-06-28 13:16:10|1134.9|1130.4|1135.1|1130.6|1135.1|1130.6|1134.9|1130.4|38
1624886180000|2021-06-28 13:16:20|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|166
1624886190000|2021-06-28 13:16:30|1135.5|1131|1136|1131.5|1136|1131.5|1135.5|1131|92
1624886200000|2021-06-28 13:16:40|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1135.7|1131.2|142
1624886210000|2021-06-28 13:16:50|1136.2|1131.7|1137|1132.5|1137|1132.5|1135.9|1131.4|208
1624886220000|2021-06-28 13:17:00|1136.9|1132.4|1137.2|1132.7|1137.2|1132.7|1136.4|1131.9|261
1624886230000|2021-06-28 13:17:10|1137.4|1132.9|1136.7|1132.2|1137.4|1132.9|1136.7|1132.2|138
1624886240000|2021-06-28 13:17:20|1136|1131.5|1136.3|1131.8|1136.4|1131.9|1135.8|1131.3|298
1624886250000|2021-06-28 13:17:30|1136.6|1132.1|1136.3|1131.8|1136.8|1132.3|1136.3|1131.8|76
1624886260000|2021-06-28 13:17:40|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|1136.3|1131.8|83
1624886270000|2021-06-28 13:17:50|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|36
1624886280000|2021-06-28 13:18:00|1136.3|1131.8|1136.2|1131.7|1136.4|1131.9|1135.9|1131.4|259
1624886290000|2021-06-28 13:18:10|1135.7|1131.2|1135.4|1130.9|1135.7|1131.2|1135.3|1130.8|257
1624886300000|2021-06-28 13:18:20|1135.3|1130.8|1136.6|1132.1|1136.6|1132.1|1135.3|1130.8|175
1624886310000|2021-06-28 13:18:30|1136|1131.5|1135.7|1131.2|1136.1|1131.6|1135.7|1131.2|288
1624886320000|2021-06-28 13:18:40|1135.9|1131.4|1136.1|1131.6|1136.1|1131.6|1135.9|1131.4|121
1624886330000|2021-06-28 13:18:50|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|22
1624886340000|2021-06-28 13:19:00|1136.1|1131.6|1136.8|1132.3|1136.8|1132.3|1136.1|1131.6|96
1624886350000|2021-06-28 13:19:10|1136.6|1132.1|1136.7|1132.2|1136.7|1132.2|1136.6|1132.1|31
1624886360000|2021-06-28 13:19:20|1136.6|1132.1|1135.7|1131.2|1136.8|1132.3|1135.7|1131.2|175
1624886370000|2021-06-28 13:19:30|1135.3|1130.8|1135.2|1130.7|1135.8|1131.3|1135|1130.5|136
1624886380000|2021-06-28 13:19:40|1134.9|1130.4|1134.8|1130.3|1134.9|1130.4|1134.8|1130.3|124
1624886390000|2021-06-28 13:19:50|1134.9|1130.4|1135.5|1131|1135.5|1131|1134.8|1130.3|258
1624886400000|2021-06-28 13:20:00|1135.4|1130.9|1135.3|1130.8|1135.5|1131|1135.1|1130.6|70
1624886410000|2021-06-28 13:20:10|1135.4|1130.9|1135.5|1131|1135.5|1131|1135.4|1130.9|79
1624886420000|2021-06-28 13:20:20|1135.4|1130.9|1135.6|1131.1|1135.6|1131.1|1135.4|1130.9|85
1624886430000|2021-06-28 13:20:30|1135.8|1131.3|1135.8|1131.3|1135.8|1131.3|1135.8|1131.3|23
1624886440000|2021-06-28 13:20:40|1135.5|1131|1135.8|1131.3|1135.8|1131.3|1135.5|1131|45
1624886450000|2021-06-28 13:20:50|||||||||14
1624886460000|2021-06-28 13:21:00|1135.9|1131.4|1136.2|1131.7|1136.2|1131.7|1135.9|1131.4|90
1624886470000|2021-06-28 13:21:10|1136.3|1131.8|1136.1|1131.6|1136.3|1131.8|1136|1131.5|70
1624886480000|2021-06-28 13:21:20|1136|1131.5|1136.8|1132.3|1136.8|1132.3|1136|1131.5|41
1624886490000|2021-06-28 13:21:30|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1136|1131.5|254
1624886500000|2021-06-28 13:21:40|1136.4|1131.9|1136.5|1132|1136.9|1132.4|1136.4|1131.9|216
1624886510000|2021-06-28 13:21:50|1136.4|1131.9|1137|1132.5|1137|1132.5|1136.4|1131.9|133
1624886520000|2021-06-28 13:22:00|1137.3|1132.8|1136.2|1131.7|1137.3|1132.8|1136.2|1131.7|126
1624886530000|2021-06-28 13:22:10|||||||||24
1624886540000|2021-06-28 13:22:20|1136.1|1131.6|1135.6|1131.1|1136.1|1131.6|1135.6|1131.1|96
1624886550000|2021-06-28 13:22:30|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.6|1131.1|77
1624886560000|2021-06-28 13:22:40|1136|1131.5|1135.6|1131.1|1136.5|1132|1135.6|1131.1|156
1624886570000|2021-06-28 13:22:50|1135.4|1130.9|1135.2|1130.7|1135.6|1131.1|1135.2|1130.7|157
1624886580000|2021-06-28 13:23:00|1135.1|1130.6|1135.1|1130.6|1135.2|1130.7|1135.1|1130.6|44
1624886590000|2021-06-28 13:23:10|||||||||50
1624886600000|2021-06-28 13:23:20|1135|1130.5|1135.1|1130.6|1135.1|1130.6|1134.6|1130.1|237
1624886610000|2021-06-28 13:23:30|1134.9|1130.4|1135.1|1130.6|1135.1|1130.6|1134.7|1130.2|74
1624886620000|2021-06-28 13:23:40|1135.5|1131|1135|1130.5|1135.5|1131|1135|1130.5|69
1624886630000|2021-06-28 13:23:50|1135.4|1130.9|1135.3|1130.8|1135.5|1131|1135.3|1130.8|59
1624886640000|2021-06-28 13:24:00|1135.4|1130.9|1135.3|1130.8|1135.4|1130.9|1135.3|1130.8|60
1624886650000|2021-06-28 13:24:10|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|34
1624886660000|2021-06-28 13:24:20|1135|1130.5|1134.6|1130.1|1135|1130.5|1134.6|1130.1|137
1624886670000|2021-06-28 13:24:30|1134.5|1130|1134.9|1130.4|1134.9|1130.4|1134.4|1129.9|123
1624886680000|2021-06-28 13:24:40|1135.3|1130.8|1135|1130.5|1135.4|1130.9|1135|1130.5|69
1624886690000|2021-06-28 13:24:50|||||||||21
1624886700000|2021-06-28 13:25:00|1135.3|1130.8|1135.3|1130.8|1135.4|1130.9|1135.3|1130.8|75
1624886710000|2021-06-28 13:25:10|1135|1130.5|1134.5|1130|1135|1130.5|1134.5|1130|93
1624886720000|2021-06-28 13:25:20|||||||||90
1624886730000|2021-06-28 13:25:30|1134|1129.5|1133.9|1129.4|1134|1129.5|1133.8|1129.3|197
1624886740000|2021-06-28 13:25:40|1133.8|1129.3|1134.8|1130.3|1134.9|1130.4|1133.8|1129.3|133
1624886750000|2021-06-28 13:25:50|||||||||34
1624886760000|2021-06-28 13:26:00|1134.7|1130.2|1134.8|1130.3|1134.8|1130.3|1134.5|1130|28
1624886770000|2021-06-28 13:26:10|||||||||20
1624886780000|2021-06-28 13:26:20|||||||||36
1624886790000|2021-06-28 13:26:30|1134.5|1130|1133.8|1129.3|1134.8|1130.3|1133.8|1129.3|182
1624886800000|2021-06-28 13:26:40|||||||||68
1624886810000|2021-06-28 13:26:50|1133.5|1129|1133.2|1128.7|1133.5|1129|1133.2|1128.7|157
1624886820000|2021-06-28 13:27:00|1133|1128.5|1133.5|1129|1133.5|1129|1133|1128.5|139
1624886830000|2021-06-28 13:27:10|1133.3|1128.8|1133|1128.5|1133.3|1128.8|1133|1128.5|78
1624886840000|2021-06-28 13:27:20|1133.2|1128.7|1133.5|1129|1133.5|1129|1133|1128.5|156
1624886850000|2021-06-28 13:27:30|1133.3|1128.8|1133.2|1128.7|1133.7|1129.2|1133.2|1128.7|120
1624886860000|2021-06-28 13:27:40|1133|1128.5|1134|1129.5|1134|1129.5|1133|1128.5|159
1624886870000|2021-06-28 13:27:50|||||||||37
1624886880000|2021-06-28 13:28:00|1133.7|1129.2|1133.9|1129.4|1134|1129.5|1133.4|1128.9|176
1624886890000|2021-06-28 13:28:10|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|1133.4|1128.9|78
1624886900000|2021-06-28 13:28:20|1133.8|1129.3|1133.6|1129.1|1133.8|1129.3|1133.6|1129.1|68
1624886910000|2021-06-28 13:28:30|1133.8|1129.3|1133.4|1128.9|1133.8|1129.3|1133.3|1128.8|39
1624886920000|2021-06-28 13:28:40|1133.3|1128.8|1133.4|1128.9|1133.5|1129|1133.3|1128.8|9
1624886930000|2021-06-28 13:28:50|1133.3|1128.8|1133.3|1128.8|1133.4|1128.9|1133|1128.5|154
1624886940000|2021-06-28 13:29:00|1133.6|1129.1|1133.7|1129.2|1133.8|1129.3|1133.6|1129.1|64
1624886950000|2021-06-28 13:29:10|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|6
1624886960000|2021-06-28 13:29:20|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|197
1624886970000|2021-06-28 13:29:30|1133.9|1129.4|1134.1|1129.6|1134.1|1129.6|1133.9|1129.4|9
1624886980000|2021-06-28 13:29:40|||||||||35
1624886990000|2021-06-28 13:29:50|||||||||45
1624887000000|2021-06-28 13:30:00|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|82
1624887010000|2021-06-28 13:30:10|1134.8|1130.3|1136.1|1131.6|1136.1|1131.6|1134.8|1130.3|198
1624887020000|2021-06-28 13:30:20|1135.9|1131.4|1135.8|1131.3|1136.3|1131.8|1135.6|1131.1|134
1624887030000|2021-06-28 13:30:30|1135.7|1131.2|1135.5|1131|1136.1|1131.6|1135.5|1131|99
1624887040000|2021-06-28 13:30:40|1135.1|1130.6|1135.2|1130.7|1135.6|1131.1|1135.1|1130.6|98
1624887050000|2021-06-28 13:30:50|1135.3|1130.8|1135.2|1130.7|1135.6|1131.1|1135.2|1130.7|65
1624887060000|2021-06-28 13:31:00|1135.1|1130.6|1135.2|1130.7|1135.2|1130.7|1135.1|1130.6|62
1624887070000|2021-06-28 13:31:10|1135.4|1130.9|1134.6|1130.1|1135.4|1130.9|1133.8|1129.3|168
1624887080000|2021-06-28 13:31:20|1134.3|1129.8|1133.6|1129.1|1134.3|1129.8|1133.6|1129.1|37
1624887090000|2021-06-28 13:31:30|1133.4|1128.9|1133.1|1128.6|1133.6|1129.1|1132.8|1128.3|108
1624887100000|2021-06-28 13:31:40|1133.3|1128.8|1134.1|1129.6|1134.6|1130.1|1133.3|1128.8|174
1624887110000|2021-06-28 13:31:50|1133.8|1129.3|1133.8|1129.3|1133.9|1129.4|1133.8|1129.3|56
1624887120000|2021-06-28 13:32:00|1133.7|1129.2|1134.1|1129.6|1134.1|1129.6|1133.4|1128.9|73
1624887130000|2021-06-28 13:32:10|1134.2|1129.7|1133.8|1129.3|1134.2|1129.7|1133.8|1129.3|81
1624887140000|2021-06-28 13:32:20|||||||||27
1624887150000|2021-06-28 13:32:30|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|29
1624887160000|2021-06-28 13:32:40|1134|1129.5|1134.1|1129.6|1134.1|1129.6|1134|1129.5|16
1624887170000|2021-06-28 13:32:50|||||||||3
1624887180000|2021-06-28 13:33:00|1133.8|1129.3|1133.7|1129.2|1133.8|1129.3|1133.6|1129.1|60
1624887190000|2021-06-28 13:33:10|1133.6|1129.1|1133.2|1128.7|1133.6|1129.1|1133.2|1128.7|63
1624887200000|2021-06-28 13:33:20|1133.1|1128.6|1133.2|1128.7|1133.2|1128.7|1133.1|1128.6|103
1624887210000|2021-06-28 13:33:30|1133.1|1128.6|1132.9|1128.4|1133.1|1128.6|1132.9|1128.4|80
1624887220000|2021-06-28 13:33:40|1132.8|1128.3|1132.8|1128.3|1133.1|1128.6|1132.8|1128.3|110
1624887230000|2021-06-28 13:33:50|1132.6|1128.1|1133.1|1128.6|1133.1|1128.6|1132.6|1128.1|137
1624887240000|2021-06-28 13:34:00|1133.2|1128.7|1133.3|1128.8|1133.3|1128.8|1132.9|1128.4|98
1624887250000|2021-06-28 13:34:10|1133.6|1129.1|1134.3|1129.8|1134.6|1130.1|1133.6|1129.1|152
1624887260000|2021-06-28 13:34:20|1134.1|1129.6|1134.2|1129.7|1134.2|1129.7|1133.8|1129.3|35
1624887270000|2021-06-28 13:34:30|1134.3|1129.8|1134.8|1130.3|1134.9|1130.4|1134.3|1129.8|88
1624887280000|2021-06-28 13:34:40|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|1134.9|1130.4|80
1624887290000|2021-06-28 13:34:50|1134.8|1130.3|1134.1|1129.6|1134.8|1130.3|1133.8|1129.3|137
1624887300000|2021-06-28 13:35:00|1134.3|1129.8|1133.6|1129.1|1134.4|1129.9|1133.6|1129.1|62
1624887310000|2021-06-28 13:35:10|1133.7|1129.2|1133.7|1129.2|1133.8|1129.3|1133.7|1129.2|38
1624887320000|2021-06-28 13:35:20|1134.1|1129.6|1134.8|1130.3|1134.8|1130.3|1134.1|1129.6|28
1624887330000|2021-06-28 13:35:30|1134.7|1130.2|1134.5|1130|1134.7|1130.2|1134.2|1129.7|60
1624887340000|2021-06-28 13:35:40|1134.6|1130.1|1135.1|1130.6|1135.1|1130.6|1134.3|1129.8|45
1624887350000|2021-06-28 13:35:50|1134.6|1130.1|1135.1|1130.6|1135.6|1131.1|1134.6|1130.1|114
1624887360000|2021-06-28 13:36:00|1135|1130.5|1135.1|1130.6|1135.3|1130.8|1134.8|1130.3|116
1624887370000|2021-06-28 13:36:10|1134.8|1130.3|1135.2|1130.7|1135.2|1130.7|1134.6|1130.1|60
1624887380000|2021-06-28 13:36:20|1134.7|1130.2|1134.8|1130.3|1134.8|1130.3|1134.3|1129.8|134
1624887390000|2021-06-28 13:36:30|1134.9|1130.4|1135.3|1130.8|1135.3|1130.8|1134.9|1130.4|41
1624887400000|2021-06-28 13:36:40|1135.4|1130.9|1135.2|1130.7|1135.4|1130.9|1135.2|1130.7|26
1624887410000|2021-06-28 13:36:50|1135|1130.5|1135.5|1131|1135.5|1131|1135|1130.5|22
1624887420000|2021-06-28 13:37:00|1135.4|1130.9|1135.8|1131.3|1135.8|1131.3|1135.4|1130.9|126
1624887430000|2021-06-28 13:37:10|1136.1|1131.6|1136.8|1132.3|1136.8|1132.3|1136.1|1131.6|326
1624887440000|2021-06-28 13:37:20|1137.1|1132.6|1137.3|1132.8|1137.3|1132.8|1136.8|1132.3|161
1624887450000|2021-06-28 13:37:30|1137|1132.5|1137.6|1133.1|1137.6|1133.1|1137|1132.5|165
1624887460000|2021-06-28 13:37:40|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|156
1624887470000|2021-06-28 13:37:50|1137.3|1132.8|1137.1|1132.6|1137.5|1133|1137.1|1132.6|113
1624887480000|2021-06-28 13:38:00|1137.2|1132.7|1137.2|1132.7|1137.6|1133.1|1137.2|1132.7|58
1624887490000|2021-06-28 13:38:10|1137.1|1132.6|1136.8|1132.3|1137.1|1132.6|1136.8|1132.3|39
1624887500000|2021-06-28 13:38:20|1137|1132.5|1136.8|1132.3|1137|1132.5|1136.8|1132.3|103
1624887510000|2021-06-28 13:38:30|1137.1|1132.6|1137|1132.5|1137.3|1132.8|1136.8|1132.3|97
1624887520000|2021-06-28 13:38:40|1137.1|1132.6|1137|1132.5|1137.3|1132.8|1137|1132.5|127
1624887530000|2021-06-28 13:38:50|1136.8|1132.3|1135.8|1131.3|1136.8|1132.3|1135.8|1131.3|298
1624887540000|2021-06-28 13:39:00|1135.6|1131.1|1135.3|1130.8|1135.6|1131.1|1135.3|1130.8|21
1624887550000|2021-06-28 13:39:10|1135.7|1131.2|1135.8|1131.3|1136.3|1131.8|1135.7|1131.2|57
1624887560000|2021-06-28 13:39:20|1136|1131.5|1136.3|1131.8|1136.6|1132.1|1136|1131.5|69
1624887570000|2021-06-28 13:39:30|1136.2|1131.7|1136.6|1132.1|1136.6|1132.1|1136.2|1131.7|58
1624887580000|2021-06-28 13:39:40|1136.2|1131.7|1136|1131.5|1136.2|1131.7|1136|1131.5|48
1624887590000|2021-06-28 13:39:50|1135.9|1131.4|1135.6|1131.1|1135.9|1131.4|1135.6|1131.1|52
1624887600000|2021-06-28 13:40:00|||||||||23
1624887610000|2021-06-28 13:40:10|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|47
1624887620000|2021-06-28 13:40:20|1135.1|1130.6|1135.1|1130.6|1135.5|1131|1135.1|1130.6|108
1624887630000|2021-06-28 13:40:30|1134.8|1130.3|1135.1|1130.6|1135.2|1130.7|1134.7|1130.2|177
1624887640000|2021-06-28 13:40:40|1134.8|1130.3|1134.5|1130|1134.8|1130.3|1134.5|1130|92
1624887650000|2021-06-28 13:40:50|1134.3|1129.8|1135|1130.5|1135.8|1131.3|1134.3|1129.8|153
1624887660000|2021-06-28 13:41:00|1134.8|1130.3|1134.6|1130.1|1134.8|1130.3|1134.2|1129.7|174
1624887670000|2021-06-28 13:41:10|1134.2|1129.7|1134.1|1129.6|1134.2|1129.7|1134.1|1129.6|45
1624887680000|2021-06-28 13:41:20|1134.4|1129.9|1134.1|1129.6|1134.4|1129.9|1134.1|1129.6|108
1624887690000|2021-06-28 13:41:30|1133.9|1129.4|1133.9|1129.4|1133.9|1129.4|1133.9|1129.4|62
1624887700000|2021-06-28 13:41:40|1133.8|1129.3|1134.5|1130|1134.5|1130|1133.8|1129.3|74
1624887710000|2021-06-28 13:41:50|1134.7|1130.2|1134.4|1129.9|1135.5|1131|1134.4|1129.9|104
1624887720000|2021-06-28 13:42:00|1134.1|1129.6|1134.1|1129.6|1134.4|1129.9|1134.1|1129.6|40
1624887730000|2021-06-28 13:42:10|1134.2|1129.7|1134.8|1130.3|1135.5|1131|1134.1|1129.6|101
1624887740000|2021-06-28 13:42:20|1134.6|1130.1|1134.9|1130.4|1134.9|1130.4|1134.6|1130.1|50
1624887750000|2021-06-28 13:42:30|1134.6|1130.1|1134.9|1130.4|1134.9|1130.4|1134.5|1130|78
1624887760000|2021-06-28 13:42:40|1134.7|1130.2|1134.9|1130.4|1134.9|1130.4|1134.7|1130.2|9
1624887770000|2021-06-28 13:42:50|1135|1130.5|1135.4|1130.9|1135.4|1130.9|1134.8|1130.3|37
1624887780000|2021-06-28 13:43:00|1135.3|1130.8|1135.4|1130.9|1135.4|1130.9|1135.3|1130.8|30
1624887790000|2021-06-28 13:43:10|1135.2|1130.7|1135.4|1130.9|1135.4|1130.9|1135.2|1130.7|28
1624887800000|2021-06-28 13:43:20|1135.5|1131|1135.5|1131|1135.5|1131|1135.5|1131|33
1624887810000|2021-06-28 13:43:30|1135.6|1131.1|1135.5|1131|1135.9|1131.4|1135.4|1130.9|55
1624887820000|2021-06-28 13:43:40|1135.4|1130.9|1135.5|1131|1135.6|1131.1|1135.4|1130.9|36
1624887830000|2021-06-28 13:43:50|1135.8|1131.3|1136.1|1131.6|1136.3|1131.8|1135.8|1131.3|74
1624887840000|2021-06-28 13:44:00|1136|1131.5|1135.8|1131.3|1136|1131.5|1135.5|1131|103
1624887850000|2021-06-28 13:44:10|1135.5|1131|1134.9|1130.4|1135.5|1131|1134.9|1130.4|89
1624887860000|2021-06-28 13:44:20|1135.1|1130.6|1135.4|1130.9|1135.4|1130.9|1135.1|1130.6|63
1624887870000|2021-06-28 13:44:30|1135.2|1130.7|1135.3|1130.8|1135.4|1130.9|1135|1130.5|31
1624887880000|2021-06-28 13:44:40|1135.4|1130.9|1135.9|1131.4|1135.9|1131.4|1135.4|1130.9|101
1624887890000|2021-06-28 13:44:50|1135.7|1131.2|1135.6|1131.1|1135.7|1131.2|1135.6|1131.1|52
1624887900000|2021-06-28 13:45:00|1135.7|1131.2|1135.9|1131.4|1135.9|1131.4|1135.7|1131.2|85
1624887910000|2021-06-28 13:45:10|1136|1131.5|1135.9|1131.4|1136|1131.5|1135.9|1131.4|51
1624887920000|2021-06-28 13:45:20|1136.3|1131.8|1136.4|1131.9|1136.4|1131.9|1136|1131.5|132
1624887930000|2021-06-28 13:45:30|1136.6|1132.1|1136.9|1132.4|1136.9|1132.4|1136.6|1132.1|168
1624887940000|2021-06-28 13:45:40|1137.1|1132.6|1137.3|1132.8|1137.3|1132.8|1137.1|1132.6|290
1624887950000|2021-06-28 13:45:50|1137.4|1132.9|1137|1132.5|1137.4|1132.9|1136.9|1132.4|197
1624887960000|2021-06-28 13:46:00|1137.1|1132.6|1135.9|1131.4|1137.1|1132.6|1135.9|1131.4|152
1624887970000|2021-06-28 13:46:10|1136.1|1131.6|1137|1132.5|1137|1132.5|1136.1|1131.6|49
1624887980000|2021-06-28 13:46:20|1137.3|1132.8|1136.6|1132.1|1137.4|1132.9|1136.6|1132.1|103
1624887990000|2021-06-28 13:46:30|1136.4|1131.9|1136.9|1132.4|1136.9|1132.4|1136.4|1131.9|72
1624888000000|2021-06-28 13:46:40|1137|1132.5|1137|1132.5|1137|1132.5|1137|1132.5|50
1624888010000|2021-06-28 13:46:50|1136.9|1132.4|1136.9|1132.4|1137|1132.5|1136.6|1132.1|28
1624888020000|2021-06-28 13:47:00|1137|1132.5|1137.3|1132.8|1137.3|1132.8|1137|1132.5|65
1624888030000|2021-06-28 13:47:10|1137.4|1132.9|1137.9|1133.4|1137.9|1133.4|1137.4|1132.9|394
1624888040000|2021-06-28 13:47:20|1137.6|1133.1|1137.6|1133.1|1137.9|1133.4|1137.6|1133.1|154
1624888050000|2021-06-28 13:47:30|1137.4|1132.9|1137.6|1133.1|1137.6|1133.1|1137.4|1132.9|84
1624888060000|2021-06-28 13:47:40|1137.3|1132.8|1137.1|1132.6|1137.3|1132.8|1137.1|1132.6|49
1624888070000|2021-06-28 13:47:50|1137.4|1132.9|1137.5|1133|1138.1|1133.6|1137.4|1132.9|151
1624888080000|2021-06-28 13:48:00|1137.6|1133.1|1137.8|1133.3|1138.1|1133.6|1137.6|1133.1|231
1624888090000|2021-06-28 13:48:10|1137.9|1133.4|1137.6|1133.1|1137.9|1133.4|1137.4|1132.9|76
1624888100000|2021-06-28 13:48:20|1137.4|1132.9|1137.4|1132.9|1137.8|1133.3|1137.4|1132.9|88
1624888110000|2021-06-28 13:48:30|1137.6|1133.1|1137.8|1133.3|1137.8|1133.3|1137.4|1132.9|185
1624888120000|2021-06-28 13:48:40|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|126
1624888130000|2021-06-28 13:48:50|||||||||93
1624888140000|2021-06-28 13:49:00|1137.5|1133|1137.6|1133.1|1137.6|1133.1|1137.3|1132.8|115
1624888150000|2021-06-28 13:49:10|1137.5|1133|1137.3|1132.8|1137.5|1133|1137.3|1132.8|69
1624888160000|2021-06-28 13:49:20|1137.5|1133|1137.9|1133.4|1138|1133.5|1137.3|1132.8|680
1624888170000|2021-06-28 13:49:30|1137.8|1133.3|1138|1133.5|1138.5|1134|1137.8|1133.3|110
1624888180000|2021-06-28 13:49:40|1138.1|1133.6|1138.3|1133.8|1138.3|1133.8|1138.1|1133.6|71
1624888190000|2021-06-28 13:49:50|1138.4|1133.9|1138.6|1134.1|1138.6|1134.1|1138.4|1133.9|204
1624888200000|2021-06-28 13:50:00|1138.4|1133.9|1138.4|1133.9|1138.4|1133.9|1138.4|1133.9|104
1624888210000|2021-06-28 13:50:10|1138.6|1134.1|1137.4|1132.9|1138.6|1134.1|1137.4|1132.9|142
1624888220000|2021-06-28 13:50:20|1137.6|1133.1|1137.6|1133.1|1137.9|1133.4|1137.6|1133.1|82
1624888230000|2021-06-28 13:50:30|1137.5|1133|1137.1|1132.6|1137.5|1133|1137.1|1132.6|114
1624888240000|2021-06-28 13:50:40|1136.8|1132.3|1136.6|1132.1|1136.8|1132.3|1136.6|1132.1|127
1624888250000|2021-06-28 13:50:50|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|89
1624888260000|2021-06-28 13:51:00|1136.4|1131.9|1136.3|1131.8|1136.4|1131.9|1136.3|1131.8|61
1624888270000|2021-06-28 13:51:10|1136.2|1131.7|1136.3|1131.8|1136.6|1132.1|1136.2|1131.7|190
1624888280000|2021-06-28 13:51:20|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|82
1624888290000|2021-06-28 13:51:30|1136.3|1131.8|1136.6|1132.1|1136.6|1132.1|1136.3|1131.8|118
1624888300000|2021-06-28 13:51:40|1136.9|1132.4|1137|1132.5|1137.4|1132.9|1136.8|1132.3|111
1624888310000|2021-06-28 13:51:50|1136.8|1132.3|1136.9|1132.4|1137.1|1132.6|1136.8|1132.3|12
1624888320000|2021-06-28 13:52:00|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|25
1624888330000|2021-06-28 13:52:10|1137.3|1132.8|1137.1|1132.6|1137.3|1132.8|1137|1132.5|92
1624888340000|2021-06-28 13:52:20|1137|1132.5|1136.9|1132.4|1137|1132.5|1136.9|1132.4|17
1624888350000|2021-06-28 13:52:30|||||||||4
1624888360000|2021-06-28 13:52:40|||||||||16
1624888370000|2021-06-28 13:52:50|||||||||12
1624888380000|2021-06-28 13:53:00|||||||||54
1624888390000|2021-06-28 13:53:10|||||||||23
1624888400000|2021-06-28 13:53:20|1137.1|1132.6|1137.4|1132.9|1137.4|1132.9|1137|1132.5|119
1624888410000|2021-06-28 13:53:30|1137.1|1132.6|1136.3|1131.8|1137.1|1132.6|1136.3|1131.8|134
1624888420000|2021-06-28 13:53:40|1136.1|1131.6|1135.6|1131.1|1136.1|1131.6|1135.3|1130.8|185
1624888430000|2021-06-28 13:53:50|1135.3|1130.8|1136.6|1132.1|1136.6|1132.1|1135.3|1130.8|104
1624888440000|2021-06-28 13:54:00|1136.4|1131.9|1136.1|1131.6|1136.4|1131.9|1136.1|1131.6|31
1624888450000|2021-06-28 13:54:10|1136.4|1131.9|1136.6|1132.1|1136.6|1132.1|1136.4|1131.9|51
1624888460000|2021-06-28 13:54:20|1136.5|1132|1136.3|1131.8|1136.5|1132|1136.3|1131.8|38
1624888470000|2021-06-28 13:54:30|1136.5|1132|1136.6|1132.1|1136.6|1132.1|1136.5|1132|15
1624888480000|2021-06-28 13:54:40|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|12
1624888490000|2021-06-28 13:54:50|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|47
1624888500000|2021-06-28 13:55:00|1135.8|1131.3|1135.8|1131.3|1135.8|1131.3|1135.8|1131.3|31
1624888510000|2021-06-28 13:55:10|1136|1131.5|1135.9|1131.4|1136.2|1131.7|1135.9|1131.4|40
1624888520000|2021-06-28 13:55:20|1135.8|1131.3|1135.1|1130.6|1135.8|1131.3|1135.1|1130.6|118
1624888530000|2021-06-28 13:55:30|1135.4|1130.9|1135.4|1130.9|1135.6|1131.1|1135.4|1130.9|101
1624888540000|2021-06-28 13:55:40|1135.6|1131.1|1135.6|1131.1|1135.6|1131.1|1135.6|1131.1|14
1624888550000|2021-06-28 13:55:50|1135.5|1131|1135.5|1131|1135.5|1131|1135.5|1131|33
1624888560000|2021-06-28 13:56:00|1135.6|1131.1|1135.6|1131.1|1135.6|1131.1|1135.1|1130.6|72
1624888570000|2021-06-28 13:56:10|1135.5|1131|1135.5|1131|1135.6|1131.1|1135.5|1131|37
1624888580000|2021-06-28 13:56:20|1135.6|1131.1|1136.1|1131.6|1136.5|1132|1135.6|1131.1|71
1624888590000|2021-06-28 13:56:30|1136|1131.5|1136.5|1132|1136.5|1132|1136|1131.5|21
1624888600000|2021-06-28 13:56:40|||||||||3
1624888610000|2021-06-28 13:56:50|1136.4|1131.9|1135.9|1131.4|1136.4|1131.9|1135.9|1131.4|53
1624888620000|2021-06-28 13:57:00|1135.7|1131.2|1135.6|1131.1|1135.7|1131.2|1135.5|1131|30
1624888630000|2021-06-28 13:57:10|1135.4|1130.9|1135.6|1131.1|1135.6|1131.1|1135.4|1130.9|12
1624888640000|2021-06-28 13:57:20|1135.4|1130.9|1136.4|1131.9|1136.4|1131.9|1135.4|1130.9|44
1624888650000|2021-06-28 13:57:30|1136.2|1131.7|1136.5|1132|1136.5|1132|1136.1|1131.6|36
1624888660000|2021-06-28 13:57:40|1136.3|1131.8|1135.7|1131.2|1136.3|1131.8|1135.6|1131.1|20
1624888670000|2021-06-28 13:57:50|1136|1131.5|1136.1|1131.6|1136.1|1131.6|1135.9|1131.4|13
1624888680000|2021-06-28 13:58:00|1136|1131.5|1137.1|1132.6|1137.1|1132.6|1135.8|1131.3|114
1624888690000|2021-06-28 13:58:10|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|47
1624888700000|2021-06-28 13:58:20|1136.5|1132|1136.5|1132|1136.5|1132|1136.5|1132|35
1624888710000|2021-06-28 13:58:30|1136.7|1132.2|1136.6|1132.1|1136.9|1132.4|1136.5|1132|79
1624888720000|2021-06-28 13:58:40|||||||||14
1624888730000|2021-06-28 13:58:50|1136.7|1132.2|1137|1132.5|1137|1132.5|1136.7|1132.2|16
1624888740000|2021-06-28 13:59:00|1137.1|1132.6|1136.8|1132.3|1137.1|1132.6|1136.8|1132.3|30
1624888750000|2021-06-28 13:59:10|1136.7|1132.2|1136.6|1132.1|1136.7|1132.2|1136.6|1132.1|33
1624888760000|2021-06-28 13:59:20|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|1136.7|1132.2|14
1624888770000|2021-06-28 13:59:30|||||||||13
1624888780000|2021-06-28 13:59:40|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|4
1624888790000|2021-06-28 13:59:50|1136.7|1132.2|1137.6|1133.1|1137.6|1133.1|1136.7|1132.2|97
1624888800000|2021-06-28 14:00:00|1137.3|1132.8|1136|1131.5|1137.4|1132.9|1136|1131.5|149
1624888810000|2021-06-28 14:00:10|1136.1|1131.6|1136.1|1131.6|1136.2|1131.7|1136|1131.5|35
1624888820000|2021-06-28 14:00:20|||||||||17
1624888830000|2021-06-28 14:00:30|1136.4|1131.9|1137|1132.5|1137.1|1132.6|1136.4|1131.9|84
1624888840000|2021-06-28 14:00:40|1137.1|1132.6|1136.6|1132.1|1137.1|1132.6|1136.6|1132.1|24
1624888850000|2021-06-28 14:00:50|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|11
1624888860000|2021-06-28 14:01:00|1136.6|1132.1|1136.7|1132.2|1136.7|1132.2|1136.6|1132.1|20
1624888870000|2021-06-28 14:01:10|1136.6|1132.1|1136.4|1131.9|1136.6|1132.1|1136.4|1131.9|24
1624888880000|2021-06-28 14:01:20|1136.3|1131.8|1136.2|1131.7|1136.3|1131.8|1136.2|1131.7|12
1624888890000|2021-06-28 14:01:30|1136.1|1131.6|1136.3|1131.8|1136.3|1131.8|1136.1|1131.6|13
1624888900000|2021-06-28 14:01:40|1136.1|1131.6|1135.8|1131.3|1136.1|1131.6|1135.8|1131.3|52
1624888910000|2021-06-28 14:01:50|1135.7|1131.2|1136.4|1131.9|1136.4|1131.9|1135.7|1131.2|64
1624888920000|2021-06-28 14:02:00|||||||||16
1624888930000|2021-06-28 14:02:10|1136.2|1131.7|1136.3|1131.8|1136.3|1131.8|1135.8|1131.3|56
1624888940000|2021-06-28 14:02:20|1136.4|1131.9|1136.2|1131.7|1136.4|1131.9|1136.2|1131.7|27
1624888950000|2021-06-28 14:02:30|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|9
1624888960000|2021-06-28 14:02:40|1136.3|1131.8|1136.6|1132.1|1136.6|1132.1|1136.3|1131.8|73
1624888970000|2021-06-28 14:02:50|1136.8|1132.3|1136.6|1132.1|1136.8|1132.3|1136.6|1132.1|29
1624888980000|2021-06-28 14:03:00|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|13
1624888990000|2021-06-28 14:03:10|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|31
1624889000000|2021-06-28 14:03:20|1136.4|1131.9|1136.7|1132.2|1136.8|1132.3|1136.4|1131.9|34
1624889010000|2021-06-28 14:03:30|1136.8|1132.3|1136.4|1131.9|1136.8|1132.3|1136.3|1131.8|22
1624889020000|2021-06-28 14:03:40|1136.3|1131.8|1136.4|1131.9|1136.4|1131.9|1136.3|1131.8|11
1624889030000|2021-06-28 14:03:50|1136.6|1132.1|1136.4|1131.9|1136.8|1132.3|1136.4|1131.9|53
1624889040000|2021-06-28 14:04:00|1136.3|1131.8|1136.6|1132.1|1136.6|1132.1|1136.3|1131.8|26
1624889050000|2021-06-28 14:04:10|1136.4|1131.9|1136.7|1132.2|1136.7|1132.2|1136.4|1131.9|16
1624889060000|2021-06-28 14:04:20|1136.6|1132.1|1136.7|1132.2|1136.7|1132.2|1136.3|1131.8|52
1624889070000|2021-06-28 14:04:30|||||||||2
1624889080000|2021-06-28 14:04:40|1136.8|1132.3|1136.7|1132.2|1136.8|1132.3|1136.7|1132.2|28
1624889090000|2021-06-28 14:04:50|1136.3|1131.8|1135.8|1131.3|1136.3|1131.8|1135.8|1131.3|106
1624889100000|2021-06-28 14:05:00|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|74
1624889110000|2021-06-28 14:05:10|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.5|1132|33
1624889120000|2021-06-28 14:05:20|||||||||34
1624889130000|2021-06-28 14:05:30|||||||||15
1624889140000|2021-06-28 14:05:40|1137|1132.5|1136.6|1132.1|1137|1132.5|1136.6|1132.1|47
1624889150000|2021-06-28 14:05:50|1136.3|1131.8|1136.1|1131.6|1136.3|1131.8|1136.1|1131.6|25
1624889160000|2021-06-28 14:06:00|1136.6|1132.1|1136.2|1131.7|1136.6|1132.1|1136.2|1131.7|137
1624889170000|2021-06-28 14:06:10|1136.7|1132.2|1136.9|1132.4|1136.9|1132.4|1136.3|1131.8|170
1624889180000|2021-06-28 14:06:20|1137|1132.5|1137.1|1132.6|1137.1|1132.6|1137|1132.5|13
1624889190000|2021-06-28 14:06:30|||||||||32
1624889200000|2021-06-28 14:06:40|||||||||18
1624889210000|2021-06-28 14:06:50|||||||||37
1624889220000|2021-06-28 14:07:00|1136.9|1132.4|1136.1|1131.6|1136.9|1132.4|1136.1|1131.6|110
1624889230000|2021-06-28 14:07:10|1135.9|1131.4|1136.1|1131.6|1136.2|1131.7|1135.9|1131.4|60
1624889240000|2021-06-28 14:07:20|1136|1131.5|1136|1131.5|1136|1131.5|1136|1131.5|15
1624889250000|2021-06-28 14:07:30|1136.1|1131.6|1136.1|1131.6|1136.4|1131.9|1136.1|1131.6|57
1624889260000|2021-06-28 14:07:40|1136.4|1131.9|1136.6|1132.1|1136.6|1132.1|1136.2|1131.7|74
1624889270000|2021-06-28 14:07:50|1136.5|1132|1136.2|1131.7|1136.5|1132|1136.1|1131.6|24
1624889280000|2021-06-28 14:08:00|1136.1|1131.6|1135.6|1131.1|1136.1|1131.6|1135.6|1131.1|46
1624889290000|2021-06-28 14:08:10|1135.9|1131.4|1135.6|1131.1|1135.9|1131.4|1135.6|1131.1|43
1624889300000|2021-06-28 14:08:20|1135.7|1131.2|1135.6|1131.1|1135.9|1131.4|1135.6|1131.1|70
1624889310000|2021-06-28 14:08:30|1136.4|1131.9|1136.5|1132|1136.5|1132|1136.4|1131.9|54
1624889320000|2021-06-28 14:08:40|||||||||44
1624889330000|2021-06-28 14:08:50|1136.3|1131.8|1136.5|1132|1136.9|1132.4|1136.2|1131.7|156
1624889340000|2021-06-28 14:09:00|1136.3|1131.8|1136|1131.5|1136.3|1131.8|1136|1131.5|27
1624889350000|2021-06-28 14:09:10|1136.1|1131.6|1136|1131.5|1136.1|1131.6|1136|1131.5|13
1624889360000|2021-06-28 14:09:20|1136.1|1131.6|1136.2|1131.7|1136.2|1131.7|1135.6|1131.1|60
1624889370000|2021-06-28 14:09:30|||||||||87
1624889380000|2021-06-28 14:09:40|1136.1|1131.6|1135.7|1131.2|1136.1|1131.6|1135.7|1131.2|64
1624889390000|2021-06-28 14:09:50|1135.6|1131.1|1135.7|1131.2|1135.7|1131.2|1135.6|1131.1|44
1624889400000|2021-06-28 14:10:00|1135.6|1131.1|1135.6|1131.1|1135.6|1131.1|1135.5|1131|7
1624889410000|2021-06-28 14:10:10|1135.4|1130.9|1135.2|1130.7|1135.4|1130.9|1135.1|1130.6|249
1624889420000|2021-06-28 14:10:20|1135.4|1130.9|1134.9|1130.4|1135.4|1130.9|1134.9|1130.4|92
1624889430000|2021-06-28 14:10:30|1134.7|1130.2|1134.6|1130.1|1134.9|1130.4|1134.6|1130.1|115
1624889440000|2021-06-28 14:10:40|1134.4|1129.9|1133.9|1129.4|1134.4|1129.9|1133.9|1129.4|192
1624889450000|2021-06-28 14:10:50|1134.1|1129.6|1133.6|1129.1|1134.1|1129.6|1133.6|1129.1|102
1624889460000|2021-06-28 14:11:00|1133.2|1128.7|1132.6|1128.1|1133.2|1128.7|1132.6|1128.1|213
1624889470000|2021-06-28 14:11:10|1132.5|1128|1132.4|1127.9|1132.6|1128.1|1132.2|1127.7|173
1624889480000|2021-06-28 14:11:20|1132.5|1128|1132.6|1128.1|1132.6|1128.1|1132.5|1128|118
1624889490000|2021-06-28 14:11:30|1132.4|1127.9|1133|1128.5|1133|1128.5|1132.4|1127.9|140
1624889500000|2021-06-28 14:11:40|1132.9|1128.4|1132.5|1128|1132.9|1128.4|1132.4|1127.9|113
1624889510000|2021-06-28 14:11:50|1132.4|1127.9|1132.1|1127.6|1132.4|1127.9|1132.1|1127.6|94
1624889520000|2021-06-28 14:12:00|1131.8|1127.3|1131.4|1126.9|1131.8|1127.3|1131.4|1126.9|505
1624889530000|2021-06-28 14:12:10|1131.6|1127.1|1131.4|1126.9|1131.9|1127.4|1131.4|1126.9|233
1624889540000|2021-06-28 14:12:20|1131.1|1126.6|1131.4|1126.9|1131.4|1126.9|1131.1|1126.6|318
1624889550000|2021-06-28 14:12:30|1131.2|1126.7|1130.9|1126.4|1131.2|1126.7|1130.9|1126.4|124
1624889560000|2021-06-28 14:12:40|1131.1|1126.6|1130.9|1126.4|1131.4|1126.9|1130.6|1126.1|299
1624889570000|2021-06-28 14:12:50|1130.6|1126.1|1131.2|1126.7|1131.2|1126.7|1130.4|1125.9|141
1624889580000|2021-06-28 14:13:00|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|1131|1126.5|251
1624889590000|2021-06-28 14:13:10|1131.2|1126.7|1131.4|1126.9|1131.4|1126.9|1131.1|1126.6|107
1624889600000|2021-06-28 14:13:20|1131.1|1126.6|1130.4|1125.9|1131.1|1126.6|1130.4|1125.9|219
1624889610000|2021-06-28 14:13:30|1130.5|1126|1130.6|1126.1|1130.6|1126.1|1130.4|1125.9|245
1624889620000|2021-06-28 14:13:40|1130.9|1126.4|1131.6|1127.1|1131.6|1127.1|1130.9|1126.4|276
1624889630000|2021-06-28 14:13:50|1131.4|1126.9|1131|1126.5|1131.4|1126.9|1130.6|1126.1|199
1624889640000|2021-06-28 14:14:00|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|60
1624889650000|2021-06-28 14:14:10|1131.2|1126.7|1130.9|1126.4|1131.2|1126.7|1130.6|1126.1|84
1624889660000|2021-06-28 14:14:20|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|70
1624889670000|2021-06-28 14:14:30|1130.9|1126.4|1130.6|1126.1|1131.2|1126.7|1130.6|1126.1|83
1624889680000|2021-06-28 14:14:40|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|1130.5|1126|209
1624889690000|2021-06-28 14:14:50|1130.6|1126.1|1130.7|1126.2|1130.9|1126.4|1130.4|1125.9|91
1624889700000|2021-06-28 14:15:00|1130.4|1125.9|1130.1|1125.6|1130.4|1125.9|1130.1|1125.6|143
1624889710000|2021-06-28 14:15:10|1129.9|1125.4|1129.9|1125.4|1130|1125.5|1129.9|1125.4|200
1624889720000|2021-06-28 14:15:20|1129.7|1125.2|1129.9|1125.4|1129.9|1125.4|1129.7|1125.2|303
1624889730000|2021-06-28 14:15:30|1130|1125.5|1129.8|1125.3|1130.2|1125.7|1129.8|1125.3|129
1624889740000|2021-06-28 14:15:40|1129.9|1125.4|1131|1126.5|1131.2|1126.7|1129.9|1125.4|253
1624889750000|2021-06-28 14:15:50|1130.9|1126.4|1131|1126.5|1131|1126.5|1130.7|1126.2|97
1624889760000|2021-06-28 14:16:00|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|73
1624889770000|2021-06-28 14:16:10|1131.3|1126.8|1131|1126.5|1131.3|1126.8|1130.7|1126.2|203
1624889780000|2021-06-28 14:16:20|1131.2|1126.7|1130.7|1126.2|1131.2|1126.7|1130.7|1126.2|32
1624889790000|2021-06-28 14:16:30|1130.9|1126.4|1130.7|1126.2|1131.2|1126.7|1130.7|1126.2|79
1624889800000|2021-06-28 14:16:40|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|28
1624889810000|2021-06-28 14:16:50|1131|1126.5|1131.2|1126.7|1131.2|1126.7|1131|1126.5|85
1624889820000|2021-06-28 14:17:00|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|49
1624889830000|2021-06-28 14:17:10|1131.2|1126.7|1131.4|1126.9|1131.4|1126.9|1131.2|1126.7|34
1624889840000|2021-06-28 14:17:20|||||||||75
1624889850000|2021-06-28 14:17:30|1131.7|1127.2|1132.2|1127.7|1132.2|1127.7|1131.7|1127.2|140
1624889860000|2021-06-28 14:17:40|1132.6|1128.1|1132|1127.5|1132.6|1128.1|1131.8|1127.3|163
1624889870000|2021-06-28 14:17:50|1132.3|1127.8|1132.4|1127.9|1132.4|1127.9|1132.2|1127.7|55
1624889880000|2021-06-28 14:18:00|1132.7|1128.2|1132.9|1128.4|1132.9|1128.4|1132.7|1128.2|151
1624889890000|2021-06-28 14:18:10|1133.2|1128.7|1133|1128.5|1133.4|1128.9|1133|1128.5|113
1624889900000|2021-06-28 14:18:20|1132.9|1128.4|1133.4|1128.9|1133.4|1128.9|1132.9|1128.4|66
1624889910000|2021-06-28 14:18:30|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|98
1624889920000|2021-06-28 14:18:40|1133.3|1128.8|1133.4|1128.9|1133.4|1128.9|1133.3|1128.8|53
1624889930000|2021-06-28 14:18:50|||||||||44
1624889940000|2021-06-28 14:19:00|1133.7|1129.2|1133.5|1129|1133.7|1129.2|1133.5|1129|38
1624889950000|2021-06-28 14:19:10|1133.3|1128.8|1133.4|1128.9|1133.4|1128.9|1133.2|1128.7|91
1624889960000|2021-06-28 14:19:20|1133.7|1129.2|1134.2|1129.7|1134.2|1129.7|1133.7|1129.2|75
1624889970000|2021-06-28 14:19:30|1134|1129.5|1134|1129.5|1134.2|1129.7|1134|1129.5|34
1624889980000|2021-06-28 14:19:40|1133.7|1129.2|1133.9|1129.4|1134.3|1129.8|1133.7|1129.2|124
1624889990000|2021-06-28 14:19:50|1134|1129.5|1133.5|1129|1134.2|1129.7|1133.5|1129|121
1624890000000|2021-06-28 14:20:00|1133.7|1129.2|1133.2|1128.7|1133.9|1129.4|1133.2|1128.7|202
1624890010000|2021-06-28 14:20:10|||||||||26
1624890020000|2021-06-28 14:20:20|||||||||39
1624890030000|2021-06-28 14:20:30|1133.3|1128.8|1133.5|1129|1133.7|1129.2|1133.3|1128.8|67
1624890040000|2021-06-28 14:20:40|1133.4|1128.9|1133.3|1128.8|1133.4|1128.9|1133.3|1128.8|39
1624890050000|2021-06-28 14:20:50|||||||||28
1624890060000|2021-06-28 14:21:00|1133|1128.5|1132.9|1128.4|1133|1128.5|1132.9|1128.4|72
1624890070000|2021-06-28 14:21:10|1132.7|1128.2|1132.9|1128.4|1132.9|1128.4|1132.7|1128.2|43
1624890080000|2021-06-28 14:21:20|1132.6|1128.1|1132.7|1128.2|1132.7|1128.2|1132.4|1127.9|41
1624890090000|2021-06-28 14:21:30|1132.9|1128.4|1132.7|1128.2|1132.9|1128.4|1132.7|1128.2|8
1624890100000|2021-06-28 14:21:40|||||||||23
1624890110000|2021-06-28 14:21:50|||||||||10
1624890120000|2021-06-28 14:22:00|1132.4|1127.9|1132.7|1128.2|1132.7|1128.2|1132.4|1127.9|16
1624890130000|2021-06-28 14:22:10|1132.9|1128.4|1133.2|1128.7|1133.4|1128.9|1132.9|1128.4|293
1624890140000|2021-06-28 14:22:20|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|35
1624890150000|2021-06-28 14:22:30|1133.2|1128.7|1133.1|1128.6|1133.3|1128.8|1133.1|1128.6|32
1624890160000|2021-06-28 14:22:40|||||||||17
1624890170000|2021-06-28 14:22:50|||||||||2
1624890180000|2021-06-28 14:23:00|1133.3|1128.8|1133.6|1129.1|1133.6|1129.1|1133.1|1128.6|44
1624890190000|2021-06-28 14:23:10|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|13
1624890200000|2021-06-28 14:23:20|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|41
1624890210000|2021-06-28 14:23:30|1133.9|1129.4|1133.9|1129.4|1133.9|1129.4|1133.9|1129.4|14
1624890220000|2021-06-28 14:23:40|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|7
1624890230000|2021-06-28 14:23:50|||||||||26
1624890240000|2021-06-28 14:24:00|1133.5|1129|1133.3|1128.8|1133.5|1129|1133.3|1128.8|43
1624890250000|2021-06-28 14:24:10|1133.6|1129.1|1132.7|1128.2|1133.6|1129.1|1132.7|1128.2|65
1624890260000|2021-06-28 14:24:20|1132.6|1128.1|1132.6|1128.1|1132.6|1128.1|1132.6|1128.1|22
1624890270000|2021-06-28 14:24:30|||||||||14
1624890280000|2021-06-28 14:24:40|||||||||12
1624890290000|2021-06-28 14:24:50|||||||||22
1624890300000|2021-06-28 14:25:00|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|29
1624890310000|2021-06-28 14:25:10|||||||||11
1624890320000|2021-06-28 14:25:20|||||||||67
1624890330000|2021-06-28 14:25:30|1133.3|1128.8|1134.1|1129.6|1134.1|1129.6|1133.3|1128.8|22
1624890340000|2021-06-28 14:25:40|1134.2|1129.7|1134.6|1130.1|1134.6|1130.1|1134.2|1129.7|36
1624890350000|2021-06-28 14:25:50|1134.5|1130|1134.3|1129.8|1134.7|1130.2|1134.3|1129.8|165
1624890360000|2021-06-28 14:26:00|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|31
1624890370000|2021-06-28 14:26:10|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|12
1624890380000|2021-06-28 14:26:20|||||||||23
1624890390000|2021-06-28 14:26:30|||||||||50
1624890400000|2021-06-28 14:26:40|1135.1|1130.6|1135.3|1130.8|1135.3|1130.8|1135.1|1130.6|67
1624890410000|2021-06-28 14:26:50|1135.2|1130.7|1135.3|1130.8|1135.3|1130.8|1135.2|1130.7|48
1624890420000|2021-06-28 14:27:00|1135.1|1130.6|1135.6|1131.1|1135.9|1131.4|1134.8|1130.3|356
1624890430000|2021-06-28 14:27:10|||||||||70
1624890440000|2021-06-28 14:27:20|1135.9|1131.4|1135.6|1131.1|1135.9|1131.4|1135.6|1131.1|76
1624890450000|2021-06-28 14:27:30|1135.7|1131.2|1135.6|1131.1|1135.7|1131.2|1135.6|1131.1|21
1624890460000|2021-06-28 14:27:40|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|56
1624890470000|2021-06-28 14:27:50|1135.6|1131.1|1135.5|1131|1135.8|1131.3|1135.5|1131|66
1624890480000|2021-06-28 14:28:00|1135.4|1130.9|1135.5|1131|1135.8|1131.3|1135.4|1130.9|73
1624890490000|2021-06-28 14:28:10|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|6
1624890500000|2021-06-28 14:28:20|||||||||29
1624890510000|2021-06-28 14:28:30|||||||||24
1624890520000|2021-06-28 14:28:40|1135.6|1131.1|1135.9|1131.4|1135.9|1131.4|1135.6|1131.1|70
1624890530000|2021-06-28 14:28:50|1136|1131.5|1135.9|1131.4|1136|1131.5|1135.9|1131.4|124
1624890540000|2021-06-28 14:29:00|1136.1|1131.6|1135.9|1131.4|1136.1|1131.6|1135.9|1131.4|26
1624890550000|2021-06-28 14:29:10|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|43
1624890560000|2021-06-28 14:29:20|1136|1131.5|1135.6|1131.1|1136|1131.5|1135.6|1131.1|44
1624890570000|2021-06-28 14:29:30|1135.7|1131.2|1135.6|1131.1|1135.7|1131.2|1135.6|1131.1|32
1624890580000|2021-06-28 14:29:40|||||||||5
1624890590000|2021-06-28 14:29:50|||||||||69
1624890600000|2021-06-28 14:30:00|1136|1131.5|1136.1|1131.6|1136.1|1131.6|1136|1131.5|139
1624890610000|2021-06-28 14:30:10|1136.4|1131.9|1136.5|1132|1136.5|1132|1136.4|1131.9|335
1624890620000|2021-06-28 14:30:20|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|51
1624890630000|2021-06-28 14:30:30|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|194
1624890640000|2021-06-28 14:30:40|||||||||46
1624890650000|2021-06-28 14:30:50|||||||||41
1624890660000|2021-06-28 14:31:00|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|82
1624890670000|2021-06-28 14:31:10|1135.8|1131.3|1135.8|1131.3|1135.8|1131.3|1135.8|1131.3|36
1624890680000|2021-06-28 14:31:20|1135.7|1131.2|1135.6|1131.1|1135.7|1131.2|1135.6|1131.1|36
1624890690000|2021-06-28 14:31:30|1135.7|1131.2|1135.1|1130.6|1135.8|1131.3|1135.1|1130.6|103
1624890700000|2021-06-28 14:31:40|1134.8|1130.3|1135|1130.5|1135|1130.5|1134.8|1130.3|156
1624890710000|2021-06-28 14:31:50|1134.8|1130.3|1135|1130.5|1135.2|1130.7|1134.8|1130.3|37
1624890720000|2021-06-28 14:32:00|1134.8|1130.3|1135.2|1130.7|1135.3|1130.8|1134.8|1130.3|113
1624890730000|2021-06-28 14:32:10|1135|1130.5|1135.3|1130.8|1135.3|1130.8|1135|1130.5|54
1624890740000|2021-06-28 14:32:20|1135|1130.5|1134.8|1130.3|1135|1130.5|1134.8|1130.3|22
1624890750000|2021-06-28 14:32:30|1134.6|1130.1|1134.8|1130.3|1135.1|1130.6|1134.6|1130.1|63
1624890760000|2021-06-28 14:32:40|||||||||9
1624890770000|2021-06-28 14:32:50|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|25
1624890780000|2021-06-28 14:33:00|1135|1130.5|1134.8|1130.3|1135|1130.5|1134.8|1130.3|16
1624890790000|2021-06-28 14:33:10|||||||||27
1624890800000|2021-06-28 14:33:20|1135.1|1130.6|1134.8|1130.3|1135.1|1130.6|1134.8|1130.3|152
1624890810000|2021-06-28 14:33:30|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|1134.8|1130.3|49
1624890820000|2021-06-28 14:33:40|1135|1130.5|1134.8|1130.3|1135.1|1130.6|1134.8|1130.3|25
1624890830000|2021-06-28 14:33:50|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|4
1624890840000|2021-06-28 14:34:00|1134.5|1130|1134.5|1130|1134.6|1130.1|1134.5|1130|19
1624890850000|2021-06-28 14:34:10|1134.4|1129.9|1134.4|1129.9|1134.4|1129.9|1134.4|1129.9|7
1624890860000|2021-06-28 14:34:20|||||||||2
1624890870000|2021-06-28 14:34:30|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|58
1624890880000|2021-06-28 14:34:40|1134|1129.5|1133.9|1129.4|1134.1|1129.6|1133.9|1129.4|39
1624890890000|2021-06-28 14:34:50|1133.6|1129.1|1133.5|1129|1133.6|1129.1|1133.4|1128.9|41
1624890900000|2021-06-28 14:35:00|1133.6|1129.1|1134.5|1130|1134.5|1130|1133.5|1129|100
1624890910000|2021-06-28 14:35:10|1134.1|1129.6|1134|1129.5|1134.1|1129.6|1134|1129.5|10
1624890920000|2021-06-28 14:35:20|1133.9|1129.4|1133.9|1129.4|1133.9|1129.4|1133.9|1129.4|4
1624890930000|2021-06-28 14:35:30|1134|1129.5|1133.9|1129.4|1134.3|1129.8|1133.9|1129.4|47
1624890940000|2021-06-28 14:35:40|1134|1129.5|1133.9|1129.4|1134.1|1129.6|1133.9|1129.4|9
1624890950000|2021-06-28 14:35:50|1134|1129.5|1134|1129.5|1134|1129.5|1134|1129.5|9
1624890960000|2021-06-28 14:36:00|1134.1|1129.6|1134.4|1129.9|1134.4|1129.9|1134.1|1129.6|27
1624890970000|2021-06-28 14:36:10|||||||||8
1624890980000|2021-06-28 14:36:20|||||||||7
1624890990000|2021-06-28 14:36:30|1134.6|1130.1|1134.3|1129.8|1134.8|1130.3|1133.9|1129.4|49
1624891000000|2021-06-28 14:36:40|||||||||9
1624891010000|2021-06-28 14:36:50|1134.4|1129.9|1134|1129.5|1134.4|1129.9|1134|1129.5|27
1624891020000|2021-06-28 14:37:00|1133.9|1129.4|1133.9|1129.4|1133.9|1129.4|1133.9|1129.4|49
1624891030000|2021-06-28 14:37:10|1133.6|1129.1|1132.9|1128.4|1133.6|1129.1|1132.9|1128.4|73
1624891040000|2021-06-28 14:37:20|1133|1128.5|1132.9|1128.4|1133|1128.5|1132.6|1128.1|80
1624891050000|2021-06-28 14:37:30|1132.6|1128.1|1132.1|1127.6|1132.6|1128.1|1132.1|1127.6|38
1624891060000|2021-06-28 14:37:40|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|51
1624891070000|2021-06-28 14:37:50|1132.6|1128.1|1132.4|1127.9|1132.6|1128.1|1132.4|1127.9|28
1624891080000|2021-06-28 14:38:00|1132.1|1127.6|1132.1|1127.6|1132.4|1127.9|1132|1127.5|49
1624891090000|2021-06-28 14:38:10|1132|1127.5|1132|1127.5|1132|1127.5|1132|1127.5|63
1624891100000|2021-06-28 14:38:20|1132.1|1127.6|1131.6|1127.1|1132.1|1127.6|1131.6|1127.1|102
1624891110000|2021-06-28 14:38:30|1131.5|1127|1131.4|1126.9|1131.6|1127.1|1131.4|1126.9|124
1624891120000|2021-06-28 14:38:40|1131.5|1127|1131.6|1127.1|1131.6|1127.1|1131.5|1127|72
1624891130000|2021-06-28 14:38:50|1131.4|1126.9|1131.6|1127.1|1131.6|1127.1|1131.2|1126.7|302
1624891140000|2021-06-28 14:39:00|1131.3|1126.8|1131.6|1127.1|1131.6|1127.1|1131.3|1126.8|117
1624891150000|2021-06-28 14:39:10|1131.4|1126.9|1131.1|1126.6|1131.4|1126.9|1131.1|1126.6|96
1624891160000|2021-06-28 14:39:20|1130.8|1126.3|1130.6|1126.1|1130.8|1126.3|1130.6|1126.1|243
1624891170000|2021-06-28 14:39:30|1130.9|1126.4|1131.4|1126.9|1131.4|1126.9|1130.9|1126.4|162
1624891180000|2021-06-28 14:39:40|1131.9|1127.4|1132.1|1127.6|1132.1|1127.6|1131.9|1127.4|80
1624891190000|2021-06-28 14:39:50|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|47
1624891200000|2021-06-28 14:40:00|1132.6|1128.1|1131.9|1127.4|1132.6|1128.1|1131.9|1127.4|32
1624891210000|2021-06-28 14:40:10|1132.1|1127.6|1132.4|1127.9|1132.4|1127.9|1132.1|1127.6|68
1624891220000|2021-06-28 14:40:20|||||||||26
1624891230000|2021-06-28 14:40:30|1132.6|1128.1|1134|1129.5|1134|1129.5|1132.6|1128.1|231
1624891240000|2021-06-28 14:40:40|1133.8|1129.3|1133.6|1129.1|1133.9|1129.4|1133.6|1129.1|68
1624891250000|2021-06-28 14:40:50|1133.9|1129.4|1133.4|1128.9|1133.9|1129.4|1133.4|1128.9|50
1624891260000|2021-06-28 14:41:00|1133.1|1128.6|1130.9|1126.4|1133.1|1128.6|1130.9|1126.4|252
1624891270000|2021-06-28 14:41:10|1131.1|1126.6|1131.6|1127.1|1131.9|1127.4|1131.1|1126.6|60
1624891280000|2021-06-28 14:41:20|1131.7|1127.2|1131.4|1126.9|1131.7|1127.2|1131.2|1126.7|56
1624891290000|2021-06-28 14:41:30|1131.6|1127.1|1131.7|1127.2|1131.9|1127.4|1131.6|1127.1|77
1624891300000|2021-06-28 14:41:40|1131.6|1127.1|1131.5|1127|1131.9|1127.4|1131|1126.5|137
1624891310000|2021-06-28 14:41:50|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|1131|1126.5|42
1624891320000|2021-06-28 14:42:00|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|22
1624891330000|2021-06-28 14:42:10|1131.5|1127|1130.8|1126.3|1131.5|1127|1130.8|1126.3|147
1624891340000|2021-06-28 14:42:20|1131|1126.5|1130.8|1126.3|1131.3|1126.8|1130.8|1126.3|60
1624891350000|2021-06-28 14:42:30|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|1130.6|1126.1|15
1624891360000|2021-06-28 14:42:40|1130.8|1126.3|1130.9|1126.4|1130.9|1126.4|1130.6|1126.1|6
1624891370000|2021-06-28 14:42:50|1130.7|1126.2|1130.9|1126.4|1130.9|1126.4|1130.7|1126.2|32
1624891380000|2021-06-28 14:43:00|1131.1|1126.6|1130.9|1126.4|1131.2|1126.7|1130.7|1126.2|142
1624891390000|2021-06-28 14:43:10|1131.1|1126.6|1131.2|1126.7|1131.4|1126.9|1131.1|1126.6|71
1624891400000|2021-06-28 14:43:20|1131.1|1126.6|1131.4|1126.9|1131.5|1127|1131.1|1126.6|120
1624891410000|2021-06-28 14:43:30|1131.2|1126.7|1131.2|1126.7|1131.4|1126.9|1131.2|1126.7|38
1624891420000|2021-06-28 14:43:40|1131.1|1126.6|1131.3|1126.8|1131.5|1127|1131.1|1126.6|45
1624891430000|2021-06-28 14:43:50|1131.1|1126.6|1130.7|1126.2|1131.1|1126.6|1130.6|1126.1|86
1624891440000|2021-06-28 14:44:00|1130.6|1126.1|1131.1|1126.6|1131.1|1126.6|1130.6|1126.1|27
1624891450000|2021-06-28 14:44:10|1131.4|1126.9|1131.2|1126.7|1131.4|1126.9|1131.2|1126.7|28
1624891460000|2021-06-28 14:44:20|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|8
1624891470000|2021-06-28 14:44:30|1131.2|1126.7|1131.6|1127.1|1131.7|1127.2|1131.2|1126.7|56
1624891480000|2021-06-28 14:44:40|1131.5|1127|1131.1|1126.6|1131.6|1127.1|1131.1|1126.6|23
1624891490000|2021-06-28 14:44:50|1131.4|1126.9|1131.6|1127.1|1131.6|1127.1|1131.1|1126.6|57
1624891500000|2021-06-28 14:45:00|||||||||24
1624891510000|2021-06-28 14:45:10|1131.3|1126.8|1131.1|1126.6|1131.3|1126.8|1131.1|1126.6|42
1624891520000|2021-06-28 14:45:20|||||||||19
1624891530000|2021-06-28 14:45:30|1131.3|1126.8|1131.1|1126.6|1131.3|1126.8|1131.1|1126.6|55
1624891540000|2021-06-28 14:45:40|1130.9|1126.4|1131.1|1126.6|1131.1|1126.6|1130.6|1126.1|214
1624891550000|2021-06-28 14:45:50|1130.9|1126.4|1130.4|1125.9|1130.9|1126.4|1130.4|1125.9|158
1624891560000|2021-06-28 14:46:00|1130.1|1125.6|1129.9|1125.4|1130.1|1125.6|1129.9|1125.4|307
1624891570000|2021-06-28 14:46:10|1129.7|1125.2|1128.6|1124.1|1129.7|1125.2|1128.6|1124.1|1013
1624891580000|2021-06-28 14:46:20|1128.5|1124|1128.4|1123.9|1128.6|1124.1|1128.1|1123.6|803
1624891590000|2021-06-28 14:46:30|1128.1|1123.6|1128.4|1123.9|1128.4|1123.9|1128|1123.5|317
1624891600000|2021-06-28 14:46:40|1128.2|1123.7|1128.1|1123.6|1128.4|1123.9|1127.9|1123.4|220
1624891610000|2021-06-28 14:46:50|1128|1123.5|1128.4|1123.9|1128.4|1123.9|1127.9|1123.4|377
1624891620000|2021-06-28 14:47:00|1128.6|1124.1|1129.1|1124.6|1129.1|1124.6|1128.6|1124.1|169
1624891630000|2021-06-28 14:47:10|1128.9|1124.4|1128.9|1124.4|1129|1124.5|1128.9|1124.4|111
1624891640000|2021-06-28 14:47:20|1129.1|1124.6|1129.4|1124.9|1129.6|1125.1|1129.1|1124.6|116
1624891650000|2021-06-28 14:47:30|1129.5|1125|1129.6|1125.1|1129.7|1125.2|1129.5|1125|98
1624891660000|2021-06-28 14:47:40|1129.7|1125.2|1129.9|1125.4|1129.9|1125.4|1129.7|1125.2|64
1624891670000|2021-06-28 14:47:50|1130|1125.5|1129.6|1125.1|1130|1125.5|1129.6|1125.1|95
1624891680000|2021-06-28 14:48:00|1129.4|1124.9|1128.9|1124.4|1129.4|1124.9|1128.9|1124.4|101
1624891690000|2021-06-28 14:48:10|1128.6|1124.1|1129.1|1124.6|1129.1|1124.6|1128.6|1124.1|61
1624891700000|2021-06-28 14:48:20|1129|1124.5|1129.5|1125|1129.6|1125.1|1129|1124.5|229
1624891710000|2021-06-28 14:48:30|1129.6|1125.1|1129.2|1124.7|1129.6|1125.1|1129.1|1124.6|96
1624891720000|2021-06-28 14:48:40|1129.4|1124.9|1128.7|1124.2|1129.4|1124.9|1128.6|1124.1|149
1624891730000|2021-06-28 14:48:50|||||||||49
1624891740000|2021-06-28 14:49:00|1129.1|1124.6|1129.4|1124.9|1129.4|1124.9|1129.1|1124.6|42
1624891750000|2021-06-28 14:49:10|1129.1|1124.6|1128.6|1124.1|1129.1|1124.6|1128.6|1124.1|146
1624891760000|2021-06-28 14:49:20|1128.4|1123.9|1128.9|1124.4|1129|1124.5|1128.4|1123.9|73
1624891770000|2021-06-28 14:49:30|1128.6|1124.1|1128.6|1124.1|1128.7|1124.2|1128.6|1124.1|94
1624891780000|2021-06-28 14:49:40|1128.4|1123.9|1128.9|1124.4|1128.9|1124.4|1128.4|1123.9|43
1624891790000|2021-06-28 14:49:50|1128.6|1124.1|1128.7|1124.2|1128.9|1124.4|1128.5|1124|120
1624891800000|2021-06-28 14:50:00|1128.9|1124.4|1128.4|1123.9|1128.9|1124.4|1128.4|1123.9|72
1624891810000|2021-06-28 14:50:10|||||||||30
1624891820000|2021-06-28 14:50:20|1128.2|1123.7|1128.1|1123.6|1128.2|1123.7|1128.1|1123.6|335
1624891830000|2021-06-28 14:50:30|1128|1123.5|1128.1|1123.6|1128.1|1123.6|1128|1123.5|196
1624891840000|2021-06-28 14:50:40|1128|1123.5|1128.6|1124.1|1128.6|1124.1|1128|1123.5|176
1624891850000|2021-06-28 14:50:50|1128.5|1124|1128.6|1124.1|1128.6|1124.1|1128.5|1124|32
1624891860000|2021-06-28 14:51:00|1128.7|1124.2|1128.7|1124.2|1128.7|1124.2|1128.7|1124.2|68
1624891870000|2021-06-28 14:51:10|1128.6|1124.1|1128.8|1124.3|1129.1|1124.6|1128.6|1124.1|71
1624891880000|2021-06-28 14:51:20|1129|1124.5|1129.1|1124.6|1129.2|1124.7|1129|1124.5|47
1624891890000|2021-06-28 14:51:30|1129.4|1124.9|1129.1|1124.6|1129.6|1125.1|1129.1|1124.6|79
1624891900000|2021-06-28 14:51:40|1129.4|1124.9|1129.4|1124.9|1129.4|1124.9|1129.4|1124.9|20
1624891910000|2021-06-28 14:51:50|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|30
1624891920000|2021-06-28 14:52:00|1128.6|1124.1|1128.9|1124.4|1128.9|1124.4|1128.6|1124.1|110
1624891930000|2021-06-28 14:52:10|1129.1|1124.6|1129.6|1125.1|1129.6|1125.1|1129.1|1124.6|79
1624891940000|2021-06-28 14:52:20|1129.9|1125.4|1130.1|1125.6|1130.4|1125.9|1129.9|1125.4|118
1624891950000|2021-06-28 14:52:30|1130|1125.5|1129.9|1125.4|1130|1125.5|1129.6|1125.1|141
1624891960000|2021-06-28 14:52:40|1129.6|1125.1|1131.6|1127.1|1131.6|1127.1|1129.6|1125.1|334
1624891970000|2021-06-28 14:52:50|1132|1127.5|1133|1128.5|1133|1128.5|1131.7|1127.2|297
1624891980000|2021-06-28 14:53:00|1133.1|1128.6|1132.1|1127.6|1133.1|1128.6|1132.1|1127.6|380
1624891990000|2021-06-28 14:53:10|1132.2|1127.7|1132|1127.5|1132.4|1127.9|1131.6|1127.1|174
1624892000000|2021-06-28 14:53:20|1132.1|1127.6|1131.6|1127.1|1132.4|1127.9|1131.6|1127.1|73
1624892010000|2021-06-28 14:53:30|1131.9|1127.4|1132.1|1127.6|1132.1|1127.6|1131.9|1127.4|186
1624892020000|2021-06-28 14:53:40|1132.4|1127.9|1132.6|1128.1|1132.6|1128.1|1132.1|1127.6|122
1624892030000|2021-06-28 14:53:50|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.1|1127.6|37
1624892040000|2021-06-28 14:54:00|1132.3|1127.8|1131.9|1127.4|1132.4|1127.9|1131.9|1127.4|72
1624892050000|2021-06-28 14:54:10|1132|1127.5|1132|1127.5|1132|1127.5|1132|1127.5|83
1624892060000|2021-06-28 14:54:20|||||||||22
1624892070000|2021-06-28 14:54:30|1131.9|1127.4|1131.5|1127|1132|1127.5|1131.5|1127|96
1624892080000|2021-06-28 14:54:40|1131.6|1127.1|1131.5|1127|1131.6|1127.1|1131.5|1127|20
1624892090000|2021-06-28 14:54:50|||||||||1
1624892100000|2021-06-28 14:55:00|1131.9|1127.4|1131.9|1127.4|1132|1127.5|1131.9|1127.4|64
1624892110000|2021-06-28 14:55:10|1132|1127.5|1132.3|1127.8|1132.3|1127.8|1132|1127.5|69
1624892120000|2021-06-28 14:55:20|1132.4|1127.9|1132.4|1127.9|1132.6|1128.1|1132.4|1127.9|159
1624892130000|2021-06-28 14:55:30|1132.5|1128|1133.2|1128.7|1133.3|1128.8|1132.5|1128|228
1624892140000|2021-06-28 14:55:40|1133.3|1128.8|1133.2|1128.7|1133.3|1128.8|1132.8|1128.3|159
1624892150000|2021-06-28 14:55:50|1133.3|1128.8|1132.8|1128.3|1133.3|1128.8|1132.8|1128.3|70
1624892160000|2021-06-28 14:56:00|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|1132.5|1128|73
1624892170000|2021-06-28 14:56:10|1132.8|1128.3|1133|1128.5|1133|1128.5|1132.8|1128.3|152
1624892180000|2021-06-28 14:56:20|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|1132.8|1128.3|229
1624892190000|2021-06-28 14:56:30|1133.5|1129|1133.2|1128.7|1133.7|1129.2|1133.2|1128.7|175
1624892200000|2021-06-28 14:56:40|1133.4|1128.9|1133.4|1128.9|1133.5|1129|1133|1128.5|304
1624892210000|2021-06-28 14:56:50|1133.9|1129.4|1133.9|1129.4|1133.9|1129.4|1133.5|1129|348
1624892220000|2021-06-28 14:57:00|1133.5|1129|1133.2|1128.7|1133.9|1129.4|1132.9|1128.4|163
1624892230000|2021-06-28 14:57:10|1133.4|1128.9|1132.8|1128.3|1133.4|1128.9|1132.8|1128.3|103
1624892240000|2021-06-28 14:57:20|1132.9|1128.4|1132.7|1128.2|1132.9|1128.4|1132.7|1128.2|57
1624892250000|2021-06-28 14:57:30|1132.9|1128.4|1132.9|1128.4|1132.9|1128.4|1132.9|1128.4|53
1624892260000|2021-06-28 14:57:40|1133.3|1128.8|1132.9|1128.4|1133.4|1128.9|1132.9|1128.4|121
1624892270000|2021-06-28 14:57:50|1132.7|1128.2|1132|1127.5|1132.7|1128.2|1132|1127.5|207
1624892280000|2021-06-28 14:58:00|1132.3|1127.8|1132.4|1127.9|1132.4|1127.9|1132.1|1127.6|40
1624892290000|2021-06-28 14:58:10|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|30
1624892300000|2021-06-28 14:58:20|1132.4|1127.9|1132.5|1128|1132.8|1128.3|1132.4|1127.9|45
1624892310000|2021-06-28 14:58:30|1132.8|1128.3|1132.4|1127.9|1132.8|1128.3|1132.4|1127.9|127
1624892320000|2021-06-28 14:58:40|1132.5|1128|1132.9|1128.4|1132.9|1128.4|1132.5|1128|71
1624892330000|2021-06-28 14:58:50|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|110
1624892340000|2021-06-28 14:59:00|1132.5|1128|1132.8|1128.3|1132.9|1128.4|1132.5|1128|92
1624892350000|2021-06-28 14:59:10|1132.5|1128|1132.4|1127.9|1132.5|1128|1132.4|1127.9|130
1624892360000|2021-06-28 14:59:20|||||||||83
1624892370000|2021-06-28 14:59:30|||||||||116
1624892380000|2021-06-28 14:59:40|1132.3|1127.8|1132.2|1127.7|1132.4|1127.9|1132.2|1127.7|174
1624892390000|2021-06-28 14:59:50|1132.3|1127.8|1132.3|1127.8|1132.4|1127.9|1132.2|1127.7|163
1624928400000|2021-06-29 01:00:00|1131.8|1127.3|1130.7|1126.2|1132.7|1128.2|1129.2|1124.7|1343
1624928410000|2021-06-29 01:00:10|1131.2|1126.7|1132.5|1128|1132.5|1128|1131.2|1126.7|200
1624928420000|2021-06-29 01:00:20|1132.7|1128.2|1133.7|1129.2|1133.7|1129.2|1132.7|1128.2|461
1624928430000|2021-06-29 01:00:30|1133.5|1129|1133.5|1129|1134.2|1129.7|1133.1|1128.6|601
1624928440000|2021-06-29 01:00:40|1133.3|1128.8|1133.2|1128.7|1133.3|1128.8|1133.1|1128.6|150
1624928450000|2021-06-29 01:00:50|1133.3|1128.8|1134.1|1129.6|1134.1|1129.6|1133.3|1128.8|281
1624928460000|2021-06-29 01:01:00|1134.2|1129.7|1131.8|1127.3|1134.5|1130|1131.8|1127.3|409
1624928470000|2021-06-29 01:01:10|1131.7|1127.2|1131.2|1126.7|1132|1127.5|1131.1|1126.6|118
1624928480000|2021-06-29 01:01:20|1131.3|1126.8|1131.2|1126.7|1131.7|1127.2|1131.1|1126.6|349
1624928490000|2021-06-29 01:01:30|1131|1126.5|1132.2|1127.7|1132.5|1128|1131|1126.5|450
1624928500000|2021-06-29 01:01:40|1132|1127.5|1131.6|1127.1|1132.2|1127.7|1131.5|1127|162
1624928510000|2021-06-29 01:01:50|1131.7|1127.2|1131.5|1127|1131.8|1127.3|1131.2|1126.7|109
1624928520000|2021-06-29 01:02:00|1131.2|1126.7|1130|1125.5|1131.2|1126.7|1130|1125.5|287
1624928530000|2021-06-29 01:02:10|1130.1|1125.6|1130.2|1125.7|1131|1126.5|1129|1124.5|224
1624928540000|2021-06-29 01:02:20|1130|1125.5|1130.5|1126|1130.5|1126|1130|1125.5|106
1624928550000|2021-06-29 01:02:30|1130.6|1126.1|1130.5|1126|1130.6|1126.1|1130|1125.5|88
1624928560000|2021-06-29 01:02:40|1130.2|1125.7|1129.5|1125|1130.2|1125.7|1129.5|1125|227
1624928570000|2021-06-29 01:02:50|1129.6|1125.1|1130.1|1125.6|1130.1|1125.6|1129.5|1125|195
1624928580000|2021-06-29 01:03:00|1130|1125.5|1129.8|1125.3|1130.1|1125.6|1129.6|1125.1|116
1624928590000|2021-06-29 01:03:10|1130.1|1125.6|1129.8|1125.3|1130.2|1125.7|1129.7|1125.2|133
1624928600000|2021-06-29 01:03:20|1130.1|1125.6|1129.2|1124.7|1130.1|1125.6|1129.2|1124.7|130
1624928610000|2021-06-29 01:03:30|1129.1|1124.6|1129.9|1125.4|1129.9|1125.4|1128.9|1124.4|201
1624928620000|2021-06-29 01:03:40|1130.2|1125.7|1131.3|1126.8|1131.3|1126.8|1130.2|1125.7|175
1624928630000|2021-06-29 01:03:50|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|1130.9|1126.4|27
1624928640000|2021-06-29 01:04:00|1131.4|1126.9|1131.2|1126.7|1132.2|1127.7|1130.7|1126.2|408
1624928650000|2021-06-29 01:04:10|1131.1|1126.6|1133.2|1128.7|1133.2|1128.7|1131.1|1126.6|154
1624928660000|2021-06-29 01:04:20|1132.4|1127.9|1131.9|1127.4|1132.4|1127.9|1131.9|1127.4|338
1624928670000|2021-06-29 01:04:30|1132.2|1127.7|1132.2|1127.7|1132.3|1127.8|1132.1|1127.6|43
1624928680000|2021-06-29 01:04:40|1132.1|1127.6|1132.7|1128.2|1132.9|1128.4|1132.1|1127.6|95
1624928690000|2021-06-29 01:04:50|1132.2|1127.7|1133.1|1128.6|1133.4|1128.9|1132.2|1127.7|445
1624928700000|2021-06-29 01:05:00|1132.9|1128.4|1133.3|1128.8|1133.8|1129.3|1132.6|1128.1|507
1624928710000|2021-06-29 01:05:10|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|65
1624928720000|2021-06-29 01:05:20|1133.2|1128.7|1132.8|1128.3|1133.4|1128.9|1132.4|1127.9|112
1624928730000|2021-06-29 01:05:30|1132.9|1128.4|1132.7|1128.2|1132.9|1128.4|1132.6|1128.1|38
1624928740000|2021-06-29 01:05:40|1132.4|1127.9|1132.6|1128.1|1132.8|1128.3|1132.4|1127.9|53
1624928750000|2021-06-29 01:05:50|1132.7|1128.2|1133.3|1128.8|1133.9|1129.4|1132.7|1128.2|201
1624928760000|2021-06-29 01:06:00|1133.7|1129.2|1134.4|1129.9|1134.4|1129.9|1133.7|1129.2|228
1624928770000|2021-06-29 01:06:10|1134.6|1130.1|1134.9|1130.4|1134.9|1130.4|1133.9|1129.4|359
1624928780000|2021-06-29 01:06:20|1134.8|1130.3|1134.7|1130.2|1134.9|1130.4|1133.9|1129.4|197
1624928790000|2021-06-29 01:06:30|1134.4|1129.9|1134.6|1130.1|1134.6|1130.1|1134.4|1129.9|48
1624928800000|2021-06-29 01:06:40|1134.8|1130.3|1134.3|1129.8|1134.9|1130.4|1134.2|1129.7|166
1624928810000|2021-06-29 01:06:50|1133.9|1129.4|1134.2|1129.7|1134.2|1129.7|1133.9|1129.4|102
1624928820000|2021-06-29 01:07:00|1134|1129.5|1133.9|1129.4|1134|1129.5|1133.9|1129.4|133
1624928830000|2021-06-29 01:07:10|1133.8|1129.3|1133.4|1128.9|1133.8|1129.3|1132.3|1127.8|243
1624928840000|2021-06-29 01:07:20|1133.6|1129.1|1133.4|1128.9|1133.7|1129.2|1132.9|1128.4|208
1624928850000|2021-06-29 01:07:30|1133.3|1128.8|1133.4|1128.9|1133.4|1128.9|1132.6|1128.1|219
1624928860000|2021-06-29 01:07:40|1133.7|1129.2|1132.8|1128.3|1133.7|1129.2|1132.8|1128.3|98
1624928870000|2021-06-29 01:07:50|1132.9|1128.4|1132.7|1128.2|1133.1|1128.6|1132.7|1128.2|56
1624928880000|2021-06-29 01:08:00|1132.5|1128|1132.2|1127.7|1132.5|1128|1132.2|1127.7|86
1624928890000|2021-06-29 01:08:10|1132.6|1128.1|1133.4|1128.9|1133.4|1128.9|1132.6|1128.1|223
1624928900000|2021-06-29 01:08:20|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|108
1624928910000|2021-06-29 01:08:30|1133.3|1128.8|1133.7|1129.2|1133.7|1129.2|1132.6|1128.1|144
1624928920000|2021-06-29 01:08:40|1133.4|1128.9|1132.9|1128.4|1133.7|1129.2|1132.9|1128.4|58
1624928930000|2021-06-29 01:08:50|1133.2|1128.7|1133.4|1128.9|1133.4|1128.9|1132.9|1128.4|29
1624928940000|2021-06-29 01:09:00|1133.2|1128.7|1132.9|1128.4|1133.2|1128.7|1132.9|1128.4|99
1624928950000|2021-06-29 01:09:10|||||||||19
1624928960000|2021-06-29 01:09:20|1132.8|1128.3|1132.7|1128.2|1132.8|1128.3|1132.4|1127.9|32
1624928970000|2021-06-29 01:09:30|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|14
1624928980000|2021-06-29 01:09:40|||||||||53
1624928990000|2021-06-29 01:09:50|1132.2|1127.7|1132.4|1127.9|1132.4|1127.9|1132.2|1127.7|62
1624929000000|2021-06-29 01:10:00|1132.2|1127.7|1131.9|1127.4|1132.2|1127.7|1131.9|1127.4|76
1624929010000|2021-06-29 01:10:10|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|108
1624929020000|2021-06-29 01:10:20|1132.3|1127.8|1131.9|1127.4|1132.3|1127.8|1131.9|1127.4|85
1624929030000|2021-06-29 01:10:30|||||||||76
1624929040000|2021-06-29 01:10:40|1132.2|1127.7|1132.2|1127.7|1132.9|1128.4|1132.2|1127.7|150
1624929050000|2021-06-29 01:10:50|1131.9|1127.4|1132.8|1128.3|1132.9|1128.4|1131.9|1127.4|93
1624929060000|2021-06-29 01:11:00|1132.7|1128.2|1133.4|1128.9|1133.6|1129.1|1132.7|1128.2|79
1624929070000|2021-06-29 01:11:10|1133.7|1129.2|1134.3|1129.8|1134.3|1129.8|1133.7|1129.2|135
1624929080000|2021-06-29 01:11:20|1134.4|1129.9|1134.9|1130.4|1134.9|1130.4|1134.4|1129.9|134
1624929090000|2021-06-29 01:11:30|1134.7|1130.2|1134.7|1130.2|1134.9|1130.4|1134.4|1129.9|193
1624929100000|2021-06-29 01:11:40|1134.9|1130.4|1135.9|1131.4|1135.9|1131.4|1134.9|1130.4|797
1624929110000|2021-06-29 01:11:50|1135.4|1130.9|1134.4|1129.9|1135.4|1130.9|1134.4|1129.9|272
1624929120000|2021-06-29 01:12:00|1134.7|1130.2|1134.9|1130.4|1135.1|1130.6|1134.7|1130.2|68
1624929130000|2021-06-29 01:12:10|1135.1|1130.6|1134.9|1130.4|1135.1|1130.6|1134.9|1130.4|54
1624929140000|2021-06-29 01:12:20|1135.1|1130.6|1134.1|1129.6|1135.1|1130.6|1133.9|1129.4|105
1624929150000|2021-06-29 01:12:30|1133.9|1129.4|1133.8|1129.3|1133.9|1129.4|1133.7|1129.2|13
1624929160000|2021-06-29 01:12:40|1133.7|1129.2|1133.9|1129.4|1134.2|1129.7|1133.7|1129.2|67
1624929170000|2021-06-29 01:12:50|1134.1|1129.6|1133.9|1129.4|1134.1|1129.6|1133.9|1129.4|21
1624929180000|2021-06-29 01:13:00|1133.6|1129.1|1133.2|1128.7|1133.6|1129.1|1133.2|1128.7|91
1624929190000|2021-06-29 01:13:10|1132.9|1128.4|1133.4|1128.9|1133.6|1129.1|1132.9|1128.4|51
1624929200000|2021-06-29 01:13:20|||||||||43
1624929210000|2021-06-29 01:13:30|1133.2|1128.7|1132.9|1128.4|1133.2|1128.7|1132.9|1128.4|206
1624929220000|2021-06-29 01:13:40|1132.8|1128.3|1133.1|1128.6|1133.1|1128.6|1132.7|1128.2|81
1624929230000|2021-06-29 01:13:50|1132.8|1128.3|1132.2|1127.7|1132.8|1128.3|1132.2|1127.7|114
1624929240000|2021-06-29 01:14:00|1132.3|1127.8|1133.2|1128.7|1133.4|1128.9|1132.3|1127.8|187
1624929250000|2021-06-29 01:14:10|1132.9|1128.4|1132.1|1127.6|1132.9|1128.4|1131.5|1127|293
1624929260000|2021-06-29 01:14:20|1132.3|1127.8|1132.2|1127.7|1132.6|1128.1|1132.2|1127.7|143
1624929270000|2021-06-29 01:14:30|1132.4|1127.9|1132.7|1128.2|1132.7|1128.2|1132.4|1127.9|110
1624929280000|2021-06-29 01:14:40|1133.2|1128.7|1132.8|1128.3|1133.4|1128.9|1132.7|1128.2|58
1624929290000|2021-06-29 01:14:50|1132.7|1128.2|1132.7|1128.2|1132.9|1128.4|1132.3|1127.8|75
1624929300000|2021-06-29 01:15:00|1132.6|1128.1|1132.2|1127.7|1132.6|1128.1|1132.2|1127.7|41
1624929310000|2021-06-29 01:15:10|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|27
1624929320000|2021-06-29 01:15:20|1132.4|1127.9|1132.1|1127.6|1132.4|1127.9|1132.1|1127.6|135
1624929330000|2021-06-29 01:15:30|1131.9|1127.4|1132.4|1127.9|1132.4|1127.9|1131.9|1127.4|37
1624929340000|2021-06-29 01:15:40|1132.2|1127.7|1131.9|1127.4|1132.2|1127.7|1131.9|1127.4|42
1624929350000|2021-06-29 01:15:50|||||||||25
1624929360000|2021-06-29 01:16:00|1131.7|1127.2|1131.7|1127.2|1131.7|1127.2|1131.7|1127.2|137
1624929370000|2021-06-29 01:16:10|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|33
1624929380000|2021-06-29 01:16:20|1131.2|1126.7|1130.7|1126.2|1131.2|1126.7|1130.4|1125.9|544
1624929390000|2021-06-29 01:16:30|1130.4|1125.9|1130.4|1125.9|1130.9|1126.4|1130.4|1125.9|141
1624929400000|2021-06-29 01:16:40|1130.7|1126.2|1131.4|1126.9|1131.4|1126.9|1130.2|1125.7|158
1624929410000|2021-06-29 01:16:50|1131.7|1127.2|1131.1|1126.6|1131.7|1127.2|1130.7|1126.2|112
1624929420000|2021-06-29 01:17:00|1130.9|1126.4|1130.7|1126.2|1130.9|1126.4|1130.7|1126.2|93
1624929430000|2021-06-29 01:17:10|1130.4|1125.9|1130.3|1125.8|1130.7|1126.2|1130.3|1125.8|48
1624929440000|2021-06-29 01:17:20|1130.4|1125.9|1130.3|1125.8|1130.4|1125.9|1130.1|1125.6|60
1624929450000|2021-06-29 01:17:30|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|1130.2|1125.7|42
1624929460000|2021-06-29 01:17:40|1130.2|1125.7|1130.2|1125.7|1130.2|1125.7|1130.2|1125.7|55
1624929470000|2021-06-29 01:17:50|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|75
1624929480000|2021-06-29 01:18:00|1129.9|1125.4|1129.1|1124.6|1129.9|1125.4|1129.1|1124.6|675
1624929490000|2021-06-29 01:18:10|1128.9|1124.4|1128.7|1124.2|1128.9|1124.4|1128.1|1123.6|671
1624929500000|2021-06-29 01:18:20|1128.6|1124.1|1128.7|1124.2|1128.9|1124.4|1128.4|1123.9|264
1624929510000|2021-06-29 01:18:30|1128.9|1124.4|1129.2|1124.7|1129.4|1124.9|1128.9|1124.4|118
1624929520000|2021-06-29 01:18:40|1129.1|1124.6|1128.9|1124.4|1129.1|1124.6|1128.9|1124.4|47
1624929530000|2021-06-29 01:18:50|1128.7|1124.2|1129.2|1124.7|1129.4|1124.9|1128.4|1123.9|190
1624929540000|2021-06-29 01:19:00|1128.9|1124.4|1128.2|1123.7|1128.9|1124.4|1128.2|1123.7|102
1624929550000|2021-06-29 01:19:10|1128.4|1123.9|1128.4|1123.9|1128.7|1124.2|1128.3|1123.8|119
1624929560000|2021-06-29 01:19:20|1128.3|1123.8|1128.9|1124.4|1128.9|1124.4|1128.3|1123.8|112
1624929570000|2021-06-29 01:19:30|1129.2|1124.7|1130.1|1125.6|1130.3|1125.8|1129.2|1124.7|123
1624929580000|2021-06-29 01:19:40|1130|1125.5|1130.2|1125.7|1130.2|1125.7|1130|1125.5|32
1624929590000|2021-06-29 01:19:50|1129.9|1125.4|1131|1126.5|1131|1126.5|1129.7|1125.2|99
1624929600000|2021-06-29 01:20:00|1130.8|1126.3|1130.2|1125.7|1130.8|1126.3|1130.2|1125.7|96
1624929610000|2021-06-29 01:20:10|1130.3|1125.8|1130.2|1125.7|1130.3|1125.8|1130.2|1125.7|153
1624929620000|2021-06-29 01:20:20|1130.3|1125.8|1131.2|1126.7|1131.6|1127.1|1130.2|1125.7|329
1624929630000|2021-06-29 01:20:30|1130.9|1126.4|1130.3|1125.8|1130.9|1126.4|1130.3|1125.8|69
1624929640000|2021-06-29 01:20:40|1130.2|1125.7|1129.9|1125.4|1130.2|1125.7|1129.9|1125.4|78
1624929650000|2021-06-29 01:20:50|1130.2|1125.7|1130.2|1125.7|1130.5|1126|1130.1|1125.6|167
1624929660000|2021-06-29 01:21:00|1130.4|1125.9|1130.1|1125.6|1130.8|1126.3|1130.1|1125.6|75
1624929670000|2021-06-29 01:21:10|1129.9|1125.4|1129.1|1124.6|1129.9|1125.4|1128.8|1124.3|278
1624929680000|2021-06-29 01:21:20|1128.9|1124.4|1127.5|1123|1128.9|1124.4|1127.5|1123|510
1624929690000|2021-06-29 01:21:30|1127.7|1123.2|1127.2|1122.7|1127.7|1123.2|1127.2|1122.7|336
1624929700000|2021-06-29 01:21:40|1126.9|1122.4|1127.4|1122.9|1127.7|1123.2|1126.7|1122.2|537
1624929710000|2021-06-29 01:21:50|1127.6|1123.1|1128.6|1124.1|1128.6|1124.1|1127.6|1123.1|131
1624929720000|2021-06-29 01:22:00|1128.4|1123.9|1129.1|1124.6|1129.3|1124.8|1128.4|1123.9|160
1624929730000|2021-06-29 01:22:10|1129.2|1124.7|1129.3|1124.8|1130.1|1125.6|1129.1|1124.6|134
1624929740000|2021-06-29 01:22:20|1129.8|1125.3|1129.9|1125.4|1130.2|1125.7|1129.4|1124.9|119
1624929750000|2021-06-29 01:22:30|1129.8|1125.3|1129.7|1125.2|1129.9|1125.4|1129.6|1125.1|40
1624929760000|2021-06-29 01:22:40|1129.5|1125|1130.4|1125.9|1130.4|1125.9|1129.5|1125|32
1624929770000|2021-06-29 01:22:50|1130.2|1125.7|1130.1|1125.6|1130.7|1126.2|1130.1|1125.6|215
1624929780000|2021-06-29 01:23:00|1130.3|1125.8|1131.2|1126.7|1131.2|1126.7|1130.3|1125.8|102
1624929790000|2021-06-29 01:23:10|1130.9|1126.4|1130.4|1125.9|1131.1|1126.6|1130.4|1125.9|328
1624929800000|2021-06-29 01:23:20|1130.7|1126.2|1130.9|1126.4|1130.9|1126.4|1130.6|1126.1|82
1624929810000|2021-06-29 01:23:30|1130.6|1126.1|1131.2|1126.7|1131.4|1126.9|1130.2|1125.7|126
1624929820000|2021-06-29 01:23:40|1131.1|1126.6|1130.7|1126.2|1131.2|1126.7|1130.7|1126.2|59
1624929830000|2021-06-29 01:23:50|1130.4|1125.9|1131.2|1126.7|1131.2|1126.7|1130.4|1125.9|62
1624929840000|2021-06-29 01:24:00|1131.1|1126.6|1130.4|1125.9|1131.1|1126.6|1130.3|1125.8|104
1624929850000|2021-06-29 01:24:10|1130.6|1126.1|1130.4|1125.9|1130.6|1126.1|1129.9|1125.4|70
1624929860000|2021-06-29 01:24:20|1130.9|1126.4|1130.9|1126.4|1131.2|1126.7|1130.9|1126.4|138
1624929870000|2021-06-29 01:24:30|1131.1|1126.6|1131.2|1126.7|1131.2|1126.7|1130.9|1126.4|44
1624929880000|2021-06-29 01:24:40|1131.3|1126.8|1131.7|1127.2|1131.7|1127.2|1131|1126.5|219
1624929890000|2021-06-29 01:24:50|1131.9|1127.4|1132.5|1128|1132.5|1128|1131.9|1127.4|215
1624929900000|2021-06-29 01:25:00|1132.6|1128.1|1132.7|1128.2|1132.7|1128.2|1132.2|1127.7|151
1624929910000|2021-06-29 01:25:10|1132.4|1127.9|1132.4|1127.9|1132.7|1128.2|1132.4|1127.9|55
1624929920000|2021-06-29 01:25:20|1132.3|1127.8|1132.2|1127.7|1132.4|1127.9|1132.2|1127.7|29
1624929930000|2021-06-29 01:25:30|1131.8|1127.3|1131.4|1126.9|1131.8|1127.3|1131.2|1126.7|117
1624929940000|2021-06-29 01:25:40|1131.2|1126.7|1130.9|1126.4|1131.2|1126.7|1130.9|1126.4|53
1624929950000|2021-06-29 01:25:50|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|99
1624929960000|2021-06-29 01:26:00|1131.4|1126.9|1130.9|1126.4|1131.7|1127.2|1130.9|1126.4|57
1624929970000|2021-06-29 01:26:10|1131.2|1126.7|1130.8|1126.3|1131.2|1126.7|1130.4|1125.9|99
1624929980000|2021-06-29 01:26:20|1130.5|1126|1130.4|1125.9|1130.5|1126|1130.2|1125.7|84
1624929990000|2021-06-29 01:26:30|1130.7|1126.2|1130.6|1126.1|1130.8|1126.3|1130.4|1125.9|181
1624930000000|2021-06-29 01:26:40|1129.9|1125.4|1130.2|1125.7|1130.2|1125.7|1129.9|1125.4|127
1624930010000|2021-06-29 01:26:50|1130.4|1125.9|1130.2|1125.7|1130.4|1125.9|1129.9|1125.4|69
1624930020000|2021-06-29 01:27:00|1130.1|1125.6|1129.9|1125.4|1130.1|1125.6|1129.9|1125.4|29
1624930030000|2021-06-29 01:27:10|1130.4|1125.9|1130.4|1125.9|1130.7|1126.2|1130.4|1125.9|117
1624930040000|2021-06-29 01:27:20|1130.6|1126.1|1131.2|1126.7|1131.2|1126.7|1130.6|1126.1|39
1624930050000|2021-06-29 01:27:30|1130.9|1126.4|1131.2|1126.7|1131.3|1126.8|1130.9|1126.4|40
1624930060000|2021-06-29 01:27:40|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|1131.2|1126.7|14
1624930070000|2021-06-29 01:27:50|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|13
1624930080000|2021-06-29 01:28:00|1131.7|1127.2|1131.7|1127.2|1131.7|1127.2|1131.7|1127.2|22
1624930090000|2021-06-29 01:28:10|1131.4|1126.9|1131.7|1127.2|1131.7|1127.2|1131.4|1126.9|69
1624930100000|2021-06-29 01:28:20|1132.2|1127.7|1132.2|1127.7|1132.9|1128.4|1132.1|1127.6|265
1624930110000|2021-06-29 01:28:30|1132.7|1128.2|1132.8|1128.3|1133.1|1128.6|1132.7|1128.2|97
1624930120000|2021-06-29 01:28:40|1133.1|1128.6|1132.7|1128.2|1133.2|1128.7|1132.7|1128.2|106
1624930130000|2021-06-29 01:28:50|1132.9|1128.4|1132.8|1128.3|1132.9|1128.4|1132.7|1128.2|87
1624930140000|2021-06-29 01:29:00|1132.7|1128.2|1132.7|1128.2|1132.8|1128.3|1132.7|1128.2|51
1624930150000|2021-06-29 01:29:10|1132.9|1128.4|1132.7|1128.2|1132.9|1128.4|1132.7|1128.2|49
1624930160000|2021-06-29 01:29:20|||||||||28
1624930170000|2021-06-29 01:29:30|1132.9|1128.4|1132.9|1128.4|1133.1|1128.6|1132.7|1128.2|158
1624930180000|2021-06-29 01:29:40|1132.8|1128.3|1133.3|1128.8|1133.3|1128.8|1132.8|1128.3|53
1624930190000|2021-06-29 01:29:50|||||||||73
1624930200000|2021-06-29 01:30:00|1133.2|1128.7|1132.2|1127.7|1133.2|1128.7|1132.2|1127.7|316
1624930210000|2021-06-29 01:30:10|1132.3|1127.8|1132.7|1128.2|1132.7|1128.2|1132.3|1127.8|103
1624930220000|2021-06-29 01:30:20|1132.4|1127.9|1132.3|1127.8|1132.4|1127.9|1132.3|1127.8|54
1624930230000|2021-06-29 01:30:30|1132.2|1127.7|1132.6|1128.1|1132.6|1128.1|1132.2|1127.7|185
1624930240000|2021-06-29 01:30:40|1132.4|1127.9|1132.2|1127.7|1132.7|1128.2|1132.2|1127.7|80
1624930250000|2021-06-29 01:30:50|1131.9|1127.4|1132.2|1127.7|1132.4|1127.9|1131.9|1127.4|131
1624930260000|2021-06-29 01:31:00|1131.9|1127.4|1132.7|1128.2|1132.7|1128.2|1131.9|1127.4|100
1624930270000|2021-06-29 01:31:10|||||||||8
1624930280000|2021-06-29 01:31:20|1132.4|1127.9|1132.6|1128.1|1132.6|1128.1|1132.2|1127.7|52
1624930290000|2021-06-29 01:31:30|1132.7|1128.2|1133.3|1128.8|1133.3|1128.8|1132.6|1128.1|131
1624930300000|2021-06-29 01:31:40|1133.2|1128.7|1133.2|1128.7|1133.7|1129.2|1133.2|1128.7|196
1624930310000|2021-06-29 01:31:50|1133.6|1129.1|1133.7|1129.2|1133.7|1129.2|1133.6|1129.1|45
1624930320000|2021-06-29 01:32:00|1133.6|1129.1|1133.4|1128.9|1133.6|1129.1|1133.4|1128.9|138
1624930330000|2021-06-29 01:32:10|1133.3|1128.8|1133.3|1128.8|1133.7|1129.2|1133.3|1128.8|55
1624930340000|2021-06-29 01:32:20|1133.2|1128.7|1132.3|1127.8|1133.2|1128.7|1132.3|1127.8|106
1624930350000|2021-06-29 01:32:30|||||||||7
1624930360000|2021-06-29 01:32:40|1132.2|1127.7|1132.2|1127.7|1132.2|1127.7|1131.9|1127.4|190
1624930370000|2021-06-29 01:32:50|1132.1|1127.6|1131.8|1127.3|1132.1|1127.6|1131.8|1127.3|23
1624930380000|2021-06-29 01:33:00|1131.9|1127.4|1132.4|1127.9|1132.4|1127.9|1131.9|1127.4|47
1624930390000|2021-06-29 01:33:10|||||||||3
1624930400000|2021-06-29 01:33:20|||||||||4
1624930410000|2021-06-29 01:33:30|1132|1127.5|1132.3|1127.8|1132.3|1127.8|1132|1127.5|40
1624930420000|2021-06-29 01:33:40|||||||||6
1624930430000|2021-06-29 01:33:50|1132.2|1127.7|1132.2|1127.7|1132.2|1127.7|1132.2|1127.7|67
1624930440000|2021-06-29 01:34:00|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|22
1624930450000|2021-06-29 01:34:10|1132|1127.5|1131.9|1127.4|1132|1127.5|1131.9|1127.4|31
1624930460000|2021-06-29 01:34:20|1131.8|1127.3|1131.7|1127.2|1131.8|1127.3|1131.7|1127.2|21
1624930470000|2021-06-29 01:34:30|1131.4|1126.9|1131.7|1127.2|1131.7|1127.2|1131.4|1126.9|24
1624930480000|2021-06-29 01:34:40|1131.4|1126.9|1131.7|1127.2|1131.7|1127.2|1131.3|1126.8|18
1624930490000|2021-06-29 01:34:50|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|12
1624930500000|2021-06-29 01:35:00|1131.5|1127|1131.4|1126.9|1131.5|1127|1131.4|1126.9|14
1624930510000|2021-06-29 01:35:10|1131.5|1127|1131.4|1126.9|1131.5|1127|1131.4|1126.9|3
1624930520000|2021-06-29 01:35:20|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|53
1624930530000|2021-06-29 01:35:30|1131.8|1127.3|1131.5|1127|1131.9|1127.4|1131.5|1127|17
1624930540000|2021-06-29 01:35:40|1131.4|1126.9|1131.5|1127|1131.5|1127|1131.4|1126.9|15
1624930550000|2021-06-29 01:35:50|1131.7|1127.2|1131.7|1127.2|1131.7|1127.2|1131.7|1127.2|6
1624930560000|2021-06-29 01:36:00|1131.9|1127.4|1132.4|1127.9|1132.4|1127.9|1131.9|1127.4|73
1624930570000|2021-06-29 01:36:10|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1132.2|1127.7|4
1624930580000|2021-06-29 01:36:20|1132.2|1127.7|1131.9|1127.4|1132.2|1127.7|1131.9|1127.4|8
1624930590000|2021-06-29 01:36:30|1132|1127.5|1132|1127.5|1132|1127.5|1132|1127.5|13
1624930600000|2021-06-29 01:36:40|1131.8|1127.3|1131.4|1126.9|1131.8|1127.3|1131.4|1126.9|37
1624930610000|2021-06-29 01:36:50|1131.7|1127.2|1131.9|1127.4|1132.1|1127.6|1131.7|1127.2|42
1624930620000|2021-06-29 01:37:00|||||||||5
1624930630000|2021-06-29 01:37:10|1131.8|1127.3|1131.5|1127|1131.9|1127.4|1131.5|1127|17
1624930640000|2021-06-29 01:37:20|1131.7|1127.2|1131.7|1127.2|1131.7|1127.2|1131.7|1127.2|22
1624930650000|2021-06-29 01:37:30|1132|1127.5|1131.5|1127|1132|1127.5|1131.5|1127|21
1624930660000|2021-06-29 01:37:40|1131.7|1127.2|1132.2|1127.7|1132.3|1127.8|1131.7|1127.2|69
1624930670000|2021-06-29 01:37:50|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|11
1624930680000|2021-06-29 01:38:00|1132.3|1127.8|1131.4|1126.9|1132.3|1127.8|1131.4|1126.9|36
1624930690000|2021-06-29 01:38:10|1131.5|1127|1131.5|1127|1131.5|1127|1131.5|1127|9
1624930700000|2021-06-29 01:38:20|1131.4|1126.9|1131|1126.5|1131.5|1127|1131|1126.5|43
1624930710000|2021-06-29 01:38:30|||||||||7
1624930720000|2021-06-29 01:38:40|||||||||4
1624930730000|2021-06-29 01:38:50|1131.3|1126.8|1131|1126.5|1131.3|1126.8|1131|1126.5|85
1624930740000|2021-06-29 01:39:00|1131.3|1126.8|1131.2|1126.7|1131.3|1126.8|1130.8|1126.3|109
1624930750000|2021-06-29 01:39:10|1131.1|1126.6|1130.9|1126.4|1131.2|1126.7|1130.7|1126.2|69
1624930760000|2021-06-29 01:39:20|1130.8|1126.3|1130.5|1126|1130.8|1126.3|1130.5|1126|18
1624930770000|2021-06-29 01:39:30|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|19
1624930780000|2021-06-29 01:39:40|1130.5|1126|1130.5|1126|1130.5|1126|1130.5|1126|15
1624930790000|2021-06-29 01:39:50|1130.8|1126.3|1130.9|1126.4|1131.4|1126.9|1130.8|1126.3|168
1624930800000|2021-06-29 01:40:00|1130.8|1126.3|1130.9|1126.4|1130.9|1126.4|1130.8|1126.3|28
1624930810000|2021-06-29 01:40:10|1130.8|1126.3|1130.4|1125.9|1130.8|1126.3|1130.4|1125.9|45
1624930820000|2021-06-29 01:40:20|1130.2|1125.7|1130.2|1125.7|1130.3|1125.8|1129.9|1125.4|172
1624930830000|2021-06-29 01:40:30|1130|1125.5|1129.7|1125.2|1130|1125.5|1129.7|1125.2|127
1624930840000|2021-06-29 01:40:40|1129.9|1125.4|1130.8|1126.3|1130.9|1126.4|1129.9|1125.4|130
1624930850000|2021-06-29 01:40:50|1130.4|1125.9|1130.4|1125.9|1130.7|1126.2|1130.4|1125.9|29
1624930860000|2021-06-29 01:41:00|||||||||10
1624930870000|2021-06-29 01:41:10|||||||||24
1624930880000|2021-06-29 01:41:20|1130.9|1126.4|1131.1|1126.6|1131.2|1126.7|1130.9|1126.4|52
1624930890000|2021-06-29 01:41:30|1131.2|1126.7|1131.3|1126.8|1131.3|1126.8|1131.2|1126.7|12
1624930900000|2021-06-29 01:41:40|1131.2|1126.7|1131.7|1127.2|1131.8|1127.3|1131.2|1126.7|41
1624930910000|2021-06-29 01:41:50|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|1131.3|1126.8|29
1624930920000|2021-06-29 01:42:00|1131.6|1127.1|1130.9|1126.4|1131.6|1127.1|1130.8|1126.3|124
1624930930000|2021-06-29 01:42:10|1131.3|1126.8|1131.4|1126.9|1131.4|1126.9|1131.3|1126.8|7
1624930940000|2021-06-29 01:42:20|1131.2|1126.7|1131.4|1126.9|1131.4|1126.9|1131.2|1126.7|26
1624930950000|2021-06-29 01:42:30|1131.3|1126.8|1131.4|1126.9|1131.4|1126.9|1131.3|1126.8|7
1624930960000|2021-06-29 01:42:40|1131.3|1126.8|1131.3|1126.8|1131.4|1126.9|1131.3|1126.8|3
1624930970000|2021-06-29 01:42:50|1131.4|1126.9|1130.9|1126.4|1131.4|1126.9|1130.9|1126.4|18
1624930980000|2021-06-29 01:43:00|1130.7|1126.2|1130.4|1125.9|1130.7|1126.2|1130.4|1125.9|51
1624930990000|2021-06-29 01:43:10|1130.7|1126.2|1131|1126.5|1131|1126.5|1130.4|1125.9|115
1624931000000|2021-06-29 01:43:20|1131.4|1126.9|1131.3|1126.8|1131.4|1126.9|1131.2|1126.7|38
1624931010000|2021-06-29 01:43:30|1131.4|1126.9|1130.9|1126.4|1131.4|1126.9|1130.9|1126.4|14
1624931020000|2021-06-29 01:43:40|1130.5|1126|1130.4|1125.9|1130.5|1126|1130|1125.5|35
1624931030000|2021-06-29 01:43:50|1130.2|1125.7|1130.2|1125.7|1130.8|1126.3|1130.2|1125.7|26
1624931040000|2021-06-29 01:44:00|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|20
1624931050000|2021-06-29 01:44:10|1130.5|1126|1131.1|1126.6|1131.1|1126.6|1130.5|1126|84
1624931060000|2021-06-29 01:44:20|1131.2|1126.7|1130.9|1126.4|1131.2|1126.7|1130.8|1126.3|14
1624931070000|2021-06-29 01:44:30|||||||||1
1624931080000|2021-06-29 01:44:40|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|16
1624931090000|2021-06-29 01:44:50|1131.4|1126.9|1131.5|1127|1131.9|1127.4|1131.3|1126.8|124
1624931100000|2021-06-29 01:45:00|1131.7|1127.2|1130.4|1125.9|1131.7|1127.2|1130.4|1125.9|60
1624931110000|2021-06-29 01:45:10|1130.5|1126|1130.4|1125.9|1130.5|1126|1130.4|1125.9|24
1624931120000|2021-06-29 01:45:20|1130.6|1126.1|1130.9|1126.4|1131|1126.5|1130.6|1126.1|36
1624931130000|2021-06-29 01:45:30|1130.8|1126.3|1130.9|1126.4|1130.9|1126.4|1130.4|1125.9|31
1624931140000|2021-06-29 01:45:40|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|17
1624931150000|2021-06-29 01:45:50|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|1130.8|1126.3|29
1624931160000|2021-06-29 01:46:00|1130.7|1126.2|1131.3|1126.8|1131.3|1126.8|1130.7|1126.2|20
1624931170000|2021-06-29 01:46:10|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|6
1624931180000|2021-06-29 01:46:20|1130.7|1126.2|1130.7|1126.2|1130.8|1126.3|1130.7|1126.2|12
1624931190000|2021-06-29 01:46:30|1131.1|1126.6|1131.2|1126.7|1131.2|1126.7|1131|1126.5|29
1624931200000|2021-06-29 01:46:40|1130.9|1126.4|1131.7|1127.2|1131.7|1127.2|1130.4|1125.9|98
1624931210000|2021-06-29 01:46:50|1131.8|1127.3|1131.7|1127.2|1131.9|1127.4|1131.7|1127.2|26
1624931220000|2021-06-29 01:47:00|1131.8|1127.3|1131.2|1126.7|1131.8|1127.3|1131.2|1126.7|32
1624931230000|2021-06-29 01:47:10|1131|1126.5|1130.9|1126.4|1131|1126.5|1130.9|1126.4|21
1624931240000|2021-06-29 01:47:20|1131|1126.5|1131.7|1127.2|1131.7|1127.2|1131|1126.5|64
1624931250000|2021-06-29 01:47:30|1131.9|1127.4|1132.7|1128.2|1132.7|1128.2|1131.9|1127.4|132
1624931260000|2021-06-29 01:47:40|1132.9|1128.4|1132.7|1128.2|1133.2|1128.7|1132.7|1128.2|77
1624931270000|2021-06-29 01:47:50|1132.9|1128.4|1133.2|1128.7|1133.2|1128.7|1132.7|1128.2|71
1624931280000|2021-06-29 01:48:00|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|41
1624931290000|2021-06-29 01:48:10|1132.9|1128.4|1133.2|1128.7|1133.2|1128.7|1132.7|1128.2|133
1624931300000|2021-06-29 01:48:20|1133.7|1129.2|1133.3|1128.8|1133.7|1129.2|1133.3|1128.8|164
1624931310000|2021-06-29 01:48:30|1133.2|1128.7|1133.4|1128.9|1133.7|1129.2|1133.2|1128.7|168
1624931320000|2021-06-29 01:48:40|1133.3|1128.8|1133.7|1129.2|1133.7|1129.2|1133.3|1128.8|29
1624931330000|2021-06-29 01:48:50|1133.6|1129.1|1133.4|1128.9|1133.7|1129.2|1133.3|1128.8|65
1624931340000|2021-06-29 01:49:00|1133.5|1129|1132.8|1128.3|1133.5|1129|1132.3|1127.8|96
1624931350000|2021-06-29 01:49:10|||||||||10
1624931360000|2021-06-29 01:49:20|1133.2|1128.7|1133.7|1129.2|1133.7|1129.2|1133.2|1128.7|130
1624931370000|2021-06-29 01:49:30|1133.4|1128.9|1133.2|1128.7|1133.4|1128.9|1133.2|1128.7|55
1624931380000|2021-06-29 01:49:40|1133.3|1128.8|1133.3|1128.8|1133.3|1128.8|1133.3|1128.8|34
1624931390000|2021-06-29 01:49:50|1133.2|1128.7|1133.4|1128.9|1133.4|1128.9|1133.2|1128.7|43
1624931400000|2021-06-29 01:50:00|1133.3|1128.8|1133.2|1128.7|1133.3|1128.8|1133.2|1128.7|75
1624931410000|2021-06-29 01:50:10|||||||||42
1624931420000|2021-06-29 01:50:20|1133.3|1128.8|1133.2|1128.7|1133.4|1128.9|1133.2|1128.7|50
1624931430000|2021-06-29 01:50:30|1132.9|1128.4|1132.3|1127.8|1132.9|1128.4|1132.3|1127.8|384
1624931440000|2021-06-29 01:50:40|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|7
1624931450000|2021-06-29 01:50:50|1133.1|1128.6|1132.7|1128.2|1133.1|1128.6|1132.7|1128.2|64
1624931460000|2021-06-29 01:51:00|||||||||27
1624931470000|2021-06-29 01:51:10|1132.9|1128.4|1133.2|1128.7|1133.2|1128.7|1132.8|1128.3|80
1624931480000|2021-06-29 01:51:20|||||||||25
1624931490000|2021-06-29 01:51:30|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|26
1624931500000|2021-06-29 01:51:40|1132.3|1127.8|1132.2|1127.7|1132.3|1127.8|1132.2|1127.7|39
1624931510000|2021-06-29 01:51:50|||||||||63
1624931520000|2021-06-29 01:52:00|||||||||16
1624931530000|2021-06-29 01:52:10|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1132.2|1127.7|22
1624931540000|2021-06-29 01:52:20|1132.2|1127.7|1132.3|1127.8|1132.3|1127.8|1132.2|1127.7|6
1624931550000|2021-06-29 01:52:30|1132.4|1127.9|1132.7|1128.2|1132.7|1128.2|1132.4|1127.9|43
1624931560000|2021-06-29 01:52:40|||||||||16
1624931570000|2021-06-29 01:52:50|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1131.9|1127.4|56
1624931580000|2021-06-29 01:53:00|1132.2|1127.7|1131.7|1127.2|1132.3|1127.8|1131.7|1127.2|43
1624931590000|2021-06-29 01:53:10|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|1131.2|1126.7|127
1624931600000|2021-06-29 01:53:20|||||||||27
1624931610000|2021-06-29 01:53:30|1131|1126.5|1130.9|1126.4|1131|1126.5|1130.9|1126.4|19
1624931620000|2021-06-29 01:53:40|||||||||40
1624931630000|2021-06-29 01:53:50|1131.4|1126.9|1131.9|1127.4|1131.9|1127.4|1131.4|1126.9|187
1624931640000|2021-06-29 01:54:00|1131.6|1127.1|1131.2|1126.7|1131.6|1127.1|1131.2|1126.7|92
1624931650000|2021-06-29 01:54:10|1131.1|1126.6|1129.9|1125.4|1131.1|1126.6|1129.9|1125.4|195
1624931660000|2021-06-29 01:54:20|1130.3|1125.8|1129.9|1125.4|1130.4|1125.9|1129.9|1125.4|116
1624931670000|2021-06-29 01:54:30|||||||||66
1624931680000|2021-06-29 01:54:40|1129.6|1125.1|1129.6|1125.1|1129.9|1125.4|1129.6|1125.1|173
1624931690000|2021-06-29 01:54:50|1129.5|1125|1129.9|1125.4|1130|1125.5|1129.3|1124.8|222
1624931700000|2021-06-29 01:55:00|1129.6|1125.1|1129.4|1124.9|1129.9|1125.4|1129.4|1124.9|189
1624931710000|2021-06-29 01:55:10|1129.2|1124.7|1129.4|1124.9|1129.4|1124.9|1129.2|1124.7|112
1624931720000|2021-06-29 01:55:20|1129.1|1124.6|1128.4|1123.9|1129.1|1124.6|1128.1|1123.6|502
1624931730000|2021-06-29 01:55:30|1128.5|1124|1128.3|1123.8|1128.6|1124.1|1128.3|1123.8|145
1624931740000|2021-06-29 01:55:40|1128.1|1123.6|1128.1|1123.6|1128.4|1123.9|1128.1|1123.6|181
1624931750000|2021-06-29 01:55:50|1128.4|1123.9|1129.5|1125|1129.6|1125.1|1128.4|1123.9|319
1624931760000|2021-06-29 01:56:00|1129.3|1124.8|1129.4|1124.9|1129.6|1125.1|1129|1124.5|224
1624931770000|2021-06-29 01:56:10|1129.3|1124.8|1130.1|1125.6|1130.4|1125.9|1129.3|1124.8|206
1624931780000|2021-06-29 01:56:20|1129.9|1125.4|1129.6|1125.1|1130.1|1125.6|1129.6|1125.1|84
1624931790000|2021-06-29 01:56:30|1129.5|1125|1129.6|1125.1|1129.6|1125.1|1129.5|1125|22
1624931800000|2021-06-29 01:56:40|1129.9|1125.4|1130.1|1125.6|1130.1|1125.6|1129.6|1125.1|62
1624931810000|2021-06-29 01:56:50|1130|1125.5|1130.3|1125.8|1130.4|1125.9|1130|1125.5|98
1624931820000|2021-06-29 01:57:00|1130.4|1125.9|1130.5|1126|1130.9|1126.4|1130.3|1125.8|43
1624931830000|2021-06-29 01:57:10|1130.4|1125.9|1130.3|1125.8|1130.5|1126|1130.3|1125.8|55
1624931840000|2021-06-29 01:57:20|1130.1|1125.6|1130.4|1125.9|1130.4|1125.9|1130.1|1125.6|126
1624931850000|2021-06-29 01:57:30|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|58
1624931860000|2021-06-29 01:57:40|1130.9|1126.4|1131.4|1126.9|1131.4|1126.9|1130.9|1126.4|95
1624931870000|2021-06-29 01:57:50|1131|1126.5|1131.2|1126.7|1132.2|1127.7|1130.9|1126.4|275
1624931880000|2021-06-29 01:58:00|1131.4|1126.9|1131.8|1127.3|1131.8|1127.3|1131.4|1126.9|27
1624931890000|2021-06-29 01:58:10|1132.1|1127.6|1132.2|1127.7|1132.2|1127.7|1132.1|1127.6|107
1624931900000|2021-06-29 01:58:20|1131.9|1127.4|1131.8|1127.3|1132.1|1127.6|1131.4|1126.9|127
1624931910000|2021-06-29 01:58:30|1131.5|1127|1131.3|1126.8|1131.5|1127|1131.3|1126.8|39
1624931920000|2021-06-29 01:58:40|1131|1126.5|1131.3|1126.8|1131.3|1126.8|1130.9|1126.4|78
1624931930000|2021-06-29 01:58:50|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|7
1624931940000|2021-06-29 01:59:00|1131.3|1126.8|1130.9|1126.4|1131.3|1126.8|1130.9|1126.4|39
1624931950000|2021-06-29 01:59:10|||||||||1
1624931960000|2021-06-29 01:59:20|1130.5|1126|1130.4|1125.9|1130.5|1126|1130.4|1125.9|40
1624931970000|2021-06-29 01:59:30|1130.3|1125.8|1130.4|1125.9|1130.4|1125.9|1130.3|1125.8|11
1624931980000|2021-06-29 01:59:40|||||||||37
1624931990000|2021-06-29 01:59:50|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|21
1624932000000|2021-06-29 02:00:00|1130.4|1125.9|1130.1|1125.6|1130.4|1125.9|1129.4|1124.9|189
1624932010000|2021-06-29 02:00:10|1130.3|1125.8|1131.9|1127.4|1131.9|1127.4|1130.1|1125.6|107
1624932020000|2021-06-29 02:00:20|1131.5|1127|1131.4|1126.9|1131.7|1127.2|1131.4|1126.9|42
1624932030000|2021-06-29 02:00:30|||||||||9
1624932040000|2021-06-29 02:00:40|||||||||4
1624932050000|2021-06-29 02:00:50|1131.6|1127.1|1131.4|1126.9|1131.9|1127.4|1131.4|1126.9|56
1624932060000|2021-06-29 02:01:00|||||||||33
1624932070000|2021-06-29 02:01:10|||||||||6
1624932080000|2021-06-29 02:01:20|1131.1|1126.6|1130.9|1126.4|1131.1|1126.6|1130.5|1126|90
1624932090000|2021-06-29 02:01:30|1130.6|1126.1|1130.8|1126.3|1130.8|1126.3|1130.5|1126|30
1624932100000|2021-06-29 02:01:40|1130.6|1126.1|1130|1125.5|1130.6|1126.1|1130|1125.5|47
1624932110000|2021-06-29 02:01:50|1130.3|1125.8|1130.4|1125.9|1130.4|1125.9|1130.3|1125.8|48
1624932120000|2021-06-29 02:02:00|1130.5|1126|1130.3|1125.8|1130.5|1126|1130.3|1125.8|8
1624932130000|2021-06-29 02:02:10|||||||||8
1624932140000|2021-06-29 02:02:20|1130|1125.5|1130|1125.5|1130|1125.5|1129.9|1125.4|102
1624932150000|2021-06-29 02:02:30|1130.1|1125.6|1130.4|1125.9|1130.4|1125.9|1130|1125.5|91
1624932160000|2021-06-29 02:02:40|1130.7|1126.2|1130.9|1126.4|1131.2|1126.7|1130.7|1126.2|90
1624932170000|2021-06-29 02:02:50|1131.2|1126.7|1130.4|1125.9|1131.4|1126.9|1130.4|1125.9|77
1624932180000|2021-06-29 02:03:00|1130.5|1126|1130.4|1125.9|1130.5|1126|1130.4|1125.9|29
1624932190000|2021-06-29 02:03:10|1130.5|1126|1130.5|1126|1130.5|1126|1130.4|1125.9|5
1624932200000|2021-06-29 02:03:20|1130.4|1125.9|1130.3|1125.8|1130.4|1125.9|1130.3|1125.8|21
1624932210000|2021-06-29 02:03:30|1130.2|1125.7|1130|1125.5|1130.2|1125.7|1130|1125.5|28
1624932220000|2021-06-29 02:03:40|1129.8|1125.3|1130.3|1125.8|1130.3|1125.8|1129.8|1125.3|52
1624932230000|2021-06-29 02:03:50|1130|1125.5|1129.9|1125.4|1130|1125.5|1129.9|1125.4|34
1624932240000|2021-06-29 02:04:00|1130.4|1125.9|1131.2|1126.7|1131.2|1126.7|1130.4|1125.9|80
1624932250000|2021-06-29 02:04:10|1130.9|1126.4|1131.1|1126.6|1131.1|1126.6|1130.7|1126.2|21
1624932260000|2021-06-29 02:04:20|1131.2|1126.7|1131.1|1126.6|1131.2|1126.7|1130.8|1126.3|40
1624932270000|2021-06-29 02:04:30|1131.4|1126.9|1131.8|1127.3|1132.1|1127.6|1131.4|1126.9|111
1624932280000|2021-06-29 02:04:40|1132.1|1127.6|1132.6|1128.1|1132.6|1128.1|1132.1|1127.6|175
1624932290000|2021-06-29 02:04:50|1132.4|1127.9|1132.8|1128.3|1132.8|1128.3|1132.4|1127.9|259
1624932300000|2021-06-29 02:05:00|1133.1|1128.6|1133.4|1128.9|1133.4|1128.9|1133.1|1128.6|205
1624932310000|2021-06-29 02:05:10|1133.7|1129.2|1133.9|1129.4|1134.3|1129.8|1133.2|1128.7|702
1624932320000|2021-06-29 02:05:20|1134.2|1129.7|1134.3|1129.8|1134.3|1129.8|1134.2|1129.7|128
1624932330000|2021-06-29 02:05:30|1134.2|1129.7|1133.8|1129.3|1134.3|1129.8|1133.7|1129.2|111
1624932340000|2021-06-29 02:05:40|1133.6|1129.1|1133.8|1129.3|1133.8|1129.3|1133.6|1129.1|136
1624932350000|2021-06-29 02:05:50|1133.9|1129.4|1133.9|1129.4|1134.4|1129.9|1133.9|1129.4|233
1624932360000|2021-06-29 02:06:00|1134.2|1129.7|1133.4|1128.9|1134.2|1129.7|1133.4|1128.9|165
1624932370000|2021-06-29 02:06:10|1133.2|1128.7|1132.9|1128.4|1133.4|1128.9|1132.9|1128.4|148
1624932380000|2021-06-29 02:06:20|1133.1|1128.6|1132.9|1128.4|1133.4|1128.9|1132.9|1128.4|89
1624932390000|2021-06-29 02:06:30|1132.4|1127.9|1132.3|1127.8|1132.4|1127.9|1132.3|1127.8|113
1624932400000|2021-06-29 02:06:40|1132.5|1128|1133.3|1128.8|1133.3|1128.8|1132.5|1128|191
1624932410000|2021-06-29 02:06:50|1133.2|1128.7|1132.9|1128.4|1133.2|1128.7|1132.9|1128.4|27
1624932420000|2021-06-29 02:07:00|1133|1128.5|1132.7|1128.2|1133.6|1129.1|1132.6|1128.1|107
1624932430000|2021-06-29 02:07:10|1132.6|1128.1|1132.7|1128.2|1132.7|1128.2|1132.4|1127.9|56
1624932440000|2021-06-29 02:07:20|1132.6|1128.1|1132.3|1127.8|1132.6|1128.1|1132.3|1127.8|51
1624932450000|2021-06-29 02:07:30|||||||||21
1624932460000|2021-06-29 02:07:40|1132.2|1127.7|1131.9|1127.4|1132.2|1127.7|1131.9|1127.4|23
1624932470000|2021-06-29 02:07:50|1131.7|1127.2|1131.4|1126.9|1131.7|1127.2|1131.4|1126.9|49
1624932480000|2021-06-29 02:08:00|1131.7|1127.2|1131.4|1126.9|1131.7|1127.2|1131.4|1126.9|54
1624932490000|2021-06-29 02:08:10|1131.6|1127.1|1131.7|1127.2|1131.7|1127.2|1131.6|1127.1|61
1624932500000|2021-06-29 02:08:20|1131.4|1126.9|1131.4|1126.9|1131.9|1127.4|1131.4|1126.9|26
1624932510000|2021-06-29 02:08:30|1131.3|1126.8|1132.3|1127.8|1132.3|1127.8|1131.3|1126.8|75
1624932520000|2021-06-29 02:08:40|1131.9|1127.4|1131.4|1126.9|1131.9|1127.4|1131.4|1126.9|13
1624932530000|2021-06-29 02:08:50|1131.6|1127.1|1131.3|1126.8|1131.6|1127.1|1131.3|1126.8|48
1624932540000|2021-06-29 02:09:00|1131.1|1126.6|1130.3|1125.8|1131.1|1126.6|1130.3|1125.8|194
1624932550000|2021-06-29 02:09:10|1130.2|1125.7|1129.7|1125.2|1130.2|1125.7|1129.2|1124.7|240
1624932560000|2021-06-29 02:09:20|1129.4|1124.9|1129.4|1124.9|1129.4|1124.9|1129.2|1124.7|189
1624932570000|2021-06-29 02:09:30|1129.7|1125.2|1129.5|1125|1129.7|1125.2|1129.2|1124.7|65
1624932580000|2021-06-29 02:09:40|1129.7|1125.2|1130.4|1125.9|1130.4|1125.9|1129.3|1124.8|137
1624932590000|2021-06-29 02:09:50|1130.2|1125.7|1129.9|1125.4|1130.2|1125.7|1129.9|1125.4|26
1624932600000|2021-06-29 02:10:00|1130.2|1125.7|1130.2|1125.7|1130.4|1125.9|1129.9|1125.4|57
1624932610000|2021-06-29 02:10:10|1130.4|1125.9|1131|1126.5|1131.2|1126.7|1130.4|1125.9|116
1624932620000|2021-06-29 02:10:20|1130.7|1126.2|1130.9|1126.4|1131.1|1126.6|1130.3|1125.8|110
1624932630000|2021-06-29 02:10:30|1131|1126.5|1130.9|1126.4|1131|1126.5|1130.5|1126|29
1624932640000|2021-06-29 02:10:40|||||||||38
1624932650000|2021-06-29 02:10:50|||||||||5
1624932660000|2021-06-29 02:11:00|1130.7|1126.2|1131.8|1127.3|1131.8|1127.3|1130.7|1126.2|48
1624932670000|2021-06-29 02:11:10|1131.9|1127.4|1132.4|1127.9|1132.4|1127.9|1131.8|1127.3|63
1624932680000|2021-06-29 02:11:20|1132.3|1127.8|1131.3|1126.8|1132.3|1127.8|1131.3|1126.8|108
1624932690000|2021-06-29 02:11:30|1131.6|1127.1|1131.4|1126.9|1131.7|1127.2|1131.4|1126.9|40
1624932700000|2021-06-29 02:11:40|||||||||8
1624932710000|2021-06-29 02:11:50|1131.7|1127.2|1132.4|1127.9|1132.4|1127.9|1131.7|1127.2|90
1624932720000|2021-06-29 02:12:00|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1131.8|1127.3|78
1624932730000|2021-06-29 02:12:10|1132.6|1128.1|1133.1|1128.6|1133.1|1128.6|1132.5|1128|210
1624932740000|2021-06-29 02:12:20|1133.5|1129|1134.1|1129.6|1134.1|1129.6|1133.4|1128.9|326
1624932750000|2021-06-29 02:12:30|1134.2|1129.7|1135.2|1130.7|1135.2|1130.7|1134.1|1129.6|691
1624932760000|2021-06-29 02:12:40|1135.5|1131|1135.7|1131.2|1135.8|1131.3|1135.1|1130.6|716
1624932770000|2021-06-29 02:12:50|1135.8|1131.3|1136|1131.5|1136|1131.5|1135.5|1131|430
1624932780000|2021-06-29 02:13:00|1136.2|1131.7|1135.8|1131.3|1136.2|1131.7|1135.7|1131.2|640
1624932790000|2021-06-29 02:13:10|1135.7|1131.2|1135.4|1130.9|1135.7|1131.2|1135.4|1130.9|212
1624932800000|2021-06-29 02:13:20|1135.3|1130.8|1135.2|1130.7|1135.4|1130.9|1135|1130.5|135
1624932810000|2021-06-29 02:13:30|1135.3|1130.8|1135.7|1131.2|1135.7|1131.2|1135.3|1130.8|178
1624932820000|2021-06-29 02:13:40|1135.4|1130.9|1135.3|1130.8|1135.7|1131.2|1135.2|1130.7|149
1624932830000|2021-06-29 02:13:50|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|64
1624932840000|2021-06-29 02:14:00|1135.5|1131|1135.4|1130.9|1135.7|1131.2|1135.4|1130.9|143
1624932850000|2021-06-29 02:14:10|1135.2|1130.7|1134.4|1129.9|1135.2|1130.7|1134.4|1129.9|121
1624932860000|2021-06-29 02:14:20|1134.2|1129.7|1134.3|1129.8|1134.4|1129.9|1134|1129.5|134
1624932870000|2021-06-29 02:14:30|1134.4|1129.9|1134.2|1129.7|1134.4|1129.9|1134|1129.5|57
1624932880000|2021-06-29 02:14:40|1134.1|1129.6|1133.9|1129.4|1134.1|1129.6|1133.9|1129.4|45
1624932890000|2021-06-29 02:14:50|1134.2|1129.7|1134.2|1129.7|1134.3|1129.8|1133.9|1129.4|115
1624932900000|2021-06-29 02:15:00|||||||||37
1624933800000|2021-06-29 02:30:00|1133.6|1129.1|1132.7|1128.2|1133.6|1129.1|1132.7|1128.2|254
1624933810000|2021-06-29 02:30:10|1132.4|1127.9|1132.9|1128.4|1132.9|1128.4|1131.9|1127.4|255
1624933820000|2021-06-29 02:30:20|1132.8|1128.3|1132.4|1127.9|1132.8|1128.3|1132|1127.5|115
1624933830000|2021-06-29 02:30:30|1132.3|1127.8|1132.5|1128|1132.6|1128.1|1132|1127.5|169
1624933840000|2021-06-29 02:30:40|1132.8|1128.3|1132.5|1128|1133.1|1128.6|1132.5|1128|183
1624933850000|2021-06-29 02:30:50|1132.4|1127.9|1132.6|1128.1|1133|1128.5|1132.3|1127.8|90
1624933860000|2021-06-29 02:31:00|1133|1128.5|1132.6|1128.1|1133.1|1128.6|1132.6|1128.1|72
1624933870000|2021-06-29 02:31:10|1132.8|1128.3|1133|1128.5|1133|1128.5|1132.6|1128.1|93
1624933880000|2021-06-29 02:31:20|1132.9|1128.4|1133.4|1128.9|1133.4|1128.9|1132.9|1128.4|124
1624933890000|2021-06-29 02:31:30|1133.6|1129.1|1134|1129.5|1134|1129.5|1133.4|1128.9|105
1624933900000|2021-06-29 02:31:40|1133.9|1129.4|1133.9|1129.4|1134|1129.5|1133.6|1129.1|71
1624933910000|2021-06-29 02:31:50|1134.1|1129.6|1132.6|1128.1|1134.1|1129.6|1132.6|1128.1|156
1624933920000|2021-06-29 02:32:00|1132.9|1128.4|1132.8|1128.3|1133.1|1128.6|1132.8|1128.3|79
1624933930000|2021-06-29 02:32:10|1133|1128.5|1132.6|1128.1|1133.1|1128.6|1132.6|1128.1|63
1624933940000|2021-06-29 02:32:20|1132.8|1128.3|1133|1128.5|1133.1|1128.6|1132.8|1128.3|87
1624933950000|2021-06-29 02:32:30|1133.3|1128.8|1134.1|1129.6|1134.1|1129.6|1133.3|1128.8|104
1624933960000|2021-06-29 02:32:40|1134|1129.5|1134.1|1129.6|1134.1|1129.6|1133.8|1129.3|22
1624933970000|2021-06-29 02:32:50|1133.9|1129.4|1133.5|1129|1134|1129.5|1133.4|1128.9|67
1624933980000|2021-06-29 02:33:00|1133.4|1128.9|1132.6|1128.1|1133.6|1129.1|1132.6|1128.1|78
1624933990000|2021-06-29 02:33:10|1132.9|1128.4|1133.1|1128.6|1133.6|1129.1|1132.6|1128.1|110
1624934000000|2021-06-29 02:33:20|1132.8|1128.3|1131.3|1126.8|1132.8|1128.3|1131.3|1126.8|315
1624934010000|2021-06-29 02:33:30|1131.1|1126.6|1131.3|1126.8|1131.9|1127.4|1131.1|1126.6|192
1624934020000|2021-06-29 02:33:40|1131.5|1127|1131.8|1127.3|1131.8|1127.3|1131.5|1127|135
1624934030000|2021-06-29 02:33:50|1132|1127.5|1131.8|1127.3|1132.6|1128.1|1131.8|1127.3|146
1624934040000|2021-06-29 02:34:00|1131.6|1127.1|1131.6|1127.1|1131.6|1127.1|1131.6|1127.1|16
1624934050000|2021-06-29 02:34:10|1132|1127.5|1131.4|1126.9|1132.1|1127.6|1131.4|1126.9|79
1624934060000|2021-06-29 02:34:20|1131.6|1127.1|1131.5|1127|1131.9|1127.4|1131.5|1127|79
1624934070000|2021-06-29 02:34:30|1131.8|1127.3|1131.9|1127.4|1131.9|1127.4|1131.8|1127.3|63
1624934080000|2021-06-29 02:34:40|||||||||11
1624934090000|2021-06-29 02:34:50|1132.1|1127.6|1132.1|1127.6|1132.1|1127.6|1132.1|1127.6|47
1624934100000|2021-06-29 02:35:00|1132|1127.5|1131.1|1126.6|1132|1127.5|1130.9|1126.4|221
1624934110000|2021-06-29 02:35:10|1131|1126.5|1130|1125.5|1131.1|1126.6|1129.9|1125.4|507
1624934120000|2021-06-29 02:35:20|1130.4|1125.9|1130.4|1125.9|1130.7|1126.2|1130.3|1125.8|195
1624934130000|2021-06-29 02:35:30|1130.5|1126|1132.1|1127.6|1132.1|1127.6|1130.5|1126|73
1624934140000|2021-06-29 02:35:40|1132|1127.5|1131.3|1126.8|1132|1127.5|1131.3|1126.8|20
1624934150000|2021-06-29 02:35:50|1131.1|1126.6|1131.4|1126.9|1131.5|1127|1131.1|1126.6|16
1624934160000|2021-06-29 02:36:00|1130.9|1126.4|1131.4|1126.9|1131.4|1126.9|1130.9|1126.4|46
1624934170000|2021-06-29 02:36:10|1131.1|1126.6|1131.1|1126.6|1131.3|1126.8|1130.9|1126.4|21
1624934180000|2021-06-29 02:36:20|1130.9|1126.4|1131.4|1126.9|1131.4|1126.9|1130.8|1126.3|184
1624934190000|2021-06-29 02:36:30|1130.9|1126.4|1131.5|1127|1131.5|1127|1130.9|1126.4|58
1624934200000|2021-06-29 02:36:40|1132|1127.5|1131.6|1127.1|1132|1127.5|1131.6|1127.1|15
1624934210000|2021-06-29 02:36:50|1131.8|1127.3|1132|1127.5|1132|1127.5|1131.6|1127.1|20
1624934220000|2021-06-29 02:37:00|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|55
1624934230000|2021-06-29 02:37:10|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|1132.4|1127.9|27
1624934240000|2021-06-29 02:37:20|1132.1|1127.6|1131.1|1126.6|1132.1|1127.6|1131.1|1126.6|88
1624934250000|2021-06-29 02:37:30|1131|1126.5|1130.8|1126.3|1131.1|1126.6|1130.6|1126.1|106
1624934260000|2021-06-29 02:37:40|1131.3|1126.8|1131.6|1127.1|1132|1127.5|1131.3|1126.8|77
1624934270000|2021-06-29 02:37:50|1131.5|1127|1131.5|1127|1131.5|1127|1131.5|1127|8
1624934280000|2021-06-29 02:38:00|1131.4|1126.9|1129.8|1125.3|1131.5|1127|1129.8|1125.3|221
1624934290000|2021-06-29 02:38:10|1129.9|1125.4|1130.6|1126.1|1131.4|1126.9|1129.9|1125.4|240
1624934300000|2021-06-29 02:38:20|1130.4|1125.9|1130.6|1126.1|1130.6|1126.1|1130.3|1125.8|16
1624934310000|2021-06-29 02:38:30|1130.9|1126.4|1131.3|1126.8|1131.3|1126.8|1130.9|1126.4|53
1624934320000|2021-06-29 02:38:40|1131|1126.5|1131.6|1127.1|1131.6|1127.1|1130.7|1126.2|130
1624934330000|2021-06-29 02:38:50|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|5
1624934340000|2021-06-29 02:39:00|1131.1|1126.6|1131.3|1126.8|1131.4|1126.9|1131.1|1126.6|14
1624934350000|2021-06-29 02:39:10|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|34
1624934360000|2021-06-29 02:39:20|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|21
1624934370000|2021-06-29 02:39:30|1130.9|1126.4|1130.6|1126.1|1130.9|1126.4|1130.4|1125.9|38
1624934380000|2021-06-29 02:39:40|1130.4|1125.9|1130.4|1125.9|1130.5|1126|1130.4|1125.9|36
1624934390000|2021-06-29 02:39:50|1130.6|1126.1|1130.9|1126.4|1131|1126.5|1130.6|1126.1|51
1624934400000|2021-06-29 02:40:00|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|1130.4|1125.9|83
1624934410000|2021-06-29 02:40:10|1130.5|1126|1130.4|1125.9|1130.5|1126|1130.1|1125.6|103
1624934420000|2021-06-29 02:40:20|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|12
1624934430000|2021-06-29 02:40:30|1130.3|1125.8|1130.4|1125.9|1130.6|1126.1|1130.1|1125.6|68
1624934440000|2021-06-29 02:40:40|1130.5|1126|1129.6|1125.1|1130.5|1126|1129.6|1125.1|172
1624934450000|2021-06-29 02:40:50|1129.8|1125.3|1130.1|1125.6|1130.1|1125.6|1129.8|1125.3|72
1624934460000|2021-06-29 02:41:00|1130|1125.5|1129.6|1125.1|1130|1125.5|1129.6|1125.1|23
1624934470000|2021-06-29 02:41:10|1129.9|1125.4|1130.1|1125.6|1130.1|1125.6|1129.6|1125.1|129
1624934480000|2021-06-29 02:41:20|1130.4|1125.9|1130.5|1126|1130.6|1126.1|1130.4|1125.9|29
1624934490000|2021-06-29 02:41:30|1130.4|1125.9|1130.4|1125.9|1130.5|1126|1130.3|1125.8|19
1624934500000|2021-06-29 02:41:40|1130.3|1125.8|1128.8|1124.3|1130.3|1125.8|1128.8|1124.3|666
1624934510000|2021-06-29 02:41:50|1128.6|1124.1|1128.1|1123.6|1128.6|1124.1|1127.9|1123.4|492
1624934520000|2021-06-29 02:42:00|1127.9|1123.4|1128.3|1123.8|1128.3|1123.8|1127.4|1122.9|576
1624934530000|2021-06-29 02:42:10|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|1127.8|1123.3|253
1624934540000|2021-06-29 02:42:20|1128.3|1123.8|1128.1|1123.6|1128.3|1123.8|1127.9|1123.4|71
1624934550000|2021-06-29 02:42:30|1127.6|1123.1|1126.9|1122.4|1127.6|1123.1|1126.9|1122.4|483
1624934560000|2021-06-29 02:42:40|1126.7|1122.2|1125.6|1121.1|1126.7|1122.2|1125.6|1121.1|1075
1624934570000|2021-06-29 02:42:50|1125.1|1120.6|1124.2|1119.7|1125.1|1120.6|1124.2|1119.7|1370
1624934580000|2021-06-29 02:43:00|1124.5|1120|1122.1|1117.6|1124.5|1120|1122.1|1117.6|1727
1624934590000|2021-06-29 02:43:10|1121.2|1116.7|1122.4|1117.9|1122.4|1117.9|1120.7|1116.2|1493
1624934600000|2021-06-29 02:43:20|1122.3|1117.8|1122.3|1117.8|1122.6|1118.1|1121.9|1117.4|440
1624934610000|2021-06-29 02:43:30|1122.4|1117.9|1121.9|1117.4|1122.4|1117.9|1121.9|1117.4|304
1624934620000|2021-06-29 02:43:40|1121.8|1117.3|1121.4|1116.9|1121.8|1117.3|1120.9|1116.4|448
1624934630000|2021-06-29 02:43:50|1121.5|1117|1122.3|1117.8|1122.3|1117.8|1121.1|1116.6|309
1624934640000|2021-06-29 02:44:00|1122.4|1117.9|1121.9|1117.4|1122.4|1117.9|1121.3|1116.8|283
1624934650000|2021-06-29 02:44:10|1122|1117.5|1122.6|1118.1|1122.6|1118.1|1122|1117.5|247
1624934660000|2021-06-29 02:44:20|1122.9|1118.4|1123.1|1118.6|1123.4|1118.9|1122.9|1118.4|410
1624934670000|2021-06-29 02:44:30|1123|1118.5|1123.4|1118.9|1123.4|1118.9|1122.9|1118.4|196
1624934680000|2021-06-29 02:44:40|||||||||365
1624934690000|2021-06-29 02:44:50|1123.1|1118.6|1121.9|1117.4|1123.1|1118.6|1121.9|1117.4|309
1624934700000|2021-06-29 02:45:00|1121.6|1117.1|1121|1116.5|1121.6|1117.1|1120.4|1115.9|693
1624934710000|2021-06-29 02:45:10|1120.9|1116.4|1121|1116.5|1121.1|1116.6|1120.6|1116.1|387
1624934720000|2021-06-29 02:45:20|1121.4|1116.9|1121.4|1116.9|1121.5|1117|1121.1|1116.6|383
1624934730000|2021-06-29 02:45:30|1121.2|1116.7|1122.4|1117.9|1122.4|1117.9|1121.2|1116.7|469
1624934740000|2021-06-29 02:45:40|1122.6|1118.1|1122.1|1117.6|1122.6|1118.1|1121.9|1117.4|241
1624934750000|2021-06-29 02:45:50|1121.9|1117.4|1121.9|1117.4|1122.6|1118.1|1121.9|1117.4|268
1624934760000|2021-06-29 02:46:00|1122.1|1117.6|1121.6|1117.1|1122.1|1117.6|1121.6|1117.1|298
1624934770000|2021-06-29 02:46:10|1121.2|1116.7|1121.1|1116.6|1121.2|1116.7|1120.6|1116.1|642
1624934780000|2021-06-29 02:46:20|1121|1116.5|1120.5|1116|1121.1|1116.6|1120.5|1116|322
1624934790000|2021-06-29 02:46:30|1120.3|1115.8|1120.2|1115.7|1120.5|1116|1120.1|1115.6|1005
1624934800000|2021-06-29 02:46:40|1120.5|1116|1121.5|1117|1121.5|1117|1120.5|1116|431
1624934810000|2021-06-29 02:46:50|1121.4|1116.9|1122.4|1117.9|1122.4|1117.9|1121.4|1116.9|166
1624934820000|2021-06-29 02:47:00|1122.9|1118.4|1122.5|1118|1122.9|1118.4|1122.4|1117.9|238
1624934830000|2021-06-29 02:47:10|1122.6|1118.1|1123.1|1118.6|1123.1|1118.6|1122.4|1117.9|119
1624934840000|2021-06-29 02:47:20|1123.4|1118.9|1124.5|1120|1124.5|1120|1123.4|1118.9|283
1624934850000|2021-06-29 02:47:30|1124.4|1119.9|1124.9|1120.4|1125.1|1120.6|1124.4|1119.9|537
1624934860000|2021-06-29 02:47:40|1124.8|1120.3|1124.4|1119.9|1124.8|1120.3|1123.9|1119.4|296
1624934870000|2021-06-29 02:47:50|1124.3|1119.8|1123.4|1118.9|1124.4|1119.9|1123.4|1118.9|207
1624934880000|2021-06-29 02:48:00|1122.9|1118.4|1123|1118.5|1123.4|1118.9|1122.9|1118.4|225
1624934890000|2021-06-29 02:48:10|1123.3|1118.8|1123.9|1119.4|1123.9|1119.4|1123.3|1118.8|146
1624934900000|2021-06-29 02:48:20|1124.1|1119.6|1124.4|1119.9|1124.4|1119.9|1124.1|1119.6|132
1624934910000|2021-06-29 02:48:30|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1123.8|1119.3|58
1624934920000|2021-06-29 02:48:40|1124.1|1119.6|1123.6|1119.1|1124.1|1119.6|1123.6|1119.1|126
1624934930000|2021-06-29 02:48:50|1123.9|1119.4|1123.7|1119.2|1123.9|1119.4|1123.6|1119.1|77
1624934940000|2021-06-29 02:49:00|1123.9|1119.4|1123.4|1118.9|1123.9|1119.4|1123.4|1118.9|137
1624934950000|2021-06-29 02:49:10|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|73
1624934960000|2021-06-29 02:49:20|1122.9|1118.4|1122.9|1118.4|1123|1118.5|1122|1117.5|248
1624934970000|2021-06-29 02:49:30|1122.7|1118.2|1122.9|1118.4|1123.2|1118.7|1122.7|1118.2|127
1624934980000|2021-06-29 02:49:40|1123|1118.5|1123.5|1119|1123.5|1119|1123|1118.5|87
1624934990000|2021-06-29 02:49:50|1123.6|1119.1|1122.9|1118.4|1123.6|1119.1|1122.6|1118.1|126
1624935000000|2021-06-29 02:50:00|1122.6|1118.1|1122.1|1117.6|1122.6|1118.1|1121.9|1117.4|426
1624935010000|2021-06-29 02:50:10|1122.2|1117.7|1122.1|1117.6|1122.4|1117.9|1122.1|1117.6|119
1624935020000|2021-06-29 02:50:20|1122|1117.5|1122.4|1117.9|1122.4|1117.9|1121.8|1117.3|185
1624935030000|2021-06-29 02:50:30|1122.5|1118|1123.2|1118.7|1123.2|1118.7|1122.2|1117.7|89
1624935040000|2021-06-29 02:50:40|1123.4|1118.9|1123|1118.5|1123.4|1118.9|1122.9|1118.4|45
1624935050000|2021-06-29 02:50:50|1123.2|1118.7|1123.4|1118.9|1123.4|1118.9|1123.1|1118.6|31
1624935060000|2021-06-29 02:51:00|1122.9|1118.4|1123|1118.5|1123|1118.5|1122.9|1118.4|116
1624935070000|2021-06-29 02:51:10|1122.9|1118.4|1122.6|1118.1|1122.9|1118.4|1122.6|1118.1|98
1624935080000|2021-06-29 02:51:20|1122.4|1117.9|1122.9|1118.4|1122.9|1118.4|1122.4|1117.9|98
1624935090000|2021-06-29 02:51:30|1123|1118.5|1122.9|1118.4|1123.4|1118.9|1122.9|1118.4|101
1624935100000|2021-06-29 02:51:40|1123|1118.5|1122.9|1118.4|1123.2|1118.7|1122.9|1118.4|121
1624935110000|2021-06-29 02:51:50|1122.7|1118.2|1122.1|1117.6|1122.7|1118.2|1121.2|1116.7|538
1624935120000|2021-06-29 02:52:00|1122.4|1117.9|1122.9|1118.4|1122.9|1118.4|1122.4|1117.9|119
1624935130000|2021-06-29 02:52:10|1122.7|1118.2|1122.5|1118|1122.9|1118.4|1122.5|1118|52
1624935140000|2021-06-29 02:52:20|1122.4|1117.9|1123.5|1119|1123.5|1119|1122.4|1117.9|84
1624935150000|2021-06-29 02:52:30|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.2|1118.7|150
1624935160000|2021-06-29 02:52:40|1123.6|1119.1|1123.4|1118.9|1123.6|1119.1|1123.2|1118.7|105
1624935170000|2021-06-29 02:52:50|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|45
1624935180000|2021-06-29 02:53:00|1123.9|1119.4|1123.4|1118.9|1123.9|1119.4|1123.4|1118.9|229
1624935190000|2021-06-29 02:53:10|1123.5|1119|1123.4|1118.9|1123.5|1119|1123.4|1118.9|75
1624935200000|2021-06-29 02:53:20|1123|1118.5|1122.4|1117.9|1123|1118.5|1122.1|1117.6|156
1624935210000|2021-06-29 02:53:30|1122.6|1118.1|1122.8|1118.3|1123|1118.5|1122.6|1118.1|126
1624935220000|2021-06-29 02:53:40|1122.6|1118.1|1122.9|1118.4|1122.9|1118.4|1122.5|1118|62
1624935230000|2021-06-29 02:53:50|1122.6|1118.1|1122.9|1118.4|1122.9|1118.4|1122.6|1118.1|91
1624935240000|2021-06-29 02:54:00|1122.6|1118.1|1122|1117.5|1122.6|1118.1|1121.9|1117.4|124
1624935250000|2021-06-29 02:54:10|1122.1|1117.6|1121.6|1117.1|1122.1|1117.6|1121.6|1117.1|123
1624935260000|2021-06-29 02:54:20|1120.9|1116.4|1120.8|1116.3|1121.2|1116.7|1120.6|1116.1|470
1624935270000|2021-06-29 02:54:30|1121.1|1116.6|1121.1|1116.6|1121.1|1116.6|1120.3|1115.8|349
1624935280000|2021-06-29 02:54:40|1120.8|1116.3|1121.6|1117.1|1121.6|1117.1|1120.6|1116.1|164
1624935290000|2021-06-29 02:54:50|1121.3|1116.8|1121.6|1117.1|1121.6|1117.1|1121.3|1116.8|102
1624935300000|2021-06-29 02:55:00|1121.2|1116.7|1120.3|1115.8|1121.2|1116.7|1120.3|1115.8|242
1624935310000|2021-06-29 02:55:10|1120.1|1115.6|1119.1|1114.6|1120.1|1115.6|1118.7|1114.2|1389
1624935320000|2021-06-29 02:55:20|1118.8|1114.3|1119.2|1114.7|1119.2|1114.7|1118.6|1114.1|490
1624935330000|2021-06-29 02:55:30|1119.1|1114.6|1118.6|1114.1|1119.1|1114.6|1118.6|1114.1|311
1624935340000|2021-06-29 02:55:40|1118.9|1114.4|1119.6|1115.1|1119.6|1115.1|1118.9|1114.4|243
1624935350000|2021-06-29 02:55:50|1119.5|1115|1118.6|1114.1|1119.5|1115|1118.3|1113.8|772
1624935360000|2021-06-29 02:56:00|1118.3|1113.8|1116.3|1111.8|1118.3|1113.8|1116.3|1111.8|1191
1624935370000|2021-06-29 02:56:10|1116.4|1111.9|1116.7|1112.2|1116.7|1112.2|1114.6|1110.1|1658
1624935380000|2021-06-29 02:56:20|1116.6|1112.1|1117.7|1113.2|1117.8|1113.3|1116.3|1111.8|438
1624935390000|2021-06-29 02:56:30|1117.4|1112.9|1117.8|1113.3|1118.3|1113.8|1116.7|1112.2|881
1624935400000|2021-06-29 02:56:40|1117.3|1112.8|1117.3|1112.8|1117.7|1113.2|1117.1|1112.6|182
1624935410000|2021-06-29 02:56:50|1117.2|1112.7|1116.2|1111.7|1117.3|1112.8|1115.9|1111.4|432
1624935420000|2021-06-29 02:57:00|1116.1|1111.6|1115.4|1110.9|1116.1|1111.6|1115.1|1110.6|1061
1624935430000|2021-06-29 02:57:10|1115.6|1111.1|1114.9|1110.4|1115.8|1111.3|1114.9|1110.4|855
1624935440000|2021-06-29 02:57:20|1115.2|1110.7|1116.2|1111.7|1116.2|1111.7|1115.2|1110.7|424
1624935450000|2021-06-29 02:57:30|1116.1|1111.6|1116.2|1111.7|1116.6|1112.1|1116.1|1111.6|305
1624935460000|2021-06-29 02:57:40|1116.1|1111.6|1116.6|1112.1|1116.6|1112.1|1116|1111.5|392
1624935470000|2021-06-29 02:57:50|1116.9|1112.4|1116.6|1112.1|1117|1112.5|1116.6|1112.1|505
1624935480000|2021-06-29 02:58:00|1116.5|1112|1115.6|1111.1|1116.5|1112|1115.1|1110.6|982
1624935490000|2021-06-29 02:58:10|1115.8|1111.3|1115.5|1111|1115.9|1111.4|1115.5|1111|259
1624935500000|2021-06-29 02:58:20|1115.1|1110.6|1115|1110.5|1115.4|1110.9|1115|1110.5|353
1624935510000|2021-06-29 02:58:30|1115.1|1110.6|1115.1|1110.6|1115.6|1111.1|1115|1110.5|121
1624935520000|2021-06-29 02:58:40|1115.3|1110.8|1115.4|1110.9|1115.6|1111.1|1115.3|1110.8|106
1624935530000|2021-06-29 02:58:50|1115.6|1111.1|1116.4|1111.9|1116.4|1111.9|1115.4|1110.9|229
1624935540000|2021-06-29 02:59:00|1116.5|1112|1115.7|1111.2|1116.5|1112|1115.4|1110.9|222
1624935550000|2021-06-29 02:59:10|1115.9|1111.4|1115.9|1111.4|1115.9|1111.4|1115.6|1111.1|188
1624935560000|2021-06-29 02:59:20|1115.6|1111.1|1115.5|1111|1115.6|1111.1|1115.4|1110.9|139
1624935570000|2021-06-29 02:59:30|1115.4|1110.9|1115.4|1110.9|1115.4|1110.9|1115.4|1110.9|98
1624935580000|2021-06-29 02:59:40|1115.2|1110.7|1114.9|1110.4|1115.2|1110.7|1114.9|1110.4|188
1624935590000|2021-06-29 02:59:50|1114.7|1110.2|1114.9|1110.4|1115.1|1110.6|1114.6|1110.1|300
1624935600000|2021-06-29 03:00:00|1114.7|1110.2|1113.1|1108.6|1114.7|1110.2|1112.1|1107.6|2416
1624935610000|2021-06-29 03:00:10|1113.4|1108.9|1114.1|1109.6|1114.1|1109.6|1113.4|1108.9|525
1624935620000|2021-06-29 03:00:20|1114|1109.5|1114.6|1110.1|1114.6|1110.1|1113.9|1109.4|225
1624935630000|2021-06-29 03:00:30|1114.9|1110.4|1114.5|1110|1114.9|1110.4|1114.4|1109.9|208
1624935640000|2021-06-29 03:00:40|1114.7|1110.2|1115.5|1111|1115.5|1111|1114.7|1110.2|205
1624935650000|2021-06-29 03:00:50|1115.4|1110.9|1115.1|1110.6|1115.5|1111|1115.1|1110.6|259
1624935660000|2021-06-29 03:01:00|1114.9|1110.4|1114.9|1110.4|1114.9|1110.4|1114.2|1109.7|351
1624935670000|2021-06-29 03:01:10|1115|1110.5|1115.4|1110.9|1115.4|1110.9|1115|1110.5|108
1624935680000|2021-06-29 03:01:20|1115.2|1110.7|1116.4|1111.9|1116.4|1111.9|1115.2|1110.7|547
1624935690000|2021-06-29 03:01:30|1116.5|1112|1116.9|1112.4|1116.9|1112.4|1116.4|1111.9|194
1624935700000|2021-06-29 03:01:40|1116.6|1112.1|1117.3|1112.8|1117.5|1113|1116.6|1112.1|234
1624935710000|2021-06-29 03:01:50|1117.5|1113|1116.2|1111.7|1117.9|1113.4|1116.1|1111.6|572
1624935720000|2021-06-29 03:02:00|1116.5|1112|1116.6|1112.1|1116.7|1112.2|1116.4|1111.9|200
1624935730000|2021-06-29 03:02:10|1116.4|1111.9|1116.7|1112.2|1116.7|1112.2|1116.1|1111.6|164
1624935740000|2021-06-29 03:02:20|1116.6|1112.1|1117.4|1112.9|1117.4|1112.9|1116.6|1112.1|208
1624935750000|2021-06-29 03:02:30|1117.6|1113.1|1118.4|1113.9|1118.4|1113.9|1117.4|1112.9|448
1624935760000|2021-06-29 03:02:40|1118.1|1113.6|1118.1|1113.6|1118.1|1113.6|1117.7|1113.2|224
1624935770000|2021-06-29 03:02:50|1117.8|1113.3|1117.6|1113.1|1118|1113.5|1117.6|1113.1|239
1624935780000|2021-06-29 03:03:00|1117.7|1113.2|1117.4|1112.9|1117.7|1113.2|1117.4|1112.9|138
1624935790000|2021-06-29 03:03:10|1117.1|1112.6|1116.1|1111.6|1117.1|1112.6|1116.1|1111.6|412
1624935800000|2021-06-29 03:03:20|1116|1111.5|1116.6|1112.1|1116.6|1112.1|1116|1111.5|182
1624935810000|2021-06-29 03:03:30|1117.1|1112.6|1116.7|1112.2|1117.1|1112.6|1116.7|1112.2|119
1624935820000|2021-06-29 03:03:40|1116.8|1112.3|1117.1|1112.6|1117.1|1112.6|1116.7|1112.2|101
1624935830000|2021-06-29 03:03:50|1117|1112.5|1116.9|1112.4|1117|1112.5|1116.9|1112.4|59
1624935840000|2021-06-29 03:04:00|1116.6|1112.1|1115.9|1111.4|1116.6|1112.1|1115.7|1111.2|285
1624935850000|2021-06-29 03:04:10|1115.6|1111.1|1115.4|1110.9|1115.7|1111.2|1115.4|1110.9|134
1624935860000|2021-06-29 03:04:20|1115.6|1111.1|1115.9|1111.4|1115.9|1111.4|1115.6|1111.1|63
1624935870000|2021-06-29 03:04:30|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.4|1110.9|83
1624935880000|2021-06-29 03:04:40|1115.9|1111.4|1115.5|1111|1115.9|1111.4|1115.5|1111|22
1624935890000|2021-06-29 03:04:50|1115.4|1110.9|1115.4|1110.9|1115.5|1111|1115|1110.5|217
1624935900000|2021-06-29 03:05:00|1115.2|1110.7|1114.9|1110.4|1115.2|1110.7|1114.9|1110.4|207
1624935910000|2021-06-29 03:05:10|1114.6|1110.1|1114.1|1109.6|1114.6|1110.1|1114.1|1109.6|408
1624935920000|2021-06-29 03:05:20|1113.8|1109.3|1113.7|1109.2|1113.8|1109.3|1113.7|1109.2|258
1624935930000|2021-06-29 03:05:30|1113.2|1108.7|1113|1108.5|1113.2|1108.7|1112.6|1108.1|476
1624935940000|2021-06-29 03:05:40|1113.1|1108.6|1113.4|1108.9|1114.1|1109.6|1113.1|1108.6|596
1624935950000|2021-06-29 03:05:50|1113.2|1108.7|1113.5|1109|1113.5|1109|1113|1108.5|118
1624935960000|2021-06-29 03:06:00|1113.2|1108.7|1112.6|1108.1|1113.2|1108.7|1112.1|1107.6|639
1624935970000|2021-06-29 03:06:10|1112.5|1108|1111.7|1107.2|1112.5|1108|1111.3|1106.8|581
1624935980000|2021-06-29 03:06:20|1111.8|1107.3|1112.2|1107.7|1112.2|1107.7|1111.8|1107.3|221
1624935990000|2021-06-29 03:06:30|1112.1|1107.6|1112.1|1107.6|1112.2|1107.7|1112.1|1107.6|211
1624936000000|2021-06-29 03:06:40|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|137
1624936010000|2021-06-29 03:06:50|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|1111.8|1107.3|204
1624936020000|2021-06-29 03:07:00|1112.6|1108.1|1112.7|1108.2|1112.8|1108.3|1112.3|1107.8|235
1624936030000|2021-06-29 03:07:10|1112.6|1108.1|1112.8|1108.3|1112.8|1108.3|1112.6|1108.1|237
1624936040000|2021-06-29 03:07:20|1112.7|1108.2|1112.3|1107.8|1112.8|1108.3|1112.3|1107.8|209
1624936050000|2021-06-29 03:07:30|1112.1|1107.6|1112.3|1107.8|1112.3|1107.8|1112.1|1107.6|114
1624936060000|2021-06-29 03:07:40|1112.1|1107.6|1111.8|1107.3|1112.1|1107.6|1111.6|1107.1|351
1624936070000|2021-06-29 03:07:50|1112.1|1107.6|1111.6|1107.1|1112.1|1107.6|1111.6|1107.1|248
1624936080000|2021-06-29 03:08:00|1111.8|1107.3|1111.3|1106.8|1111.8|1107.3|1111.1|1106.6|251
1624936090000|2021-06-29 03:08:10|||||||||297
1624936100000|2021-06-29 03:08:20|1111.1|1106.6|1108.9|1104.4|1111.1|1106.6|1108.9|1104.4|2024
1624936110000|2021-06-29 03:08:30|1108.8|1104.3|1108.4|1103.9|1108.8|1104.3|1107.5|1103|1404
1624936120000|2021-06-29 03:08:40|1108.5|1104|1108.3|1103.8|1108.7|1104.2|1108.1|1103.6|468
1624936130000|2021-06-29 03:08:50|1108.1|1103.6|1107.7|1103.2|1108.3|1103.8|1107.6|1103.1|564
1624936140000|2021-06-29 03:09:00|1107.8|1103.3|1109.2|1104.7|1109.3|1104.8|1107.6|1103.1|811
1624936150000|2021-06-29 03:09:10|1109.1|1104.6|1109.3|1104.8|1109.6|1105.1|1108.7|1104.2|487
1624936160000|2021-06-29 03:09:20|1109.6|1105.1|1109.6|1105.1|1109.8|1105.3|1109.3|1104.8|278
1624936170000|2021-06-29 03:09:30|1109.7|1105.2|1109.8|1105.3|1110.1|1105.6|1109.3|1104.8|238
1624936180000|2021-06-29 03:09:40|1109.7|1105.2|1110.1|1105.6|1110.1|1105.6|1109.4|1104.9|280
1624936190000|2021-06-29 03:09:50|1109.8|1105.3|1110.1|1105.6|1110.1|1105.6|1109.8|1105.3|175
1624936200000|2021-06-29 03:10:00|1110|1105.5|1109.1|1104.6|1110|1105.5|1108.7|1104.2|434
1624936210000|2021-06-29 03:10:10|1108.9|1104.4|1108.6|1104.1|1109.3|1104.8|1108.6|1104.1|252
1624936220000|2021-06-29 03:10:20|1108.3|1103.8|1108.6|1104.1|1109.1|1104.6|1108.3|1103.8|463
1624936230000|2021-06-29 03:10:30|1108.3|1103.8|1108.3|1103.8|1108.6|1104.1|1108.3|1103.8|486
1624936240000|2021-06-29 03:10:40|1107.3|1102.8|1107.8|1103.3|1107.8|1103.3|1107.3|1102.8|454
1624936250000|2021-06-29 03:10:50|1107.6|1103.1|1106.8|1102.3|1107.6|1103.1|1106.7|1102.2|330
1624936260000|2021-06-29 03:11:00|1106.6|1102.1|1107.1|1102.6|1107.1|1102.6|1106.5|1102|266
1624936270000|2021-06-29 03:11:10|1106.8|1102.3|1106.6|1102.1|1106.8|1102.3|1106.3|1101.8|459
1624936280000|2021-06-29 03:11:20|1106.7|1102.2|1107.6|1103.1|1107.6|1103.1|1106.7|1102.2|291
1624936290000|2021-06-29 03:11:30|1107.8|1103.3|1108.4|1103.9|1108.4|1103.9|1107.8|1103.3|437
1624936300000|2021-06-29 03:11:40|1108.3|1103.8|1108.6|1104.1|1109.1|1104.6|1108.3|1103.8|264
1624936310000|2021-06-29 03:11:50|1108.3|1103.8|1108|1103.5|1108.3|1103.8|1108|1103.5|232
1624936320000|2021-06-29 03:12:00|1108.1|1103.6|1106.4|1101.9|1108.1|1103.6|1106.4|1101.9|555
1624936330000|2021-06-29 03:12:10|1106.7|1102.2|1106.6|1102.1|1107.2|1102.7|1106.6|1102.1|218
1624936340000|2021-06-29 03:12:20|1106.3|1101.8|1106.3|1101.8|1106.3|1101.8|1106.3|1101.8|135
1624936350000|2021-06-29 03:12:30|1106.6|1102.1|1107.5|1103|1107.6|1103.1|1106.6|1102.1|292
1624936360000|2021-06-29 03:12:40|1107.6|1103.1|1107|1102.5|1107.6|1103.1|1106.6|1102.1|273
1624936370000|2021-06-29 03:12:50|1107.1|1102.6|1106.8|1102.3|1107.1|1102.6|1106.7|1102.2|216
1624936380000|2021-06-29 03:13:00|1106.3|1101.8|1105.4|1100.9|1106.3|1101.8|1105.4|1100.9|1152
1624936390000|2021-06-29 03:13:10|1105.2|1100.7|1105.2|1100.7|1105.8|1101.3|1104.8|1100.3|986
1624936400000|2021-06-29 03:13:20|1105.3|1100.8|1105.3|1100.8|1105.4|1100.9|1105.3|1100.8|232
1624936410000|2021-06-29 03:13:30|1105.1|1100.6|1104.9|1100.4|1105.3|1100.8|1104.9|1100.4|272
1624936420000|2021-06-29 03:13:40|1104.7|1100.2|1104.3|1099.8|1104.8|1100.3|1104.2|1099.7|691
1624936430000|2021-06-29 03:13:50|1104.6|1100.1|1104.9|1100.4|1105.7|1101.2|1104.6|1100.1|601
1624936440000|2021-06-29 03:14:00|1104.8|1100.3|1103.1|1098.6|1104.8|1100.3|1102.8|1098.3|920
1624936450000|2021-06-29 03:14:10|1103.4|1098.9|1103.3|1098.8|1103.7|1099.2|1103|1098.5|864
1624936460000|2021-06-29 03:14:20|1103.4|1098.9|1104.7|1100.2|1105|1100.5|1103.4|1098.9|437
1624936470000|2021-06-29 03:14:30|1104.6|1100.1|1103.9|1099.4|1104.7|1100.2|1103.9|1099.4|387
1624936480000|2021-06-29 03:14:40|1103.5|1099|1104.2|1099.7|1104.3|1099.8|1103.5|1099|424
1624936490000|2021-06-29 03:14:50|1104.3|1099.8|1104.4|1099.9|1104.4|1099.9|1103.9|1099.4|642
1624936500000|2021-06-29 03:15:00|1104.7|1100.2|1102.8|1098.3|1104.7|1100.2|1102.5|1098|1484
1624936510000|2021-06-29 03:15:10|1102.5|1098|1098.9|1094.4|1102.5|1098|1098.6|1094.1|3420
1624936520000|2021-06-29 03:15:20|1099|1094.5|1100|1095.5|1100|1095.5|1098.9|1094.4|1550
1624936530000|2021-06-29 03:15:30|1100.2|1095.7|1099.4|1094.9|1100.3|1095.8|1099.4|1094.9|1104
1624936540000|2021-06-29 03:15:40|1099.3|1094.8|1100.3|1095.8|1100.3|1095.8|1098.8|1094.3|1387
1624936550000|2021-06-29 03:15:50|1100.4|1095.9|1100.5|1096|1100.9|1096.4|1099.9|1095.4|861
1624936560000|2021-06-29 03:16:00|1100.1|1095.6|1099.5|1095|1100.4|1095.9|1099.1|1094.6|925
1624936570000|2021-06-29 03:16:10|1099.7|1095.2|1100.5|1096|1100.5|1096|1099.4|1094.9|621
1624936580000|2021-06-29 03:16:20|1100.8|1096.3|1101.5|1097|1101.5|1097|1100.8|1096.3|494
1624936590000|2021-06-29 03:16:30|1101.4|1096.9|1101.5|1097|1101.5|1097|1101.3|1096.8|356
1624936600000|2021-06-29 03:16:40|1101.4|1096.9|1101|1096.5|1101.8|1097.3|1100.8|1096.3|345
1624936610000|2021-06-29 03:16:50|1101.3|1096.8|1100.8|1096.3|1101.3|1096.8|1100.4|1095.9|743
1624936620000|2021-06-29 03:17:00|1100.9|1096.4|1101.3|1096.8|1101.3|1096.8|1100.8|1096.3|338
1624936630000|2021-06-29 03:17:10|1101.2|1096.7|1101.8|1097.3|1102.1|1097.6|1100.9|1096.4|514
1624936640000|2021-06-29 03:17:20|1101.6|1097.1|1101.8|1097.3|1102.1|1097.6|1101.1|1096.6|522
1624936650000|2021-06-29 03:17:30|1102.3|1097.8|1102.1|1097.6|1102.5|1098|1101.8|1097.3|840
1624936660000|2021-06-29 03:17:40|1101.7|1097.2|1102.2|1097.7|1102.3|1097.8|1101.6|1097.1|644
1624936670000|2021-06-29 03:17:50|1102.1|1097.6|1101.9|1097.4|1102.1|1097.6|1101.6|1097.1|364
1624936680000|2021-06-29 03:18:00|1102.1|1097.6|1101.2|1096.7|1102.1|1097.6|1100.9|1096.4|565
1624936690000|2021-06-29 03:18:10|1100.9|1096.4|1100.1|1095.6|1101.1|1096.6|1100.1|1095.6|314
1624936700000|2021-06-29 03:18:20|1099.9|1095.4|1100.1|1095.6|1100.3|1095.8|1099.4|1094.9|272
1624936710000|2021-06-29 03:18:30|1100.4|1095.9|1101.1|1096.6|1101.1|1096.6|1100.4|1095.9|450
1624936720000|2021-06-29 03:18:40|1101.4|1096.9|1102.1|1097.6|1102.1|1097.6|1101.4|1096.9|308
1624936730000|2021-06-29 03:18:50|1102|1097.5|1101.5|1097|1102|1097.5|1100.9|1096.4|372
1624936740000|2021-06-29 03:19:00|1101.3|1096.8|1100.8|1096.3|1101.3|1096.8|1100.6|1096.1|246
1624936750000|2021-06-29 03:19:10|1100.5|1096|1101.5|1097|1101.7|1097.2|1100.1|1095.6|781
1624936760000|2021-06-29 03:19:20|1101.4|1096.9|1101.8|1097.3|1101.9|1097.4|1101.4|1096.9|244
1624936770000|2021-06-29 03:19:30|1101.6|1097.1|1101.6|1097.1|1102.4|1097.9|1101.6|1097.1|460
1624936780000|2021-06-29 03:19:40|1101.5|1097|1101.4|1096.9|1101.6|1097.1|1101.4|1096.9|186
1624936790000|2021-06-29 03:19:50|1101.5|1097|1102.1|1097.6|1102.3|1097.8|1101.4|1096.9|329
1624936800000|2021-06-29 03:20:00|1101.8|1097.3|1099.9|1095.4|1102.1|1097.6|1099.9|1095.4|350
1624936810000|2021-06-29 03:20:10|1100|1095.5|1099.4|1094.9|1100.3|1095.8|1099.4|1094.9|228
1624936820000|2021-06-29 03:20:20|1099.1|1094.6|1098.4|1093.9|1099.1|1094.6|1098.4|1093.9|612
1624936830000|2021-06-29 03:20:30|1098.3|1093.8|1097.5|1093|1098.3|1093.8|1097.4|1092.9|556
1624936840000|2021-06-29 03:20:40|1097.6|1093.1|1098.9|1094.4|1098.9|1094.4|1097.6|1093.1|936
1624936850000|2021-06-29 03:20:50|1099.1|1094.6|1098.4|1093.9|1099.1|1094.6|1098.4|1093.9|323
1624936860000|2021-06-29 03:21:00|1098.1|1093.6|1098.6|1094.1|1098.6|1094.1|1097.4|1092.9|619
1624936870000|2021-06-29 03:21:10|1098.5|1094|1099.1|1094.6|1099.4|1094.9|1098.5|1094|206
1624936880000|2021-06-29 03:21:20|1098.9|1094.4|1098.8|1094.3|1098.9|1094.4|1098.5|1094|262
1624936890000|2021-06-29 03:21:30|1098.9|1094.4|1099.6|1095.1|1099.9|1095.4|1098.6|1094.1|290
1624936900000|2021-06-29 03:21:40|1099.4|1094.9|1099.1|1094.6|1099.4|1094.9|1098.9|1094.4|155
1624936910000|2021-06-29 03:21:50|1099|1094.5|1098.3|1093.8|1099.1|1094.6|1098.2|1093.7|269
1624936920000|2021-06-29 03:22:00|1098.4|1093.9|1097.1|1092.6|1098.4|1093.9|1097.1|1092.6|491
1624936930000|2021-06-29 03:22:10|1097.4|1092.9|1098.3|1093.8|1098.4|1093.9|1097.4|1092.9|243
1624936940000|2021-06-29 03:22:20|1097.7|1093.2|1097.8|1093.3|1098.2|1093.7|1097.4|1092.9|208
1624936950000|2021-06-29 03:22:30|1097.7|1093.2|1097.9|1093.4|1098.7|1094.2|1097.7|1093.2|275
1624936960000|2021-06-29 03:22:40|1097.7|1093.2|1097.4|1092.9|1097.7|1093.2|1097.2|1092.7|344
1624936970000|2021-06-29 03:22:50|1097.8|1093.3|1097.9|1093.4|1098|1093.5|1097.4|1092.9|364
1624936980000|2021-06-29 03:23:00|1098|1093.5|1096.9|1092.4|1098|1093.5|1096.9|1092.4|269
1624936990000|2021-06-29 03:23:10|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|209
1624937000000|2021-06-29 03:23:20|1096.9|1092.4|1096.4|1091.9|1097.2|1092.7|1096.4|1091.9|415
1624937010000|2021-06-29 03:23:30|1096.3|1091.8|1094.4|1089.9|1096.3|1091.8|1094.4|1089.9|2081
1624937020000|2021-06-29 03:23:40|1094.6|1090.1|1091.9|1087.4|1094.6|1090.1|1091.5|1087|2307
1624937030000|2021-06-29 03:23:50|1092.1|1087.6|1091.7|1087.2|1093.6|1089.1|1091.7|1087.2|1196
1624937040000|2021-06-29 03:24:00|1091.5|1087|1089.6|1085.1|1091.6|1087.1|1089.4|1084.9|2468
1624937050000|2021-06-29 03:24:10|1090.3|1085.8|1091.1|1086.6|1091.4|1086.9|1090.3|1085.8|1675
1624937060000|2021-06-29 03:24:20|1091|1086.5|1091|1086.5|1091|1086.5|1090.1|1085.6|1044
1624937070000|2021-06-29 03:24:30|1090.6|1086.1|1089.3|1084.8|1091|1086.5|1089.1|1084.6|1194
1624937080000|2021-06-29 03:24:40|1088.6|1084.1|1087.2|1082.7|1089.1|1084.6|1087.2|1082.7|1384
1624937090000|2021-06-29 03:24:50|1087.4|1082.9|1088|1083.5|1088.5|1084|1086.1|1081.6|1731
1624937100000|2021-06-29 03:25:00|1088.4|1083.9|1088.2|1083.7|1089.1|1084.6|1088.1|1083.6|1110
1624937110000|2021-06-29 03:25:10|1088|1083.5|1084.5|1080|1088|1083.5|1084.5|1080|1328
1624937120000|2021-06-29 03:25:20|1084.7|1080.2|1085.5|1081|1085.6|1081.1|1084.4|1079.9|1408
1624937130000|2021-06-29 03:25:30|1085.6|1081.1|1087.2|1082.7|1087.2|1082.7|1085.6|1081.1|697
1624937140000|2021-06-29 03:25:40|1086.8|1082.3|1087.9|1083.4|1088|1083.5|1086.8|1082.3|514
1624937150000|2021-06-29 03:25:50|1087.7|1083.2|1087.9|1083.4|1087.9|1083.4|1086.8|1082.3|622
1624937160000|2021-06-29 03:26:00|1088|1083.5|1089.4|1084.9|1089.4|1084.9|1087.6|1083.1|624
1624937170000|2021-06-29 03:26:10|1089.8|1085.3|1090.4|1085.9|1090.4|1085.9|1089.5|1085|910
1624937180000|2021-06-29 03:26:20|1090.1|1085.6|1090.1|1085.6|1090.1|1085.6|1089.4|1084.9|491
1624937190000|2021-06-29 03:26:30|1089.8|1085.3|1089.7|1085.2|1090.1|1085.6|1089.2|1084.7|678
1624937200000|2021-06-29 03:26:40|1090|1085.5|1091.3|1086.8|1091.3|1086.8|1089.8|1085.3|594
1624937210000|2021-06-29 03:26:50|1091.2|1086.7|1091.6|1087.1|1092.1|1087.6|1091|1086.5|1047
1624937220000|2021-06-29 03:27:00|1091.8|1087.3|1090.2|1085.7|1091.8|1087.3|1090.2|1085.7|871
1624937230000|2021-06-29 03:27:10|1090.4|1085.9|1091|1086.5|1091.2|1086.7|1090|1085.5|539
1624937240000|2021-06-29 03:27:20|1091.1|1086.6|1093|1088.5|1093.2|1088.7|1091.1|1086.6|538
1624937250000|2021-06-29 03:27:30|1092.8|1088.3|1093.3|1088.8|1094|1089.5|1092.8|1088.3|687
1624937260000|2021-06-29 03:27:40|1093.5|1089|1093.2|1088.7|1093.8|1089.3|1092.8|1088.3|453
1624937270000|2021-06-29 03:27:50|1093.5|1089|1093.5|1089|1093.6|1089.1|1093.1|1088.6|620
1624937280000|2021-06-29 03:28:00|1093.3|1088.8|1093.1|1088.6|1093.3|1088.8|1093|1088.5|266
1624937290000|2021-06-29 03:28:10|1092.8|1088.3|1093.3|1088.8|1093.3|1088.8|1092.8|1088.3|416
1624937300000|2021-06-29 03:28:20|1093.1|1088.6|1093.3|1088.8|1093.3|1088.8|1093|1088.5|200
1624937310000|2021-06-29 03:28:30|1093.6|1089.1|1093.5|1089|1094.3|1089.8|1093.5|1089|426
1624937320000|2021-06-29 03:28:40|1093.7|1089.2|1093.8|1089.3|1093.8|1089.3|1093.7|1089.2|309
1624937330000|2021-06-29 03:28:50|1094.1|1089.6|1093.8|1089.3|1094.3|1089.8|1093.8|1089.3|297
1624937340000|2021-06-29 03:29:00|1093.6|1089.1|1093.1|1088.6|1093.8|1089.3|1092.8|1088.3|487
1624937350000|2021-06-29 03:29:10|1093.2|1088.7|1093.3|1088.8|1093.3|1088.8|1092.8|1088.3|436
1624937360000|2021-06-29 03:29:20|1093|1088.5|1093|1088.5|1093.1|1088.6|1092.6|1088.1|349
1624937370000|2021-06-29 03:29:30|1092.8|1088.3|1093.1|1088.6|1093.3|1088.8|1092.6|1088.1|496
1624937380000|2021-06-29 03:29:40|1092.8|1088.3|1092.6|1088.1|1093.1|1088.6|1092.6|1088.1|515
1624937390000|2021-06-29 03:29:50|1092.5|1088|1092.5|1088|1092.7|1088.2|1091.7|1087.2|440
1624937400000|2021-06-29 03:30:00|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|0
1624944600000|2021-06-29 05:30:00|1092.3|1087.8|1091.4|1086.9|1092.7|1088.2|1090.4|1085.9|1417
1624944610000|2021-06-29 05:30:10|1091.6|1087.1|1091|1086.5|1091.8|1087.3|1091|1086.5|632
1624944620000|2021-06-29 05:30:20|1090.9|1086.4|1090.6|1086.1|1091|1086.5|1090.5|1086|596
1624944630000|2021-06-29 05:30:30|1090.2|1085.7|1089.5|1085|1090.2|1085.7|1089.2|1084.7|971
1624944640000|2021-06-29 05:30:40|1089.2|1084.7|1089.7|1085.2|1089.9|1085.4|1089.2|1084.7|481
1624944650000|2021-06-29 05:30:50|1090|1085.5|1091.2|1086.7|1091.2|1086.7|1090|1085.5|1087
1624944660000|2021-06-29 05:31:00|1091.1|1086.6|1091.4|1086.9|1091.4|1086.9|1090|1085.5|567
1624944670000|2021-06-29 05:31:10|1091.7|1087.2|1093.9|1089.4|1093.9|1089.4|1091.7|1087.2|584
1624944680000|2021-06-29 05:31:20|1094|1089.5|1094.6|1090.1|1095.2|1090.7|1094|1089.5|853
1624944690000|2021-06-29 05:31:30|1094.7|1090.2|1095.4|1090.9|1095.8|1091.3|1094.7|1090.2|628
1624944700000|2021-06-29 05:31:40|1095.2|1090.7|1096.5|1092|1096.8|1092.3|1095.2|1090.7|693
1624944710000|2021-06-29 05:31:50|1096.4|1091.9|1095.7|1091.2|1096.4|1091.9|1095.2|1090.7|744
1624944720000|2021-06-29 05:32:00|1096|1091.5|1096|1091.5|1096.5|1092|1095.7|1091.2|513
1624944730000|2021-06-29 05:32:10|1095.7|1091.2|1096|1091.5|1096.5|1092|1095.6|1091.1|914
1624944740000|2021-06-29 05:32:20|1095.7|1091.2|1096.4|1091.9|1096.5|1092|1095.6|1091.1|545
1624944750000|2021-06-29 05:32:30|1096.1|1091.6|1096|1091.5|1096.1|1091.6|1095.9|1091.4|271
1624944760000|2021-06-29 05:32:40|1096.3|1091.8|1096|1091.5|1096.3|1091.8|1096|1091.5|178
1624944770000|2021-06-29 05:32:50|1095.7|1091.2|1094.2|1089.7|1095.7|1091.2|1094.2|1089.7|613
1624944780000|2021-06-29 05:33:00|1094|1089.5|1094.9|1090.4|1094.9|1090.4|1093.7|1089.2|279
1624944790000|2021-06-29 05:33:10|1095|1090.5|1096.2|1091.7|1096.2|1091.7|1094.9|1090.4|345
1624944800000|2021-06-29 05:33:20|1096|1091.5|1096.4|1091.9|1096.4|1091.9|1095.9|1091.4|221
1624944810000|2021-06-29 05:33:30|1096.5|1092|1097.2|1092.7|1097.2|1092.7|1096.4|1091.9|439
1624944820000|2021-06-29 05:33:40|1097|1092.5|1098.1|1093.6|1098.7|1094.2|1097|1092.5|859
1624944830000|2021-06-29 05:33:50|1097.5|1093|1098.3|1093.8|1098.3|1093.8|1097|1092.5|870
1624944840000|2021-06-29 05:34:00|1098.4|1093.9|1098.3|1093.8|1098.5|1094|1098|1093.5|791
1624944850000|2021-06-29 05:34:10|1098|1093.5|1099|1094.5|1099.3|1094.8|1098|1093.5|750
1624944860000|2021-06-29 05:34:20|1099.3|1094.8|1098.9|1094.4|1099.3|1094.8|1098.8|1094.3|521
1624944870000|2021-06-29 05:34:30|1099.2|1094.7|1099.6|1095.1|1099.8|1095.3|1098.9|1094.4|333
1624944880000|2021-06-29 05:34:40|1099.8|1095.3|1100.1|1095.6|1100.8|1096.3|1099.8|1095.3|1015
1624944890000|2021-06-29 05:34:50|1100|1095.5|1099.8|1095.3|1100|1095.5|1099.5|1095|229
1624944900000|2021-06-29 05:35:00|1099.5|1095|1099.5|1095|1100|1095.5|1099.5|1095|395
1624944910000|2021-06-29 05:35:10|1099.2|1094.7|1098.7|1094.2|1099.2|1094.7|1098.7|1094.2|425
1624944920000|2021-06-29 05:35:20|1098.5|1094|1098|1093.5|1098.7|1094.2|1098|1093.5|394
1624944930000|2021-06-29 05:35:30|1098.2|1093.7|1097.5|1093|1098.2|1093.7|1097.5|1093|340
1624944940000|2021-06-29 05:35:40|1097.3|1092.8|1098|1093.5|1098|1093.5|1097.1|1092.6|586
1624944950000|2021-06-29 05:35:50|1097.6|1093.1|1097.2|1092.7|1097.6|1093.1|1097.2|1092.7|125
1624944960000|2021-06-29 05:36:00|1096.9|1092.4|1096.7|1092.2|1097|1092.5|1096.7|1092.2|565
1624944970000|2021-06-29 05:36:10|1096.5|1092|1096|1091.5|1096.5|1092|1095.7|1091.2|884
1624944980000|2021-06-29 05:36:20|1096.1|1091.6|1097.1|1092.6|1097.7|1093.2|1096.1|1091.6|662
1624944990000|2021-06-29 05:36:30|1096.6|1092.1|1096.4|1091.9|1096.9|1092.4|1096|1091.5|102
1624945000000|2021-06-29 05:36:40|1096.1|1091.6|1096.5|1092|1096.5|1092|1096.1|1091.6|66
1624945010000|2021-06-29 05:36:50|1096.6|1092.1|1097|1092.5|1097.5|1093|1096.6|1092.1|474
1624945020000|2021-06-29 05:37:00|1096.7|1092.2|1096.7|1092.2|1096.7|1092.2|1096.5|1092|302
1624945030000|2021-06-29 05:37:10|1096.5|1092|1097|1092.5|1097|1092.5|1096.5|1092|131
1624945040000|2021-06-29 05:37:20|1096.7|1092.2|1096.5|1092|1097|1092.5|1096.5|1092|58
1624945050000|2021-06-29 05:37:30|1096.6|1092.1|1096.7|1092.2|1097|1092.5|1096.6|1092.1|109
1624945060000|2021-06-29 05:37:40|1097|1092.5|1096.5|1092|1097|1092.5|1096.5|1092|72
1624945070000|2021-06-29 05:37:50|1096.6|1092.1|1096.1|1091.6|1096.6|1092.1|1096.1|1091.6|125
1624945080000|2021-06-29 05:38:00|1095.9|1091.4|1095.1|1090.6|1095.9|1091.4|1095|1090.5|343
1624945090000|2021-06-29 05:38:10|1095|1090.5|1095.5|1091|1095.5|1091|1095|1090.5|271
1624945100000|2021-06-29 05:38:20|1095.2|1090.7|1095|1090.5|1095.2|1090.7|1095|1090.5|141
1624945110000|2021-06-29 05:38:30|1095.1|1090.6|1095.5|1091|1095.5|1091|1095.1|1090.6|170
1624945120000|2021-06-29 05:38:40|1095.2|1090.7|1095.5|1091|1095.5|1091|1095.1|1090.6|100
1624945130000|2021-06-29 05:38:50|1095.2|1090.7|1095|1090.5|1095.2|1090.7|1095|1090.5|125
1624945140000|2021-06-29 05:39:00|||||||||61
1624945150000|2021-06-29 05:39:10|1095.2|1090.7|1095.5|1091|1095.7|1091.2|1095|1090.5|230
1624945160000|2021-06-29 05:39:20|1095.7|1091.2|1096.5|1092|1096.6|1092.1|1095.7|1091.2|270
1624945170000|2021-06-29 05:39:30|1096.7|1092.2|1097|1092.5|1097|1092.5|1096.7|1092.2|221
1624945180000|2021-06-29 05:39:40|1097.2|1092.7|1097.5|1093|1097.5|1093|1097|1092.5|175
1624945190000|2021-06-29 05:39:50|1097.2|1092.7|1097.7|1093.2|1097.7|1093.2|1097|1092.5|234
1624945200000|2021-06-29 05:40:00|1097.5|1093|1097.8|1093.3|1098|1093.5|1097.2|1092.7|296
1624945210000|2021-06-29 05:40:10|1098|1093.5|1097|1092.5|1098.2|1093.7|1097|1092.5|291
1624945220000|2021-06-29 05:40:20|1097.1|1092.6|1098.5|1094|1098.5|1094|1097.1|1092.6|609
1624945230000|2021-06-29 05:40:30|1098.7|1094.2|1098.7|1094.2|1099|1094.5|1098.6|1094.1|182
1624945240000|2021-06-29 05:40:40|1099|1094.5|1099.7|1095.2|1099.7|1095.2|1099|1094.5|214
1624945250000|2021-06-29 05:40:50|1099.6|1095.1|1099.7|1095.2|1099.7|1095.2|1099.6|1095.1|241
1624945260000|2021-06-29 05:41:00|1099.6|1095.1|1099.1|1094.6|1099.6|1095.1|1099|1094.5|235
1624945270000|2021-06-29 05:41:10|1098.8|1094.3|1099.2|1094.7|1099.2|1094.7|1098.8|1094.3|239
1624945280000|2021-06-29 05:41:20|1099|1094.5|1098.7|1094.2|1099|1094.5|1098.7|1094.2|86
1624945290000|2021-06-29 05:41:30|1098.5|1094|1098.7|1094.2|1098.7|1094.2|1098.2|1093.7|184
1624945300000|2021-06-29 05:41:40|1098.3|1093.8|1098.7|1094.2|1098.7|1094.2|1098|1093.5|166
1624945310000|2021-06-29 05:41:50|1098.5|1094|1098.8|1094.3|1099|1094.5|1098.2|1093.7|178
1624945320000|2021-06-29 05:42:00|1098.6|1094.1|1100|1095.5|1100.1|1095.6|1098.5|1094|299
1624945330000|2021-06-29 05:42:10|1100.1|1095.6|1100.7|1096.2|1100.7|1096.2|1100.1|1095.6|473
1624945340000|2021-06-29 05:42:20|1100.5|1096|1100.5|1096|1100.7|1096.2|1100.1|1095.6|321
1624945350000|2021-06-29 05:42:30|1100.1|1095.6|1099.9|1095.4|1100.1|1095.6|1099.6|1095.1|153
1624945360000|2021-06-29 05:42:40|1100.1|1095.6|1100.5|1096|1100.5|1096|1100|1095.5|532
1624945370000|2021-06-29 05:42:50|1100.7|1096.2|1101.1|1096.6|1101.1|1096.6|1100.6|1096.1|454
1624945380000|2021-06-29 05:43:00|1101.4|1096.9|1102.3|1097.8|1102.5|1098|1101.4|1096.9|915
1624945390000|2021-06-29 05:43:10|1102.2|1097.7|1102.5|1098|1102.5|1098|1102|1097.5|549
1624945400000|2021-06-29 05:43:20|1102.2|1097.7|1102|1097.5|1102.5|1098|1102|1097.5|372
1624945410000|2021-06-29 05:43:30|1102.2|1097.7|1102.9|1098.4|1103|1098.5|1102.2|1097.7|574
1624945420000|2021-06-29 05:43:40|1103|1098.5|1102.5|1098|1103|1098.5|1102.5|1098|292
1624945430000|2021-06-29 05:43:50|1102.9|1098.4|1103.3|1098.8|1103.3|1098.8|1102.5|1098|615
1624945440000|2021-06-29 05:44:00|1103.5|1099|1103.8|1099.3|1104|1099.5|1103.5|1099|1109
1624945450000|2021-06-29 05:44:10|1104|1099.5|1104.1|1099.6|1104.1|1099.6|1104|1099.5|325
1624945460000|2021-06-29 05:44:20|1104|1099.5|1104.3|1099.8|1104.3|1099.8|1104|1099.5|337
1624945470000|2021-06-29 05:44:30|1104.4|1099.9|1104|1099.5|1104.5|1100|1104|1099.5|579
1624945480000|2021-06-29 05:44:40|1103.8|1099.3|1104|1099.5|1104.3|1099.8|1103.8|1099.3|322
1624945490000|2021-06-29 05:44:50|1103.9|1099.4|1103.8|1099.3|1104|1099.5|1103.8|1099.3|273
1624945500000|2021-06-29 05:45:00|1103.9|1099.4|1104.3|1099.8|1104.3|1099.8|1103.9|1099.4|508
1624945510000|2021-06-29 05:45:10|1103.8|1099.3|1102.8|1098.3|1103.8|1099.3|1102.8|1098.3|674
1624945520000|2021-06-29 05:45:20|1103|1098.5|1102.5|1098|1103|1098.5|1102.3|1097.8|326
1624945530000|2021-06-29 05:45:30|1102.3|1097.8|1102.8|1098.3|1102.9|1098.4|1102.3|1097.8|300
1624945540000|2021-06-29 05:45:40|1103|1098.5|1102.6|1098.1|1103.3|1098.8|1102.6|1098.1|182
1624945550000|2021-06-29 05:45:50|1102.4|1097.9|1102.3|1097.8|1102.5|1098|1102|1097.5|289
1624945560000|2021-06-29 05:46:00|1102|1097.5|1102|1097.5|1102|1097.5|1101.8|1097.3|213
1624945570000|2021-06-29 05:46:10|1102.3|1097.8|1103|1098.5|1103.2|1098.7|1102.3|1097.8|158
1624945580000|2021-06-29 05:46:20|1103.3|1098.8|1103.6|1099.1|1103.8|1099.3|1103|1098.5|339
1624945590000|2021-06-29 05:46:30|1103.9|1099.4|1104.8|1100.3|1104.8|1100.3|1103.9|1099.4|900
1624945600000|2021-06-29 05:46:40|1104.5|1100|1104.5|1100|1104.8|1100.3|1104.5|1100|352
1624945610000|2021-06-29 05:46:50|1104.6|1100.1|1103.6|1099.1|1104.6|1100.1|1103.6|1099.1|174
1624945620000|2021-06-29 05:47:00|1103.5|1099|1103.3|1098.8|1103.8|1099.3|1103.3|1098.8|275
1624945630000|2021-06-29 05:47:10|1103|1098.5|1102.8|1098.3|1103|1098.5|1102.8|1098.3|134
1624945640000|2021-06-29 05:47:20|1103|1098.5|1102.8|1098.3|1103|1098.5|1102.8|1098.3|219
1624945650000|2021-06-29 05:47:30|1102.6|1098.1|1102.4|1097.9|1102.8|1098.3|1102.4|1097.9|123
1624945660000|2021-06-29 05:47:40|1102.2|1097.7|1101.6|1097.1|1102.2|1097.7|1101.6|1097.1|230
1624945670000|2021-06-29 05:47:50|1101.5|1097|1102|1097.5|1102.4|1097.9|1101.4|1096.9|249
1624945680000|2021-06-29 05:48:00|1102.3|1097.8|1102|1097.5|1102.3|1097.8|1102|1097.5|156
1624945690000|2021-06-29 05:48:10|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|1102.1|1097.6|130
1624945700000|2021-06-29 05:48:20|1102.1|1097.6|1101.6|1097.1|1102.1|1097.6|1101.5|1097|261
1624945710000|2021-06-29 05:48:30|1101.5|1097|1101.5|1097|1101.5|1097|1101.5|1097|126
1624945720000|2021-06-29 05:48:40|1101.6|1097.1|1101.5|1097|1101.6|1097.1|1101.5|1097|110
1624945730000|2021-06-29 05:48:50|1101.2|1096.7|1101.3|1096.8|1101.3|1096.8|1101|1096.5|195
1624945740000|2021-06-29 05:49:00|1101.4|1096.9|1102.3|1097.8|1102.4|1097.9|1101.4|1096.9|181
1624945750000|2021-06-29 05:49:10|1102|1097.5|1102.1|1097.6|1102.4|1097.9|1101.9|1097.4|99
1624945760000|2021-06-29 05:49:20|1102.3|1097.8|1102.4|1097.9|1102.4|1097.9|1102|1097.5|102
1624945770000|2021-06-29 05:49:30|1102.1|1097.6|1102.6|1098.1|1102.6|1098.1|1102.1|1097.6|150
1624945780000|2021-06-29 05:49:40|1102.8|1098.3|1102.5|1098|1102.8|1098.3|1102.5|1098|138
1624945790000|2021-06-29 05:49:50|1102.2|1097.7|1102.4|1097.9|1102.5|1098|1102.1|1097.6|91
1624945800000|2021-06-29 05:50:00|1102.5|1098|1102.2|1097.7|1102.5|1098|1102.2|1097.7|322
1624945810000|2021-06-29 05:50:10|1102.3|1097.8|1103.5|1099|1103.5|1099|1102.1|1097.6|323
1624945820000|2021-06-29 05:50:20|1103.8|1099.3|1104.8|1100.3|1105|1100.5|1103.5|1099|474
1624945830000|2021-06-29 05:50:30|1105|1100.5|1106.8|1102.3|1106.8|1102.3|1105|1100.5|939
1624945840000|2021-06-29 05:50:40|1107|1102.5|1107|1102.5|1107.3|1102.8|1106|1101.5|590
1624945850000|2021-06-29 05:50:50|1107.3|1102.8|1106.9|1102.4|1107.3|1102.8|1106.5|1102|667
1624945860000|2021-06-29 05:51:00|1107|1102.5|1106.5|1102|1107|1102.5|1106.5|1102|461
1624945870000|2021-06-29 05:51:10|1106.3|1101.8|1106.6|1102.1|1106.6|1102.1|1105.9|1101.4|262
1624945880000|2021-06-29 05:51:20|1106.3|1101.8|1105.3|1100.8|1106.3|1101.8|1105.3|1100.8|310
1624945890000|2021-06-29 05:51:30|1105.2|1100.7|1105.5|1101|1105.5|1101|1105|1100.5|161
1624945900000|2021-06-29 05:51:40|1105.3|1100.8|1105|1100.5|1105.3|1100.8|1105|1100.5|143
1624945910000|2021-06-29 05:51:50|1105.3|1100.8|1105.5|1101|1105.5|1101|1105.3|1100.8|165
1624945920000|2021-06-29 05:52:00|1105.6|1101.1|1106|1101.5|1106|1101.5|1105.5|1101|351
1624945930000|2021-06-29 05:52:10|1105.6|1101.1|1105.3|1100.8|1105.8|1101.3|1105.3|1100.8|109
1624945940000|2021-06-29 05:52:20|1105.1|1100.6|1104.8|1100.3|1105.1|1100.6|1104.8|1100.3|156
1624945950000|2021-06-29 05:52:30|1104.9|1100.4|1104.5|1100|1104.9|1100.4|1104.5|1100|112
1624945960000|2021-06-29 05:52:40|1104.3|1099.8|1104|1099.5|1104.3|1099.8|1103.8|1099.3|127
1624945970000|2021-06-29 05:52:50|1103.7|1099.2|1103.8|1099.3|1104|1099.5|1103.7|1099.2|137
1624945980000|2021-06-29 05:53:00|1103.9|1099.4|1104.3|1099.8|1104.3|1099.8|1103.5|1099|127
1624945990000|2021-06-29 05:53:10|||||||||70
1624946000000|2021-06-29 05:53:20|1104.5|1100|1105.3|1100.8|1105.5|1101|1104.5|1100|176
1624946010000|2021-06-29 05:53:30|1105|1100.5|1105.8|1101.3|1105.8|1101.3|1105|1100.5|98
1624946020000|2021-06-29 05:53:40|1105.6|1101.1|1105.9|1101.4|1105.9|1101.4|1105.4|1100.9|125
1624946030000|2021-06-29 05:53:50|1106|1101.5|1105.9|1101.4|1106.4|1101.9|1105.7|1101.2|190
1624946040000|2021-06-29 05:54:00|1106.1|1101.6|1106.5|1102|1106.5|1102|1106.1|1101.6|116
1624946050000|2021-06-29 05:54:10|1106.8|1102.3|1106.5|1102|1106.8|1102.3|1106.4|1101.9|111
1624946060000|2021-06-29 05:54:20|1106.4|1101.9|1106|1101.5|1106.5|1102|1106|1101.5|183
1624946070000|2021-06-29 05:54:30|1106.3|1101.8|1106.3|1101.8|1106.5|1102|1106.3|1101.8|112
1624946080000|2021-06-29 05:54:40|||||||||74
1624946090000|2021-06-29 05:54:50|1106|1101.5|1106|1101.5|1106|1101.5|1106|1101.5|73
1624946100000|2021-06-29 05:55:00|1106.3|1101.8|1106|1101.5|1106.3|1101.8|1106|1101.5|210
1624946110000|2021-06-29 05:55:10|1105.8|1101.3|1105.8|1101.3|1106.3|1101.8|1105.5|1101|346
1624946120000|2021-06-29 05:55:20|1105.5|1101|1105.1|1100.6|1105.5|1101|1105.1|1100.6|287
1624946130000|2021-06-29 05:55:30|1104.8|1100.3|1104.5|1100|1105|1100.5|1104.5|1100|74
1624946140000|2021-06-29 05:55:40|1104.8|1100.3|1104|1099.5|1104.9|1100.4|1104|1099.5|226
1624946150000|2021-06-29 05:55:50|1103.9|1099.4|1103.9|1099.4|1103.9|1099.4|1103.9|1099.4|173
1624946160000|2021-06-29 05:56:00|1103.8|1099.3|1105|1100.5|1105.5|1101|1103.6|1099.1|197
1624946170000|2021-06-29 05:56:10|||||||||47
1624946180000|2021-06-29 05:56:20|1104.8|1100.3|1105|1100.5|1105|1100.5|1104.8|1100.3|67
1624946190000|2021-06-29 05:56:30|1105.1|1100.6|1104.5|1100|1105.1|1100.6|1104.5|1100|57
1624946200000|2021-06-29 05:56:40|1104.3|1099.8|1104.9|1100.4|1104.9|1100.4|1104.3|1099.8|42
1624946210000|2021-06-29 05:56:50|1104.7|1100.2|1104.7|1100.2|1104.8|1100.3|1104.3|1099.8|74
1624946220000|2021-06-29 05:57:00|1104.6|1100.1|1104.2|1099.7|1104.6|1100.1|1104.2|1099.7|41
1624946230000|2021-06-29 05:57:10|1104.1|1099.6|1104.2|1099.7|1104.2|1099.7|1104|1099.5|29
1624946240000|2021-06-29 05:57:20|1104.1|1099.6|1103.2|1098.7|1104.2|1099.7|1103.2|1098.7|316
1624946250000|2021-06-29 05:57:30|1103.4|1098.9|1102|1097.5|1103.4|1098.9|1102|1097.5|493
1624946260000|2021-06-29 05:57:40|1101.9|1097.4|1101.1|1096.6|1102|1097.5|1101.1|1096.6|507
1624946270000|2021-06-29 05:57:50|1100.9|1096.4|1101.5|1097|1102|1097.5|1100.6|1096.1|654
1624946280000|2021-06-29 05:58:00|1101.7|1097.2|1101.2|1096.7|1102|1097.5|1101.2|1096.7|252
1624946290000|2021-06-29 05:58:10|1101.5|1097|1102.5|1098|1102.5|1098|1101.3|1096.8|300
1624946300000|2021-06-29 05:58:20|1102.7|1098.2|1102.5|1098|1103.2|1098.7|1102.1|1097.6|367
1624946310000|2021-06-29 05:58:30|1102.2|1097.7|1101.7|1097.2|1102.2|1097.7|1101.7|1097.2|244
1624946320000|2021-06-29 05:58:40|1102.2|1097.7|1101.2|1096.7|1102.2|1097.7|1101.2|1096.7|346
1624946330000|2021-06-29 05:58:50|1101.1|1096.6|1101.1|1096.6|1101.5|1097|1101|1096.5|209
1624946340000|2021-06-29 05:59:00|1101.2|1096.7|1100.6|1096.1|1101.2|1096.7|1100.2|1095.7|368
1624946350000|2021-06-29 05:59:10|1100.7|1096.2|1100.5|1096|1100.7|1096.2|1100.2|1095.7|292
1624946360000|2021-06-29 05:59:20|1100.7|1096.2|1100.6|1096.1|1100.7|1096.2|1100.5|1096|223
1624946370000|2021-06-29 05:59:30|1100.5|1096|1100|1095.5|1100.5|1096|1100|1095.5|212
1624946380000|2021-06-29 05:59:40|1100.6|1096.1|1100.1|1095.6|1100.6|1096.1|1100|1095.5|130
1624946390000|2021-06-29 05:59:50|1100|1095.5|1100|1095.5|1100.2|1095.7|1099.5|1095|453
1624946400000|2021-06-29 06:00:00|1099.7|1095.2|1099.5|1095|1099.7|1095.2|1099.5|1095|336
1624946410000|2021-06-29 06:00:10|1099.2|1094.7|1099.5|1095|1099.5|1095|1099|1094.5|412
1624946420000|2021-06-29 06:00:20|1099.7|1095.2|1099.9|1095.4|1100|1095.5|1099.5|1095|186
1624946430000|2021-06-29 06:00:30|1100|1095.5|1100.6|1096.1|1100.6|1096.1|1099.7|1095.2|367
1624946440000|2021-06-29 06:00:40|1100.7|1096.2|1100.6|1096.1|1100.9|1096.4|1100.6|1096.1|109
1624946450000|2021-06-29 06:00:50|1100.7|1096.2|1100.5|1096|1100.7|1096.2|1100.5|1096|130
1624946460000|2021-06-29 06:01:00|1101|1096.5|1101.5|1097|1101.5|1097|1101|1096.5|68
1624946470000|2021-06-29 06:01:10|1101.7|1097.2|1102|1097.5|1102.2|1097.7|1101.7|1097.2|155
1624946480000|2021-06-29 06:01:20|1102.2|1097.7|1102.7|1098.2|1102.7|1098.2|1102.2|1097.7|150
1624946490000|2021-06-29 06:01:30|1102.5|1098|1102.2|1097.7|1102.5|1098|1102.2|1097.7|104
1624946500000|2021-06-29 06:01:40|1102|1097.5|1102|1097.5|1102|1097.5|1102|1097.5|64
1624946510000|2021-06-29 06:01:50|1101.9|1097.4|1101.4|1096.9|1101.9|1097.4|1101.4|1096.9|129
1624946520000|2021-06-29 06:02:00|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|1100.7|1096.2|212
1624946530000|2021-06-29 06:02:10|1101.1|1096.6|1101.2|1096.7|1101.2|1096.7|1101|1096.5|25
1624946540000|2021-06-29 06:02:20|1101|1096.5|1100.4|1095.9|1101|1096.5|1100.4|1095.9|113
1624946550000|2021-06-29 06:02:30|1100.1|1095.6|1100.2|1095.7|1100.2|1095.7|1099.6|1095.1|229
1624946560000|2021-06-29 06:02:40|1100.1|1095.6|1100.5|1096|1100.5|1096|1100|1095.5|56
1624946570000|2021-06-29 06:02:50|1101|1096.5|1101|1096.5|1101|1096.5|1101|1096.5|151
1624946580000|2021-06-29 06:03:00|1100.9|1096.4|1100.4|1095.9|1100.9|1096.4|1100.4|1095.9|129
1624946590000|2021-06-29 06:03:10|1100.5|1096|1100.2|1095.7|1100.7|1096.2|1100.2|1095.7|50
1624946600000|2021-06-29 06:03:20|1100.5|1096|1101|1096.5|1101|1096.5|1100.5|1096|70
1624946610000|2021-06-29 06:03:30|1101.2|1096.7|1101.4|1096.9|1101.6|1097.1|1101.2|1096.7|100
1624946620000|2021-06-29 06:03:40|1101.3|1096.8|1101.2|1096.7|1101.3|1096.8|1101|1096.5|106
1624946630000|2021-06-29 06:03:50|||||||||21
1624946640000|2021-06-29 06:04:00|1101.4|1096.9|1101.2|1096.7|1101.4|1096.9|1101.1|1096.6|31
1624946650000|2021-06-29 06:04:10|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|1100.2|1095.7|61
1624946660000|2021-06-29 06:04:20|||||||||15
1624946670000|2021-06-29 06:04:30|1101|1096.5|1101.2|1096.7|1101.2|1096.7|1101|1096.5|93
1624946680000|2021-06-29 06:04:40|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|101
1624946690000|2021-06-29 06:04:50|1101|1096.5|1100.7|1096.2|1101.2|1096.7|1100.7|1096.2|38
1624946700000|2021-06-29 06:05:00|1100.5|1096|1100.7|1096.2|1100.7|1096.2|1100.5|1096|185
1624946710000|2021-06-29 06:05:10|||||||||130
1624946720000|2021-06-29 06:05:20|1101|1096.5|1101.2|1096.7|1101.2|1096.7|1101|1096.5|89
1624946730000|2021-06-29 06:05:30|1101.5|1097|1101.7|1097.2|1101.7|1097.2|1101.5|1097|36
1624946740000|2021-06-29 06:05:40|1102|1097.5|1102.2|1097.7|1102.4|1097.9|1102|1097.5|51
1624946750000|2021-06-29 06:05:50|1102.4|1097.9|1102.5|1098|1102.6|1098.1|1102.4|1097.9|111
1624946760000|2021-06-29 06:06:00|1102.7|1098.2|1103.5|1099|1103.7|1099.2|1102.7|1098.2|317
1624946770000|2021-06-29 06:06:10|1103.2|1098.7|1103.5|1099|1103.5|1099|1103|1098.5|99
1624946780000|2021-06-29 06:06:20|1103|1098.5|1103|1098.5|1103.1|1098.6|1103|1098.5|123
1624946790000|2021-06-29 06:06:30|1102.9|1098.4|1102.9|1098.4|1103|1098.5|1102.9|1098.4|16
1624946800000|2021-06-29 06:06:40|1103|1098.5|1103|1098.5|1103|1098.5|1103|1098.5|69
1624946810000|2021-06-29 06:06:50|1103.2|1098.7|1103|1098.5|1103.2|1098.7|1103|1098.5|35
1624946820000|2021-06-29 06:07:00|1102.7|1098.2|1103|1098.5|1103|1098.5|1102.5|1098|115
1624946830000|2021-06-29 06:07:10|1103.1|1098.6|1103.4|1098.9|1103.5|1099|1103.1|1098.6|192
1624946840000|2021-06-29 06:07:20|1103.5|1099|1103.5|1099|1103.5|1099|1103.5|1099|31
1624946850000|2021-06-29 06:07:30|1103.2|1098.7|1102.2|1097.7|1103.2|1098.7|1102.2|1097.7|131
1624946860000|2021-06-29 06:07:40|1102|1097.5|1102|1097.5|1102.2|1097.7|1102|1097.5|98
1624946870000|2021-06-29 06:07:50|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|10
1624946880000|2021-06-29 06:08:00|1102|1097.5|1102.9|1098.4|1102.9|1098.4|1102|1097.5|136
1624946890000|2021-06-29 06:08:10|1102.8|1098.3|1103|1098.5|1103|1098.5|1102.2|1097.7|52
1624946900000|2021-06-29 06:08:20|1102.5|1098|1103.2|1098.7|1103.2|1098.7|1102.5|1098|153
1624946910000|2021-06-29 06:08:30|||||||||49
1624946920000|2021-06-29 06:08:40|1103.4|1098.9|1103.5|1099|1103.5|1099|1103.4|1098.9|29
1624946930000|2021-06-29 06:08:50|1103.8|1099.3|1103.8|1099.3|1103.8|1099.3|1103.8|1099.3|98
1624946940000|2021-06-29 06:09:00|1104|1099.5|1104|1099.5|1104|1099.5|1104|1099.5|78
1624946950000|2021-06-29 06:09:10|1104.3|1099.8|1104|1099.5|1104.3|1099.8|1104|1099.5|33
1624946960000|2021-06-29 06:09:20|1103.6|1099.1|1103.2|1098.7|1103.6|1099.1|1103.2|1098.7|88
1624946970000|2021-06-29 06:09:30|1103.5|1099|1103.5|1099|1103.5|1099|1103.2|1098.7|23
1624946980000|2021-06-29 06:09:40|1103.1|1098.6|1102.6|1098.1|1103.1|1098.6|1102.6|1098.1|62
1624946990000|2021-06-29 06:09:50|1102.5|1098|1102.5|1098|1102.5|1098|1102.5|1098|20
1624947000000|2021-06-29 06:10:00|1102.6|1098.1|1102.4|1097.9|1102.6|1098.1|1102.4|1097.9|58
1624947010000|2021-06-29 06:10:10|1102|1097.5|1101.5|1097|1102|1097.5|1101.5|1097|97
1624947020000|2021-06-29 06:10:20|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|28
1624947030000|2021-06-29 06:10:30|1101.5|1097|1102.1|1097.6|1102.1|1097.6|1101.5|1097|174
1624947040000|2021-06-29 06:10:40|1102.5|1098|1102|1097.5|1102.5|1098|1102|1097.5|68
1624947050000|2021-06-29 06:10:50|1101.8|1097.3|1102|1097.5|1102|1097.5|1101.6|1097.1|52
1624947060000|2021-06-29 06:11:00|||||||||24
1624947070000|2021-06-29 06:11:10|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|1102|1097.5|21
1624947080000|2021-06-29 06:11:20|1102|1097.5|1102.2|1097.7|1102.2|1097.7|1102|1097.5|53
1624947090000|2021-06-29 06:11:30|1102.5|1098|1103.2|1098.7|1103.2|1098.7|1102.5|1098|168
1624947100000|2021-06-29 06:11:40|1103|1098.5|1103|1098.5|1103.2|1098.7|1103|1098.5|76
1624947110000|2021-06-29 06:11:50|||||||||11
1624947120000|2021-06-29 06:12:00|1103.1|1098.6|1103.2|1098.7|1103.2|1098.7|1103.1|1098.6|63
1624947130000|2021-06-29 06:12:10|1103.5|1099|1103.5|1099|1103.5|1099|1103.5|1099|35
1624947140000|2021-06-29 06:12:20|||||||||9
1624947150000|2021-06-29 06:12:30|1103.6|1099.1|1104|1099.5|1104|1099.5|1103.5|1099|85
1624947160000|2021-06-29 06:12:40|1104.2|1099.7|1104.2|1099.7|1104.5|1100|1104.2|1099.7|118
1624947170000|2021-06-29 06:12:50|1104.5|1100|1104.4|1099.9|1104.5|1100|1104.2|1099.7|114
1624947180000|2021-06-29 06:13:00|1104.5|1100|1104.5|1100|1104.6|1100.1|1104.2|1099.7|129
1624947190000|2021-06-29 06:13:10|1104.2|1099.7|1104.2|1099.7|1104.2|1099.7|1104.1|1099.6|44
1624947200000|2021-06-29 06:13:20|1104|1099.5|1104.1|1099.6|1104.1|1099.6|1103.9|1099.4|80
1624947210000|2021-06-29 06:13:30|1104|1099.5|1104.3|1099.8|1104.4|1099.9|1104|1099.5|76
1624947220000|2021-06-29 06:13:40|1104.4|1099.9|1103|1098.5|1104.4|1099.9|1103|1098.5|154
1624947230000|2021-06-29 06:13:50|1102.7|1098.2|1104.4|1099.9|1104.5|1100|1102.7|1098.2|186
1624947240000|2021-06-29 06:14:00|1104|1099.5|1103.9|1099.4|1104|1099.5|1103.7|1099.2|180
1624947250000|2021-06-29 06:14:10|1103.6|1099.1|1104.4|1099.9|1104.4|1099.9|1103.6|1099.1|144
1624947260000|2021-06-29 06:14:20|1104.1|1099.6|1104.4|1099.9|1104.4|1099.9|1103.9|1099.4|196
1624947270000|2021-06-29 06:14:30|1104.5|1100|1104.1|1099.6|1104.5|1100|1104.1|1099.6|92
1624947280000|2021-06-29 06:14:40|1104|1099.5|1104.5|1100|1104.5|1100|1104|1099.5|141
1624947290000|2021-06-29 06:14:50|1104.7|1100.2|1104.7|1100.2|1104.7|1100.2|1104.6|1100.1|239
1624947300000|2021-06-29 06:15:00|1104.6|1100.1|1104|1099.5|1104.7|1100.2|1104|1099.5|145
1624947310000|2021-06-29 06:15:10|1103.6|1099.1|1103.7|1099.2|1104|1099.5|1103.1|1098.6|205
1624947320000|2021-06-29 06:15:20|1103.5|1099|1103.2|1098.7|1103.5|1099|1103.2|1098.7|130
1624947330000|2021-06-29 06:15:30|1103.1|1098.6|1103.2|1098.7|1103.5|1099|1103|1098.5|75
1624947340000|2021-06-29 06:15:40|1103.5|1099|1103.5|1099|1103.5|1099|1103.5|1099|93
1624947350000|2021-06-29 06:15:50|1103.2|1098.7|1103.2|1098.7|1103.2|1098.7|1103.1|1098.6|55
1624947360000|2021-06-29 06:16:00|1102.7|1098.2|1102.7|1098.2|1102.7|1098.2|1102.7|1098.2|44
1624947370000|2021-06-29 06:16:10|1102.5|1098|1102.5|1098|1102.5|1098|1102.5|1098|16
1624947380000|2021-06-29 06:16:20|1102.6|1098.1|1102.2|1097.7|1102.6|1098.1|1102.2|1097.7|71
1624947390000|2021-06-29 06:16:30|1102|1097.5|1101.7|1097.2|1102|1097.5|1101.7|1097.2|103
1624947400000|2021-06-29 06:16:40|1102|1097.5|1101.5|1097|1102|1097.5|1101.5|1097|42
1624947410000|2021-06-29 06:16:50|1101.7|1097.2|1101.7|1097.2|1101.9|1097.4|1101.7|1097.2|59
1624947420000|2021-06-29 06:17:00|||||||||18
1624947430000|2021-06-29 06:17:10|1101.5|1097|1101.4|1096.9|1101.5|1097|1101.4|1096.9|91
1624947440000|2021-06-29 06:17:20|1101.2|1096.7|1101.4|1096.9|1101.6|1097.1|1101.2|1096.7|177
1624947450000|2021-06-29 06:17:30|1101.5|1097|1101.7|1097.2|1101.7|1097.2|1101.2|1096.7|47
1624947460000|2021-06-29 06:17:40|1101.5|1097|1101.7|1097.2|1101.7|1097.2|1101.5|1097|71
1624947470000|2021-06-29 06:17:50|1101.5|1097|1101.4|1096.9|1101.5|1097|1101.4|1096.9|26
1624947480000|2021-06-29 06:18:00|1101.2|1096.7|1101.7|1097.2|1102|1097.5|1101.2|1096.7|117
1624947490000|2021-06-29 06:18:10|1102|1097.5|1102.2|1097.7|1102.2|1097.7|1102|1097.5|56
1624947500000|2021-06-29 06:18:20|1102.1|1097.6|1101.7|1097.2|1102.1|1097.6|1101.7|1097.2|12
1624947510000|2021-06-29 06:18:30|1101.5|1097|1102.4|1097.9|1102.4|1097.9|1101.5|1097|270
1624947520000|2021-06-29 06:18:40|1102.5|1098|1102.4|1097.9|1102.5|1098|1102.1|1097.6|46
1624947530000|2021-06-29 06:18:50|1102.3|1097.8|1102|1097.5|1102.3|1097.8|1102|1097.5|27
1624947540000|2021-06-29 06:19:00|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|47
1624947550000|2021-06-29 06:19:10|||||||||11
1624947560000|2021-06-29 06:19:20|1102|1097.5|1102.2|1097.7|1102.2|1097.7|1102|1097.5|56
1624947570000|2021-06-29 06:19:30|||||||||10
1624947580000|2021-06-29 06:19:40|1102.1|1097.6|1102.1|1097.6|1102.3|1097.8|1102.1|1097.6|37
1624947590000|2021-06-29 06:19:50|1102|1097.5|1100.8|1096.3|1102|1097.5|1100.8|1096.3|170
1624947600000|2021-06-29 06:20:00|1100.7|1096.2|1099.7|1095.2|1100.7|1096.2|1099.7|1095.2|335
1624947610000|2021-06-29 06:20:10|1099.2|1094.7|1098.5|1094|1099.2|1094.7|1098.3|1093.8|621
1624947620000|2021-06-29 06:20:20|1098.6|1094.1|1099|1094.5|1099|1094.5|1098.6|1094.1|692
1624947630000|2021-06-29 06:20:30|1098.8|1094.3|1099.5|1095|1099.5|1095|1098.8|1094.3|185
1624947640000|2021-06-29 06:20:40|1099.7|1095.2|1100.2|1095.7|1100.5|1096|1099.7|1095.2|119
1624947650000|2021-06-29 06:20:50|1099.8|1095.3|1100.1|1095.6|1100.2|1095.7|1099.8|1095.3|109
1624947660000|2021-06-29 06:21:00|1100.2|1095.7|1099.3|1094.8|1100.2|1095.7|1099.3|1094.8|230
1624947670000|2021-06-29 06:21:10|1099.2|1094.7|1099.2|1094.7|1099.3|1094.8|1099.2|1094.7|101
1624947680000|2021-06-29 06:21:20|1099.3|1094.8|1099.6|1095.1|1099.9|1095.4|1099.3|1094.8|102
1624947690000|2021-06-29 06:21:30|1099.4|1094.9|1099.8|1095.3|1099.8|1095.3|1099.4|1094.9|86
1624947700000|2021-06-29 06:21:40|1099.9|1095.4|1100.2|1095.7|1100.2|1095.7|1099.7|1095.2|57
1624947710000|2021-06-29 06:21:50|1099.9|1095.4|1100.2|1095.7|1100.2|1095.7|1099.9|1095.4|133
1624947720000|2021-06-29 06:22:00|1100.7|1096.2|1100.9|1096.4|1100.9|1096.4|1100.7|1096.2|110
1624947730000|2021-06-29 06:22:10|1100.7|1096.2|1100.5|1096|1100.7|1096.2|1100.2|1095.7|55
1624947740000|2021-06-29 06:22:20|1100.7|1096.2|1101.7|1097.2|1101.7|1097.2|1100.7|1096.2|193
1624947750000|2021-06-29 06:22:30|1101.6|1097.1|1101.5|1097|1101.7|1097.2|1101.4|1096.9|168
1624947760000|2021-06-29 06:22:40|1101.7|1097.2|1102.1|1097.6|1102.2|1097.7|1101.7|1097.2|105
1624947770000|2021-06-29 06:22:50|1102.4|1097.9|1102.1|1097.6|1102.4|1097.9|1102.1|1097.6|17
1624947780000|2021-06-29 06:23:00|1102|1097.5|1102|1097.5|1102|1097.5|1102|1097.5|33
1624947790000|2021-06-29 06:23:10|1102.1|1097.6|1102.2|1097.7|1102.2|1097.7|1102.1|1097.6|15
1624947800000|2021-06-29 06:23:20|1101.9|1097.4|1101.2|1096.7|1101.9|1097.4|1101.2|1096.7|132
1624947810000|2021-06-29 06:23:30|1101.3|1096.8|1101.4|1096.9|1101.4|1096.9|1101.3|1096.8|36
1624947820000|2021-06-29 06:23:40|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1101|1096.5|27
1624947830000|2021-06-29 06:23:50|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|1101.6|1097.1|38
1624947840000|2021-06-29 06:24:00|||||||||10
1624947850000|2021-06-29 06:24:10|1101.6|1097.1|1101.7|1097.2|1101.7|1097.2|1101.6|1097.1|40
1624947860000|2021-06-29 06:24:20|1101.5|1097|1102|1097.5|1102|1097.5|1101.5|1097|34
1624947870000|2021-06-29 06:24:30|1101.8|1097.3|1101.5|1097|1101.8|1097.3|1101.5|1097|33
1624947880000|2021-06-29 06:24:40|1101.6|1097.1|1101.2|1096.7|1101.6|1097.1|1101.2|1096.7|22
1624947890000|2021-06-29 06:24:50|||||||||14
1624947900000|2021-06-29 06:25:00|1100.9|1096.4|1100.3|1095.8|1100.9|1096.4|1100|1095.5|146
1624947910000|2021-06-29 06:25:10|1100|1095.5|1100.5|1096|1100.5|1096|1099.9|1095.4|102
1624947920000|2021-06-29 06:25:20|1100.9|1096.4|1100.4|1095.9|1100.9|1096.4|1100.4|1095.9|26
1624947930000|2021-06-29 06:25:30|1100.2|1095.7|1100.2|1095.7|1100.2|1095.7|1099.8|1095.3|101
1624947940000|2021-06-29 06:25:40|1099.9|1095.4|1099.7|1095.2|1099.9|1095.4|1099.7|1095.2|141
1624947950000|2021-06-29 06:25:50|1100|1095.5|1099.7|1095.2|1100|1095.5|1099.7|1095.2|254
1624947960000|2021-06-29 06:26:00|1099.4|1094.9|1099.2|1094.7|1099.4|1094.9|1099.2|1094.7|239
1624947970000|2021-06-29 06:26:10|1099.5|1095|1099.3|1094.8|1099.7|1095.2|1099.3|1094.8|177
1624947980000|2021-06-29 06:26:20|1099.4|1094.9|1099.5|1095|1099.5|1095|1099.2|1094.7|75
1624947990000|2021-06-29 06:26:30|1099.2|1094.7|1099.7|1095.2|1099.7|1095.2|1099.2|1094.7|182
1624948000000|2021-06-29 06:26:40|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|42
1624948010000|2021-06-29 06:26:50|1099.7|1095.2|1100.3|1095.8|1100.6|1096.1|1099.7|1095.2|222
1624948020000|2021-06-29 06:27:00|1100.2|1095.7|1100.2|1095.7|1100.5|1096|1100.2|1095.7|28
1624948030000|2021-06-29 06:27:10|1099.7|1095.2|1099.6|1095.1|1099.7|1095.2|1099.6|1095.1|146
1624948040000|2021-06-29 06:27:20|1099.7|1095.2|1099.7|1095.2|1099.7|1095.2|1099.7|1095.2|8
1624948050000|2021-06-29 06:27:30|1099.4|1094.9|1099.2|1094.7|1099.4|1094.9|1099.2|1094.7|52
1624948060000|2021-06-29 06:27:40|||||||||46
1624948070000|2021-06-29 06:27:50|1099.1|1094.6|1099|1094.5|1099.1|1094.6|1099|1094.5|26
1624948080000|2021-06-29 06:28:00|1098.7|1094.2|1098.5|1094|1098.7|1094.2|1098.5|1094|204
1624948090000|2021-06-29 06:28:10|1098.7|1094.2|1097.9|1093.4|1098.7|1094.2|1097.9|1093.4|470
1624948100000|2021-06-29 06:28:20|1097.8|1093.3|1096.3|1091.8|1097.8|1093.3|1096.3|1091.8|1183
1624948110000|2021-06-29 06:28:30|1096|1091.5|1097.3|1092.8|1097.3|1092.8|1096|1091.5|480
1624948120000|2021-06-29 06:28:40|1097.4|1092.9|1097.1|1092.6|1097.4|1092.9|1096.8|1092.3|227
1624948130000|2021-06-29 06:28:50|1097.2|1092.7|1097|1092.5|1097.4|1092.9|1096.9|1092.4|150
1624948140000|2021-06-29 06:29:00|1096.9|1092.4|1097.5|1093|1097.9|1093.4|1096.9|1092.4|599
1624948150000|2021-06-29 06:29:10|1097.8|1093.3|1098.2|1093.7|1098.2|1093.7|1097.7|1093.2|205
1624948160000|2021-06-29 06:29:20|1098.1|1093.6|1098.5|1094|1098.5|1094|1098.1|1093.6|68
1624948170000|2021-06-29 06:29:30|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|24
1624948180000|2021-06-29 06:29:40|1099|1094.5|1099|1094.5|1099|1094.5|1099|1094.5|98
1624948190000|2021-06-29 06:29:50|1099.1|1094.6|1099.3|1094.8|1099.3|1094.8|1099.1|1094.6|126
1624948200000|2021-06-29 06:30:00|1099.1|1094.6|1098.7|1094.2|1099.1|1094.6|1098.5|1094|120
1624948210000|2021-06-29 06:30:10|1098.2|1093.7|1097.7|1093.2|1098.2|1093.7|1097.7|1093.2|125
1624948220000|2021-06-29 06:30:20|1097.5|1093|1096.8|1092.3|1097.5|1093|1096.7|1092.2|242
1624948230000|2021-06-29 06:30:30|1097.1|1092.6|1097.4|1092.9|1097.4|1092.9|1096.5|1092|250
1624948240000|2021-06-29 06:30:40|1097.6|1093.1|1097.7|1093.2|1097.8|1093.3|1097.2|1092.7|214
1624948250000|2021-06-29 06:30:50|1097.6|1093.1|1097.8|1093.3|1097.8|1093.3|1097.4|1092.9|36
1624948260000|2021-06-29 06:31:00|1098.1|1093.6|1098.2|1093.7|1098.2|1093.7|1097.9|1093.4|75
1624948270000|2021-06-29 06:31:10|1098.3|1093.8|1098.7|1094.2|1099.2|1094.7|1098.2|1093.7|60
1624948280000|2021-06-29 06:31:20|1098.2|1093.7|1098.2|1093.7|1098.3|1093.8|1098.2|1093.7|108
1624948290000|2021-06-29 06:31:30|1098.7|1094.2|1099|1094.5|1099|1094.5|1098.7|1094.2|30
1624948300000|2021-06-29 06:31:40|1098.7|1094.2|1099|1094.5|1099|1094.5|1098.7|1094.2|56
1624948310000|2021-06-29 06:31:50|1099.2|1094.7|1099.3|1094.8|1099.6|1095.1|1099.2|1094.7|156
1624948320000|2021-06-29 06:32:00|1099.5|1095|1099.7|1095.2|1099.7|1095.2|1099.5|1095|168
1624948330000|2021-06-29 06:32:10|||||||||36
1624948340000|2021-06-29 06:32:20|1100|1095.5|1100.2|1095.7|1100.2|1095.7|1100|1095.5|227
1624948350000|2021-06-29 06:32:30|1100|1095.5|1100.2|1095.7|1100.2|1095.7|1100|1095.5|186
1624948360000|2021-06-29 06:32:40|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|83
1624948370000|2021-06-29 06:32:50|1100.5|1096|1100.5|1096|1100.5|1096|1100.2|1095.7|56
1624948380000|2021-06-29 06:33:00|1100.6|1096.1|1100.7|1096.2|1100.7|1096.2|1100.6|1096.1|47
1624948390000|2021-06-29 06:33:10|1100.2|1095.7|1099.7|1095.2|1100.2|1095.7|1099.7|1095.2|155
1624948400000|2021-06-29 06:33:20|1099.8|1095.3|1100.1|1095.6|1100.1|1095.6|1099.7|1095.2|32
1624948410000|2021-06-29 06:33:30|1100.2|1095.7|1100|1095.5|1100.2|1095.7|1099.5|1095|88
1624948420000|2021-06-29 06:33:40|1100.1|1095.6|1100.1|1095.6|1100.2|1095.7|1100|1095.5|32
1624948430000|2021-06-29 06:33:50|1100|1095.5|1100.2|1095.7|1100.2|1095.7|1100|1095.5|43
1624948440000|2021-06-29 06:34:00|1100.4|1095.9|1100.6|1096.1|1100.6|1096.1|1100.2|1095.7|102
1624948450000|2021-06-29 06:34:10|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|23
1624948460000|2021-06-29 06:34:20|1100.2|1095.7|1100.3|1095.8|1100.3|1095.8|1100.2|1095.7|31
1624948470000|2021-06-29 06:34:30|1100.4|1095.9|1100.6|1096.1|1100.6|1096.1|1100.4|1095.9|13
1624948480000|2021-06-29 06:34:40|1100.3|1095.8|1100.2|1095.7|1100.3|1095.8|1100.2|1095.7|60
1624948490000|2021-06-29 06:34:50|||||||||96
1624948500000|2021-06-29 06:35:00|1099.8|1095.3|1099.7|1095.2|1099.8|1095.3|1099.6|1095.1|35
1624948510000|2021-06-29 06:35:10|1099.5|1095|1097.7|1093.2|1099.5|1095|1097.7|1093.2|371
1624948520000|2021-06-29 06:35:20|1098|1093.5|1097.6|1093.1|1098|1093.5|1097.6|1093.1|93
1624948530000|2021-06-29 06:35:30|1097.8|1093.3|1097.7|1093.2|1098|1093.5|1097.5|1093|56
1624948540000|2021-06-29 06:35:40|1098|1093.5|1097.7|1093.2|1098|1093.5|1097.7|1093.2|49
1624948550000|2021-06-29 06:35:50|1097.5|1093|1097.3|1092.8|1097.6|1093.1|1097.3|1092.8|78
1624948560000|2021-06-29 06:36:00|1097.2|1092.7|1097.1|1092.6|1097.6|1093.1|1097.1|1092.6|202
1624948570000|2021-06-29 06:36:10|1097.2|1092.7|1098|1093.5|1098|1093.5|1097.2|1092.7|48
1624948580000|2021-06-29 06:36:20|1097.7|1093.2|1097.5|1093|1098|1093.5|1097.5|1093|145
1624948590000|2021-06-29 06:36:30|1096.9|1092.4|1096.8|1092.3|1096.9|1092.4|1096.5|1092|751
1624948600000|2021-06-29 06:36:40|1097|1092.5|1097|1092.5|1097|1092.5|1096.7|1092.2|77
1624948610000|2021-06-29 06:36:50|1097.2|1092.7|1097.1|1092.6|1097.5|1093|1097.1|1092.6|170
1624948620000|2021-06-29 06:37:00|1096.8|1092.3|1096.7|1092.2|1096.8|1092.3|1096.7|1092.2|127
1624948630000|2021-06-29 06:37:10|1097|1092.5|1097|1092.5|1097|1092.5|1097|1092.5|33
1624948640000|2021-06-29 06:37:20|1097.2|1092.7|1097.5|1093|1097.7|1093.2|1097.2|1092.7|190
1624948650000|2021-06-29 06:37:30|1097.3|1092.8|1097.5|1093|1097.5|1093|1097.3|1092.8|45
1624948660000|2021-06-29 06:37:40|1097.7|1093.2|1097.5|1093|1098|1093.5|1097.5|1093|58
1624948670000|2021-06-29 06:37:50|||||||||27
1624948680000|2021-06-29 06:38:00|1097.2|1092.7|1097|1092.5|1097.2|1092.7|1097|1092.5|64
1624948690000|2021-06-29 06:38:10|||||||||27
1624948700000|2021-06-29 06:38:20|1096.8|1092.3|1097|1092.5|1097|1092.5|1096.6|1092.1|131
1624948710000|2021-06-29 06:38:30|||||||||78
1624948720000|2021-06-29 06:38:40|||||||||46
1624948730000|2021-06-29 06:38:50|1097.2|1092.7|1097.2|1092.7|1097.5|1093|1097.2|1092.7|159
1624948740000|2021-06-29 06:39:00|1097.1|1092.6|1096.5|1092|1097.1|1092.6|1096.5|1092|122
1624948750000|2021-06-29 06:39:10|1096.3|1091.8|1096.2|1091.7|1096.3|1091.8|1096.1|1091.6|106
1624948760000|2021-06-29 06:39:20|1096|1091.5|1095.5|1091|1096|1091.5|1095.5|1091|112
1624948770000|2021-06-29 06:39:30|1095.7|1091.2|1095.2|1090.7|1095.7|1091.2|1095.2|1090.7|401
1624948780000|2021-06-29 06:39:40|1094.9|1090.4|1094.2|1089.7|1094.9|1090.4|1094.2|1089.7|1014
1624948790000|2021-06-29 06:39:50|1093.9|1089.4|1094|1089.5|1094.2|1089.7|1093.7|1089.2|347
1624948800000|2021-06-29 06:40:00|1093.7|1089.2|1094|1089.5|1094|1089.5|1093.7|1089.2|251
1624948810000|2021-06-29 06:40:10|1093.7|1089.2|1093.4|1088.9|1093.7|1089.2|1092.9|1088.4|619
1624948820000|2021-06-29 06:40:20|1093.2|1088.7|1093.2|1088.7|1093.4|1088.9|1093.1|1088.6|237
1624948830000|2021-06-29 06:40:30|1093.4|1088.9|1094.9|1090.4|1095.1|1090.6|1093.4|1088.9|754
1624948840000|2021-06-29 06:40:40|1094.8|1090.3|1095.1|1090.6|1095.2|1090.7|1094.8|1090.3|140
1624948850000|2021-06-29 06:40:50|1094.9|1090.4|1095.2|1090.7|1095.2|1090.7|1094.9|1090.4|56
1624948860000|2021-06-29 06:41:00|1095.7|1091.2|1096.2|1091.7|1096.2|1091.7|1095.4|1090.9|118
1624948870000|2021-06-29 06:41:10|1095.9|1091.4|1095.8|1091.3|1096.2|1091.7|1095.8|1091.3|128
1624948880000|2021-06-29 06:41:20|1095.9|1091.4|1095.4|1090.9|1096.4|1091.9|1095.4|1090.9|130
1624948890000|2021-06-29 06:41:30|1095.9|1091.4|1095.8|1091.3|1096.1|1091.6|1095.7|1091.2|86
1624948900000|2021-06-29 06:41:40|1095.9|1091.4|1095.4|1090.9|1095.9|1091.4|1095.3|1090.8|69
1624948910000|2021-06-29 06:41:50|1095.7|1091.2|1095.7|1091.2|1095.9|1091.4|1095.4|1090.9|79
1624948920000|2021-06-29 06:42:00|1095.4|1090.9|1094.9|1090.4|1095.7|1091.2|1094.9|1090.4|136
1624948930000|2021-06-29 06:42:10|1095.1|1090.6|1094.9|1090.4|1095.1|1090.6|1094.7|1090.2|108
1624948940000|2021-06-29 06:42:20|1094.8|1090.3|1094.4|1089.9|1094.8|1090.3|1094.4|1089.9|64
1624948950000|2021-06-29 06:42:30|1094.6|1090.1|1094.6|1090.1|1094.6|1090.1|1094.6|1090.1|60
1624948960000|2021-06-29 06:42:40|1094.7|1090.2|1094.7|1090.2|1094.9|1090.4|1094.3|1089.8|49
1624948970000|2021-06-29 06:42:50|1094.3|1089.8|1094.6|1090.1|1094.7|1090.2|1094.2|1089.7|191
1624948980000|2021-06-29 06:43:00|1094.8|1090.3|1094.7|1090.2|1094.9|1090.4|1094.6|1090.1|43
1624948990000|2021-06-29 06:43:10|1094.8|1090.3|1095.4|1090.9|1095.4|1090.9|1094.8|1090.3|96
1624949000000|2021-06-29 06:43:20|1095.7|1091.2|1097.1|1092.6|1097.1|1092.6|1095.7|1091.2|161
1624949010000|2021-06-29 06:43:30|1097.2|1092.7|1097.2|1092.7|1097.3|1092.8|1096.8|1092.3|120
1624949020000|2021-06-29 06:43:40|1097.3|1092.8|1097.1|1092.6|1097.3|1092.8|1096.9|1092.4|66
1624949030000|2021-06-29 06:43:50|1097.2|1092.7|1097.4|1092.9|1097.6|1093.1|1097.2|1092.7|51
1624949040000|2021-06-29 06:44:00|1097.6|1093.1|1096.9|1092.4|1097.6|1093.1|1096.9|1092.4|66
1624949050000|2021-06-29 06:44:10|1097.1|1092.6|1096.7|1092.2|1097.2|1092.7|1096.7|1092.2|52
1624949060000|2021-06-29 06:44:20|||||||||11
1624949070000|2021-06-29 06:44:30|1096.9|1092.4|1096.4|1091.9|1096.9|1092.4|1096.4|1091.9|75
1624949080000|2021-06-29 06:44:40|1096.3|1091.8|1096.3|1091.8|1096.4|1091.9|1096.2|1091.7|30
1624949090000|2021-06-29 06:44:50|1096.6|1092.1|1096.2|1091.7|1096.6|1092.1|1096.2|1091.7|48
1624949100000|2021-06-29 06:45:00|1096|1091.5|1095.8|1091.3|1096|1091.5|1095.4|1090.9|226
1624949110000|2021-06-29 06:45:10|1095.7|1091.2|1094.9|1090.4|1095.7|1091.2|1094.9|1090.4|242
1624949120000|2021-06-29 06:45:20|1095|1090.5|1094.5|1090|1095|1090.5|1094.5|1090|107
1624949130000|2021-06-29 06:45:30|1094.4|1089.9|1094.3|1089.8|1094.4|1089.9|1094|1089.5|119
1624949140000|2021-06-29 06:45:40|1094.2|1089.7|1094.8|1090.3|1094.9|1090.4|1094.2|1089.7|244
1624949150000|2021-06-29 06:45:50|1094.7|1090.2|1094.7|1090.2|1094.8|1090.3|1094.6|1090.1|83
1624949160000|2021-06-29 06:46:00|1094.4|1089.9|1094.6|1090.1|1094.7|1090.2|1094.2|1089.7|116
1624949170000|2021-06-29 06:46:10|1094.7|1090.2|1095.2|1090.7|1095.2|1090.7|1094.7|1090.2|57
1624949180000|2021-06-29 06:46:20|1095.4|1090.9|1095.9|1091.4|1095.9|1091.4|1095.4|1090.9|92
1624949190000|2021-06-29 06:46:30|1096.2|1091.7|1095.9|1091.4|1096.4|1091.9|1095.8|1091.3|92
1624949200000|2021-06-29 06:46:40|1096.3|1091.8|1095.9|1091.4|1096.3|1091.8|1095.9|1091.4|64
1624949210000|2021-06-29 06:46:50|1096.2|1091.7|1095.7|1091.2|1096.3|1091.8|1095.7|1091.2|202
1624949220000|2021-06-29 06:47:00|1095.6|1091.1|1094.9|1090.4|1095.6|1091.1|1094.9|1090.4|172
1624949230000|2021-06-29 06:47:10|1095.1|1090.6|1095.2|1090.7|1095.3|1090.8|1095.1|1090.6|51
1624949240000|2021-06-29 06:47:20|1094.9|1090.4|1094.8|1090.3|1094.9|1090.4|1094.7|1090.2|78
1624949250000|2021-06-29 06:47:30|1094.9|1090.4|1094.7|1090.2|1094.9|1090.4|1094.7|1090.2|38
1624949260000|2021-06-29 06:47:40|1094.8|1090.3|1095.2|1090.7|1095.2|1090.7|1094.7|1090.2|94
1624949270000|2021-06-29 06:47:50|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|38
1624949280000|2021-06-29 06:48:00|1095.1|1090.6|1094.9|1090.4|1095.3|1090.8|1094.7|1090.2|162
1624949290000|2021-06-29 06:48:10|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|1095.1|1090.6|117
1624949300000|2021-06-29 06:48:20|1095.6|1091.1|1095.4|1090.9|1095.7|1091.2|1095.4|1090.9|59
1624949310000|2021-06-29 06:48:30|1095.7|1091.2|1095.6|1091.1|1095.7|1091.2|1095.4|1090.9|79
1624949320000|2021-06-29 06:48:40|1095.4|1090.9|1095.3|1090.8|1095.5|1091|1095.2|1090.7|105
1624949330000|2021-06-29 06:48:50|1095.4|1090.9|1095.9|1091.4|1095.9|1091.4|1095.2|1090.7|59
1624949340000|2021-06-29 06:49:00|||||||||68
1624949350000|2021-06-29 06:49:10|1096.2|1091.7|1096.8|1092.3|1096.8|1092.3|1096.2|1091.7|155
1624949360000|2021-06-29 06:49:20|1096.9|1092.4|1097.4|1092.9|1097.4|1092.9|1096.9|1092.4|280
1624949370000|2021-06-29 06:49:30|1097.7|1093.2|1097.9|1093.4|1098.4|1093.9|1097.7|1093.2|374
1624949380000|2021-06-29 06:49:40|1097.8|1093.3|1097.9|1093.4|1097.9|1093.4|1097.4|1092.9|109
1624949390000|2021-06-29 06:49:50|1098.2|1093.7|1098.4|1093.9|1098.4|1093.9|1098.2|1093.7|117
1624949400000|2021-06-29 06:50:00|1098.2|1093.7|1098.1|1093.6|1098.2|1093.7|1097.9|1093.4|176
1624949410000|2021-06-29 06:50:10|1097.9|1093.4|1096.9|1092.4|1097.9|1093.4|1096.9|1092.4|275
1624949420000|2021-06-29 06:50:20|1096.7|1092.2|1095.7|1091.2|1096.7|1092.2|1095.7|1091.2|172
1624949430000|2021-06-29 06:50:30|1095.4|1090.9|1094.9|1090.4|1095.4|1090.9|1094.9|1090.4|241
1624949440000|2021-06-29 06:50:40|1094.8|1090.3|1094.4|1089.9|1094.9|1090.4|1094.4|1089.9|221
1624949450000|2021-06-29 06:50:50|1094.7|1090.2|1094.4|1089.9|1094.9|1090.4|1094.3|1089.8|151
1624949460000|2021-06-29 06:51:00|1094.2|1089.7|1094.9|1090.4|1094.9|1090.4|1094.2|1089.7|279
1624949470000|2021-06-29 06:51:10|1095.2|1090.7|1095.9|1091.4|1095.9|1091.4|1095.2|1090.7|165
1624949480000|2021-06-29 06:51:20|1096.1|1091.6|1096.2|1091.7|1096.3|1091.8|1095.9|1091.4|88
1624949490000|2021-06-29 06:51:30|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|1095.9|1091.4|63
1624949500000|2021-06-29 06:51:40|1096.2|1091.7|1095.7|1091.2|1096.3|1091.8|1095.7|1091.2|127
1624949510000|2021-06-29 06:51:50|1095.9|1091.4|1095.4|1090.9|1095.9|1091.4|1095.4|1090.9|47
1624949520000|2021-06-29 06:52:00|1095.1|1090.6|1094.4|1089.9|1095.1|1090.6|1094.4|1089.9|151
1624949530000|2021-06-29 06:52:10|1094.3|1089.8|1094.4|1089.9|1094.8|1090.3|1094.3|1089.8|146
1624949540000|2021-06-29 06:52:20|1094.6|1090.1|1094.2|1089.7|1094.7|1090.2|1094.2|1089.7|182
1624949550000|2021-06-29 06:52:30|1094.3|1089.8|1094.6|1090.1|1094.7|1090.2|1094.2|1089.7|75
1624949560000|2021-06-29 06:52:40|1094.3|1089.8|1094.6|1090.1|1094.7|1090.2|1094.3|1089.8|164
1624949570000|2021-06-29 06:52:50|1094.4|1089.9|1094.3|1089.8|1094.4|1089.9|1094.2|1089.7|242
1624949580000|2021-06-29 06:53:00|1094.4|1089.9|1094.3|1089.8|1094.4|1089.9|1093.8|1089.3|120
1624949590000|2021-06-29 06:53:10|1094.2|1089.7|1094.2|1089.7|1094.2|1089.7|1094|1089.5|64
1624949600000|2021-06-29 06:53:20|1093.9|1089.4|1094.2|1089.7|1094.7|1090.2|1093.9|1089.4|178
1624949610000|2021-06-29 06:53:30|1094.4|1089.9|1094.7|1090.2|1094.7|1090.2|1094.4|1089.9|136
1624949620000|2021-06-29 06:53:40|1094.9|1090.4|1095.4|1090.9|1095.4|1090.9|1094.9|1090.4|109
1624949630000|2021-06-29 06:53:50|||||||||67
1624949640000|2021-06-29 06:54:00|1095.7|1091.2|1095.8|1091.3|1095.8|1091.3|1095.7|1091.2|205
1624949650000|2021-06-29 06:54:10|1096.2|1091.7|1095.9|1091.4|1096.2|1091.7|1095.7|1091.2|203
1624949660000|2021-06-29 06:54:20|1095.8|1091.3|1095.2|1090.7|1095.9|1091.4|1095.2|1090.7|123
1624949670000|2021-06-29 06:54:30|1095.3|1090.8|1095.2|1090.7|1095.9|1091.4|1095.2|1090.7|315
1624949680000|2021-06-29 06:54:40|1095.4|1090.9|1095.2|1090.7|1095.4|1090.9|1095.2|1090.7|140
1624949690000|2021-06-29 06:54:50|1094.7|1090.2|1094.3|1089.8|1094.7|1090.2|1094.3|1089.8|214
1624949700000|2021-06-29 06:55:00|1094.2|1089.7|1094.2|1089.7|1094.3|1089.8|1093.9|1089.4|246
1624949710000|2021-06-29 06:55:10|1094.6|1090.1|1095.2|1090.7|1095.2|1090.7|1094.2|1089.7|614
1624949720000|2021-06-29 06:55:20|1095.1|1090.6|1094.6|1090.1|1095.2|1090.7|1094.6|1090.1|202
1624949730000|2021-06-29 06:55:30|1094.4|1089.9|1094.4|1089.9|1094.7|1090.2|1094.4|1089.9|191
1624949740000|2021-06-29 06:55:40|1094.2|1089.7|1094.1|1089.6|1094.2|1089.7|1093.9|1089.4|138
1624949750000|2021-06-29 06:55:50|1094.2|1089.7|1094.4|1089.9|1094.4|1089.9|1094.2|1089.7|177
1624949760000|2021-06-29 06:56:00|1094.2|1089.7|1094.4|1089.9|1094.4|1089.9|1094.1|1089.6|228
1624949770000|2021-06-29 06:56:10|1094.6|1090.1|1094.2|1089.7|1094.6|1090.1|1094.2|1089.7|292
1624949780000|2021-06-29 06:56:20|1094.3|1089.8|1094.2|1089.7|1094.4|1089.9|1094.1|1089.6|139
1624949790000|2021-06-29 06:56:30|1094.1|1089.6|1094.4|1089.9|1094.4|1089.9|1094.1|1089.6|71
1624949800000|2021-06-29 06:56:40|1094.3|1089.8|1094.1|1089.6|1094.6|1090.1|1093.9|1089.4|240
1624949810000|2021-06-29 06:56:50|1093.9|1089.4|1093.2|1088.7|1094.2|1089.7|1092.9|1088.4|1024
1624949820000|2021-06-29 06:57:00|1092.9|1088.4|1092.9|1088.4|1092.9|1088.4|1092.7|1088.2|299
1624949830000|2021-06-29 06:57:10|1093.2|1088.7|1092.8|1088.3|1093.2|1088.7|1092.7|1088.2|233
1624949840000|2021-06-29 06:57:20|1092.7|1088.2|1092.8|1088.3|1092.9|1088.4|1092.7|1088.2|329
1624949850000|2021-06-29 06:57:30|1092.5|1088|1092.4|1087.9|1092.9|1088.4|1092|1087.5|544
1624949860000|2021-06-29 06:57:40|1092.2|1087.7|1091.9|1087.4|1092.2|1087.7|1091.7|1087.2|425
1624949870000|2021-06-29 06:57:50|1092.2|1087.7|1091.7|1087.2|1092.2|1087.7|1091.7|1087.2|183
1624949880000|2021-06-29 06:58:00|1091.4|1086.9|1092.2|1087.7|1092.2|1087.7|1091.4|1086.9|1045
1624949890000|2021-06-29 06:58:10|1091.9|1087.4|1092.2|1087.7|1092.2|1087.7|1091.9|1087.4|522
1624949900000|2021-06-29 06:58:20|1092.4|1087.9|1092.2|1087.7|1092.4|1087.9|1091.9|1087.4|591
1624949910000|2021-06-29 06:58:30|1091.7|1087.2|1091.4|1086.9|1091.7|1087.2|1091.4|1086.9|589
1624949920000|2021-06-29 06:58:40|1091.7|1087.2|1091.7|1087.2|1091.7|1087.2|1091.7|1087.2|232
1624949930000|2021-06-29 06:58:50|1091.4|1086.9|1091.9|1087.4|1091.9|1087.4|1091.4|1086.9|338
1624949940000|2021-06-29 06:59:00|1091.8|1087.3|1092.3|1087.8|1092.4|1087.9|1091.8|1087.3|611
1624949950000|2021-06-29 06:59:10|1092.2|1087.7|1091.7|1087.2|1092.3|1087.8|1091.7|1087.2|331
1624949960000|2021-06-29 06:59:20|1092.1|1087.6|1091.7|1087.2|1092.1|1087.6|1091.6|1087.1|448
1624949970000|2021-06-29 06:59:30|1092|1087.5|1091.9|1087.4|1092|1087.5|1091.7|1087.2|759
1624949980000|2021-06-29 06:59:40|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|666
1624949990000|2021-06-29 06:59:50|1092.1|1087.6|1091.7|1087.2|1092.2|1087.7|1091.7|1087.2|889
1624971600000|2021-06-29 13:00:00|1088.6|1084.1|1090.9|1086.4|1091|1086.5|1088.6|1084.1|2450
1624971610000|2021-06-29 13:00:10|1091.4|1086.9|1092.8|1088.3|1092.8|1088.3|1091.1|1086.6|1556
1624971620000|2021-06-29 13:00:20|1092.4|1087.9|1091.4|1086.9|1092.6|1088.1|1091.3|1086.8|885
1624971630000|2021-06-29 13:00:30|1091.6|1087.1|1091.1|1086.6|1091.6|1087.1|1090.6|1086.1|675
1624971640000|2021-06-29 13:00:40|1091.4|1086.9|1091.6|1087.1|1091.6|1087.1|1091.1|1086.6|281
1624971650000|2021-06-29 13:00:50|1091.4|1086.9|1092.1|1087.6|1092.1|1087.6|1091.1|1086.6|674
1624971660000|2021-06-29 13:01:00|1092.4|1087.9|1093.6|1089.1|1093.6|1089.1|1092.4|1087.9|349
1624971670000|2021-06-29 13:01:10|1094.1|1089.6|1095.3|1090.8|1095.3|1090.8|1094.1|1089.6|494
1624971680000|2021-06-29 13:01:20|1094.9|1090.4|1094.5|1090|1094.9|1090.4|1094.1|1089.6|498
1624971690000|2021-06-29 13:01:30|1094.4|1089.9|1094.6|1090.1|1094.8|1090.3|1094|1089.5|312
1624971700000|2021-06-29 13:01:40|1094.5|1090|1095.6|1091.1|1095.6|1091.1|1094.4|1089.9|418
1624971710000|2021-06-29 13:01:50|1095.2|1090.7|1095.9|1091.4|1095.9|1091.4|1095.1|1090.6|544
1624971720000|2021-06-29 13:02:00|1096.1|1091.6|1095.9|1091.4|1096.1|1091.6|1095.4|1090.9|447
1624971730000|2021-06-29 13:02:10|1095.8|1091.3|1095.9|1091.4|1096.1|1091.6|1095.5|1091|826
1624971740000|2021-06-29 13:02:20|1095.8|1091.3|1096.9|1092.4|1096.9|1092.4|1095.8|1091.3|593
1624971750000|2021-06-29 13:02:30|1097.1|1092.6|1096.9|1092.4|1097.6|1093.1|1096.9|1092.4|720
1624971760000|2021-06-29 13:02:40|1097.4|1092.9|1098.1|1093.6|1098.1|1093.6|1097.4|1092.9|886
1624971770000|2021-06-29 13:02:50|1098.2|1093.7|1097.4|1092.9|1098.2|1093.7|1097.1|1092.6|689
1624971780000|2021-06-29 13:03:00|1097.3|1092.8|1097.1|1092.6|1097.5|1093|1097.1|1092.6|282
1624971790000|2021-06-29 13:03:10|1097|1092.5|1097.6|1093.1|1097.6|1093.1|1097|1092.5|366
1624971800000|2021-06-29 13:03:20|1097.9|1093.4|1098.1|1093.6|1099.1|1094.6|1097.8|1093.3|1396
1624971810000|2021-06-29 13:03:30|1098.6|1094.1|1097|1092.5|1098.6|1094.1|1096.9|1092.4|634
1624971820000|2021-06-29 13:03:40|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|1097.1|1092.6|259
1624971830000|2021-06-29 13:03:50|1097.6|1093.1|1096.6|1092.1|1097.6|1093.1|1096.6|1092.1|420
1624971840000|2021-06-29 13:04:00|1096.9|1092.4|1095.6|1091.1|1096.9|1092.4|1095.6|1091.1|427
1624971850000|2021-06-29 13:04:10|1095.5|1091|1095.1|1090.6|1095.6|1091.1|1095.1|1090.6|283
1624971860000|2021-06-29 13:04:20|1094.8|1090.3|1095.2|1090.7|1095.2|1090.7|1094.8|1090.3|282
1624971870000|2021-06-29 13:04:30|1094.9|1090.4|1093.4|1088.9|1095.3|1090.8|1093.4|1088.9|629
1624971880000|2021-06-29 13:04:40|1093.6|1089.1|1093.4|1088.9|1093.6|1089.1|1092.8|1088.3|406
1624971890000|2021-06-29 13:04:50|1093.8|1089.3|1093.8|1089.3|1094.1|1089.6|1093.6|1089.1|252
1624971900000|2021-06-29 13:05:00|1093.6|1089.1|1093.1|1088.6|1094.3|1089.8|1093.1|1088.6|376
1624971910000|2021-06-29 13:05:10|1092.8|1088.3|1092.4|1087.9|1093.2|1088.7|1092.2|1087.7|741
1624971920000|2021-06-29 13:05:20|1092.2|1087.7|1093.1|1088.6|1093.3|1088.8|1092.2|1087.7|527
1624971930000|2021-06-29 13:05:30|1092.9|1088.4|1092.8|1088.3|1092.9|1088.4|1092.6|1088.1|292
1624971940000|2021-06-29 13:05:40|1093.1|1088.6|1092.9|1088.4|1093.2|1088.7|1092.6|1088.1|229
1624971950000|2021-06-29 13:05:50|1093.1|1088.6|1092.6|1088.1|1093.2|1088.7|1092.6|1088.1|183
1624971960000|2021-06-29 13:06:00|1092.7|1088.2|1092.6|1088.1|1092.8|1088.3|1091.6|1087.1|822
1624971970000|2021-06-29 13:06:10|1092.8|1088.3|1092.8|1088.3|1092.8|1088.3|1092.8|1088.3|151
1624971980000|2021-06-29 13:06:20|1092.9|1088.4|1092.8|1088.3|1092.9|1088.4|1092.8|1088.3|132
1624971990000|2021-06-29 13:06:30|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|197
1624972000000|2021-06-29 13:06:40|1092.7|1088.2|1092.8|1088.3|1093.2|1088.7|1092.6|1088.1|206
1624972010000|2021-06-29 13:06:50|1092.7|1088.2|1093.3|1088.8|1093.3|1088.8|1092.6|1088.1|158
1624972020000|2021-06-29 13:07:00|1093.1|1088.6|1094.1|1089.6|1094.3|1089.8|1093.1|1088.6|255
1624972030000|2021-06-29 13:07:10|1094.2|1089.7|1093.8|1089.3|1094.4|1089.9|1093.8|1089.3|189
1624972040000|2021-06-29 13:07:20|1093.9|1089.4|1094.1|1089.6|1094.3|1089.8|1093.9|1089.4|83
1624972050000|2021-06-29 13:07:30|1093.8|1089.3|1094.6|1090.1|1094.6|1090.1|1093.8|1089.3|207
1624972060000|2021-06-29 13:07:40|1094.8|1090.3|1095.4|1090.9|1095.8|1091.3|1094.8|1090.3|159
1624972070000|2021-06-29 13:07:50|1095.6|1091.1|1095.8|1091.3|1096.3|1091.8|1095.4|1090.9|147
1624972080000|2021-06-29 13:08:00|1095.7|1091.2|1096.3|1091.8|1096.3|1091.8|1095.7|1091.2|255
1624972090000|2021-06-29 13:08:10|1096.5|1092|1097.1|1092.6|1097.1|1092.6|1096.5|1092|239
1624972100000|2021-06-29 13:08:20|1097.3|1092.8|1098.1|1093.6|1098.1|1093.6|1097.2|1092.7|281
1624972110000|2021-06-29 13:08:30|1097.8|1093.3|1097.1|1092.6|1097.8|1093.3|1097.1|1092.6|215
1624972120000|2021-06-29 13:08:40|1098.5|1094|1098.6|1094.1|1098.8|1094.3|1097.8|1093.3|1198
1624972130000|2021-06-29 13:08:50|1098.7|1094.2|1098.8|1094.3|1099.2|1094.7|1098.3|1093.8|499
1624972140000|2021-06-29 13:09:00|1099.1|1094.6|1099.8|1095.3|1099.8|1095.3|1098.8|1094.3|434
1624972150000|2021-06-29 13:09:10|1099.7|1095.2|1099.3|1094.8|1099.7|1095.2|1098.8|1094.3|519
1624972160000|2021-06-29 13:09:20|1099.6|1095.1|1099.8|1095.3|1099.8|1095.3|1099.3|1094.8|276
1624972170000|2021-06-29 13:09:30|1100.1|1095.6|1100.2|1095.7|1100.5|1096|1099.8|1095.3|587
1624972180000|2021-06-29 13:09:40|1099.8|1095.3|1100.9|1096.4|1100.9|1096.4|1099.6|1095.1|415
1624972190000|2021-06-29 13:09:50|1100.8|1096.3|1100.6|1096.1|1101|1096.5|1100.6|1096.1|326
1624972200000|2021-06-29 13:10:00|1100.5|1096|1099.5|1095|1100.6|1096.1|1099.5|1095|391
1624972210000|2021-06-29 13:10:10|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|1099.5|1095|196
1624972220000|2021-06-29 13:10:20|||||||||372
1624972230000|2021-06-29 13:10:30|1100|1095.5|1100.8|1096.3|1100.8|1096.3|1099.9|1095.4|524
1624972240000|2021-06-29 13:10:40|1100.9|1096.4|1101.1|1096.6|1101.1|1096.6|1100.6|1096.1|159
1624972250000|2021-06-29 13:10:50|1101|1096.5|1101|1096.5|1101|1096.5|1101|1096.5|237
1624972260000|2021-06-29 13:11:00|1101.1|1096.6|1101.8|1097.3|1101.9|1097.4|1101.1|1096.6|455
1624972270000|2021-06-29 13:11:10|1102.1|1097.6|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|316
1624972280000|2021-06-29 13:11:20|1101.6|1097.1|1101.6|1097.1|1101.8|1097.3|1101.2|1096.7|446
1624972290000|2021-06-29 13:11:30|1101.3|1096.8|1101.8|1097.3|1101.8|1097.3|1101.3|1096.8|185
1624972300000|2021-06-29 13:11:40|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1101.5|1097|301
1624972310000|2021-06-29 13:11:50|1101.3|1096.8|1100.8|1096.3|1101.5|1097|1100.8|1096.3|183
1624972320000|2021-06-29 13:12:00|1101.1|1096.6|1101.3|1096.8|1101.3|1096.8|1100.8|1096.3|80
1624972330000|2021-06-29 13:12:10|1101.2|1096.7|1101.3|1096.8|1101.3|1096.8|1101.2|1096.7|145
1624972340000|2021-06-29 13:12:20|1101.2|1096.7|1101.6|1097.1|1101.6|1097.1|1101.2|1096.7|136
1624972350000|2021-06-29 13:12:30|1101.3|1096.8|1100.8|1096.3|1101.3|1096.8|1100.8|1096.3|367
1624972360000|2021-06-29 13:12:40|1100.7|1096.2|1101.1|1096.6|1101.6|1097.1|1100.7|1096.2|150
1624972370000|2021-06-29 13:12:50|1101|1096.5|1101.4|1096.9|1101.8|1097.3|1101|1096.5|203
1624972380000|2021-06-29 13:13:00|1101.2|1096.7|1100.1|1095.6|1101.2|1096.7|1100.1|1095.6|231
1624972390000|2021-06-29 13:13:10|1099.8|1095.3|1099.3|1094.8|1099.8|1095.3|1099.3|1094.8|307
1624972400000|2021-06-29 13:13:20|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|155
1624972410000|2021-06-29 13:13:30|1099.4|1094.9|1099.6|1095.1|1099.6|1095.1|1099.4|1094.9|158
1624972420000|2021-06-29 13:13:40|||||||||86
1624972430000|2021-06-29 13:13:50|1099.9|1095.4|1100|1095.5|1100.1|1095.6|1099.9|1095.4|132
1624972440000|2021-06-29 13:14:00|1099.7|1095.2|1100.1|1095.6|1100.1|1095.6|1099.6|1095.1|71
1624972450000|2021-06-29 13:14:10|1100.4|1095.9|1100.9|1096.4|1101.1|1096.6|1100.4|1095.9|257
1624972460000|2021-06-29 13:14:20|1101.1|1096.6|1101.2|1096.7|1101.2|1096.7|1100.9|1096.4|89
1624972470000|2021-06-29 13:14:30|1101.1|1096.6|1100.6|1096.1|1101.1|1096.6|1100.6|1096.1|93
1624972480000|2021-06-29 13:14:40|1100.3|1095.8|1100.6|1096.1|1100.6|1096.1|1100.3|1095.8|63
1624972490000|2021-06-29 13:14:50|1100.3|1095.8|1099.5|1095|1100.3|1095.8|1099.5|1095|97
1624972500000|2021-06-29 13:15:00|1099.6|1095.1|1099.4|1094.9|1099.9|1095.4|1099.4|1094.9|66
1624972510000|2021-06-29 13:15:10|1099.6|1095.1|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|87
1624972520000|2021-06-29 13:15:20|1099.6|1095.1|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|223
1624972530000|2021-06-29 13:15:30|1099.2|1094.7|1098.2|1093.7|1099.2|1094.7|1098|1093.5|335
1624972540000|2021-06-29 13:15:40|1098.5|1094|1098.6|1094.1|1098.6|1094.1|1098.5|1094|57
1624972550000|2021-06-29 13:15:50|1098.3|1093.8|1099|1094.5|1099.4|1094.9|1098.3|1093.8|271
1624972560000|2021-06-29 13:16:00|1098.9|1094.4|1099.1|1094.6|1099.4|1094.9|1098.9|1094.4|82
1624972570000|2021-06-29 13:16:10|1098.9|1094.4|1099.4|1094.9|1099.4|1094.9|1098.9|1094.4|77
1624972580000|2021-06-29 13:16:20|1099.2|1094.7|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|81
1624972590000|2021-06-29 13:16:30|1099.4|1094.9|1099.1|1094.6|1099.6|1095.1|1099.1|1094.6|93
1624972600000|2021-06-29 13:16:40|1099.5|1095|1099.1|1094.6|1099.5|1095|1099.1|1094.6|85
1624972610000|2021-06-29 13:16:50|1099|1094.5|1098|1093.5|1099|1094.5|1097.8|1093.3|195
1624972620000|2021-06-29 13:17:00|1097.8|1093.3|1098.3|1093.8|1098.3|1093.8|1097.3|1092.8|277
1624972630000|2021-06-29 13:17:10|1098.1|1093.6|1098.3|1093.8|1098.6|1094.1|1098.1|1093.6|77
1624972640000|2021-06-29 13:17:20|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|77
1624972650000|2021-06-29 13:17:30|||||||||28
1624972660000|2021-06-29 13:17:40|||||||||58
1624972670000|2021-06-29 13:17:50|||||||||44
1624972680000|2021-06-29 13:18:00|1098.5|1094|1098.4|1093.9|1098.6|1094.1|1098.3|1093.8|101
1624972690000|2021-06-29 13:18:10|1098.5|1094|1098.1|1093.6|1098.6|1094.1|1098.1|1093.6|64
1624972700000|2021-06-29 13:18:20|1098.4|1093.9|1098.4|1093.9|1098.6|1094.1|1098.4|1093.9|37
1624972710000|2021-06-29 13:18:30|1098.5|1094|1099.3|1094.8|1099.3|1094.8|1098.4|1093.9|208
1624972720000|2021-06-29 13:18:40|1099.1|1094.6|1100|1095.5|1100.1|1095.6|1099|1094.5|235
1624972730000|2021-06-29 13:18:50|1099.9|1095.4|1099.7|1095.2|1099.9|1095.4|1099.6|1095.1|123
1624972740000|2021-06-29 13:19:00|1099.6|1095.1|1100.1|1095.6|1100.1|1095.6|1099.6|1095.1|56
1624972750000|2021-06-29 13:19:10|1100|1095.5|1100.9|1096.4|1100.9|1096.4|1100|1095.5|191
1624972760000|2021-06-29 13:19:20|1100.6|1096.1|1100.9|1096.4|1100.9|1096.4|1100.6|1096.1|106
1624972770000|2021-06-29 13:19:30|1100.7|1096.2|1100.9|1096.4|1100.9|1096.4|1100.7|1096.2|137
1624972780000|2021-06-29 13:19:40|1101.3|1096.8|1101.4|1096.9|1101.4|1096.9|1101.3|1096.8|211
1624972790000|2021-06-29 13:19:50|1101.6|1097.1|1101.9|1097.4|1101.9|1097.4|1101.6|1097.1|230
1624972800000|2021-06-29 13:20:00|1101.8|1097.3|1101.4|1096.9|1101.9|1097.4|1101.4|1096.9|322
1624972810000|2021-06-29 13:20:10|||||||||74
1624972820000|2021-06-29 13:20:20|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|174
1624972830000|2021-06-29 13:20:30|1101.3|1096.8|1100.6|1096.1|1101.4|1096.9|1100.6|1096.1|672
1624972840000|2021-06-29 13:20:40|1100.5|1096|1100.9|1096.4|1100.9|1096.4|1100.5|1096|275
1624972850000|2021-06-29 13:20:50|1101|1096.5|1100.6|1096.1|1101|1096.5|1100.6|1096.1|223
1624972860000|2021-06-29 13:21:00|1100.7|1096.2|1100.6|1096.1|1100.9|1096.4|1100.6|1096.1|162
1624972870000|2021-06-29 13:21:10|1100.3|1095.8|1100.3|1095.8|1100.6|1096.1|1100.3|1095.8|176
1624972880000|2021-06-29 13:21:20|1100.6|1096.1|1100.7|1096.2|1101.1|1096.6|1100.6|1096.1|81
1624972890000|2021-06-29 13:21:30|1100.6|1096.1|1101|1096.5|1101.1|1096.6|1100.5|1096|96
1624972900000|2021-06-29 13:21:40|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|1100.7|1096.2|92
1624972910000|2021-06-29 13:21:50|1100.8|1096.3|1101|1096.5|1101.1|1096.6|1100.6|1096.1|173
1624972920000|2021-06-29 13:22:00|1101.1|1096.6|1100.5|1096|1101.4|1096.9|1100.5|1096|261
1624972930000|2021-06-29 13:22:10|1100.9|1096.4|1100.6|1096.1|1100.9|1096.4|1100.6|1096.1|147
1624972940000|2021-06-29 13:22:20|1100.5|1096|1100.3|1095.8|1100.5|1096|1100.3|1095.8|45
1624972950000|2021-06-29 13:22:30|1100.1|1095.6|1099.6|1095.1|1100.1|1095.6|1099.6|1095.1|91
1624972960000|2021-06-29 13:22:40|||||||||37
1624972970000|2021-06-29 13:22:50|||||||||33
1624972980000|2021-06-29 13:23:00|1099.9|1095.4|1100.6|1096.1|1100.6|1096.1|1099.9|1095.4|94
1624972990000|2021-06-29 13:23:10|1100.3|1095.8|1100.1|1095.6|1100.3|1095.8|1100.1|1095.6|96
1624973000000|2021-06-29 13:23:20|1100.4|1095.9|1100.6|1096.1|1100.6|1096.1|1100.4|1095.9|130
1624973010000|2021-06-29 13:23:30|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|45
1624973020000|2021-06-29 13:23:40|||||||||12
1624973030000|2021-06-29 13:23:50|||||||||17
1624973040000|2021-06-29 13:24:00|||||||||25
1624973050000|2021-06-29 13:24:10|1100.1|1095.6|1099.7|1095.2|1100.1|1095.6|1099.7|1095.2|184
1624973060000|2021-06-29 13:24:20|1099.6|1095.1|1099.7|1095.2|1099.7|1095.2|1099.6|1095.1|45
1624973070000|2021-06-29 13:24:30|1099.6|1095.1|1099.4|1094.9|1099.6|1095.1|1099.4|1094.9|45
1624973080000|2021-06-29 13:24:40|1099.1|1094.6|1099.2|1094.7|1099.4|1094.9|1099.1|1094.6|177
1624973090000|2021-06-29 13:24:50|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|82
1624973100000|2021-06-29 13:25:00|1099.5|1095|1099.6|1095.1|1099.8|1095.3|1099.5|1095|83
1624973110000|2021-06-29 13:25:10|1099.5|1095|1099.6|1095.1|1099.6|1095.1|1099.3|1094.8|56
1624973120000|2021-06-29 13:25:20|1099.3|1094.8|1099.3|1094.8|1099.6|1095.1|1099.3|1094.8|44
1624973130000|2021-06-29 13:25:30|1099.2|1094.7|1098.5|1094|1099.2|1094.7|1098.5|1094|170
1624973140000|2021-06-29 13:25:40|1098.3|1093.8|1098.5|1094|1098.5|1094|1098.3|1093.8|57
1624973150000|2021-06-29 13:25:50|1098.3|1093.8|1097.8|1093.3|1098.5|1094|1097.8|1093.3|72
1624973160000|2021-06-29 13:26:00|1097.6|1093.1|1097.9|1093.4|1097.9|1093.4|1097.3|1092.8|205
1624973170000|2021-06-29 13:26:10|1097.6|1093.1|1097.2|1092.7|1097.6|1093.1|1097.1|1092.6|170
1624973180000|2021-06-29 13:26:20|1097.3|1092.8|1097|1092.5|1097.3|1092.8|1097|1092.5|83
1624973190000|2021-06-29 13:26:30|1097.2|1092.7|1095.2|1090.7|1097.2|1092.7|1095.1|1090.6|492
1624973200000|2021-06-29 13:26:40|1095.3|1090.8|1095.9|1091.4|1096|1091.5|1095.3|1090.8|277
1624973210000|2021-06-29 13:26:50|1096|1091.5|1096.1|1091.6|1096.4|1091.9|1095.6|1091.1|258
1624973220000|2021-06-29 13:27:00|1096.6|1092.1|1096.5|1092|1096.6|1092.1|1096.5|1092|161
1624973230000|2021-06-29 13:27:10|1096.6|1092.1|1095.7|1091.2|1096.6|1092.1|1095.6|1091.1|112
1624973240000|2021-06-29 13:27:20|1095.6|1091.1|1096.1|1091.6|1096.4|1091.9|1095.6|1091.1|109
1624973250000|2021-06-29 13:27:30|1096.4|1091.9|1096.6|1092.1|1096.6|1092.1|1096.4|1091.9|115
1624973260000|2021-06-29 13:27:40|1096.9|1092.4|1096.6|1092.1|1096.9|1092.4|1096.6|1092.1|66
1624973270000|2021-06-29 13:27:50|1096.9|1092.4|1097.1|1092.6|1097.1|1092.6|1096.9|1092.4|93
1624973280000|2021-06-29 13:28:00|1096.8|1092.3|1097.1|1092.6|1097.4|1092.9|1096.7|1092.2|83
1624973290000|2021-06-29 13:28:10|||||||||43
1624973300000|2021-06-29 13:28:20|1097.2|1092.7|1097.4|1092.9|1097.4|1092.9|1097.1|1092.6|37
1624973310000|2021-06-29 13:28:30|1097.6|1093.1|1097.5|1093|1097.6|1093.1|1097.1|1092.6|28
1624973320000|2021-06-29 13:28:40|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|1097.1|1092.6|75
1624973330000|2021-06-29 13:28:50|1097.1|1092.6|1097|1092.5|1097.1|1092.6|1097|1092.5|18
1624973340000|2021-06-29 13:29:00|1096.9|1092.4|1097|1092.5|1097.4|1092.9|1096.9|1092.4|67
1624973350000|2021-06-29 13:29:10|1096.9|1092.4|1097.1|1092.6|1097.4|1092.9|1096.9|1092.4|98
1624973360000|2021-06-29 13:29:20|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|39
1624973370000|2021-06-29 13:29:30|1097.1|1092.6|1097.6|1093.1|1097.6|1093.1|1097.1|1092.6|78
1624973380000|2021-06-29 13:29:40|1097.7|1093.2|1097.6|1093.1|1097.7|1093.2|1097.6|1093.1|85
1624973390000|2021-06-29 13:29:50|1097.7|1093.2|1097.6|1093.1|1097.7|1093.2|1097.4|1092.9|87
1624973400000|2021-06-29 13:30:00|1097.4|1092.9|1096.4|1091.9|1097.6|1093.1|1096.4|1091.9|208
1624973410000|2021-06-29 13:30:10|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|1095.6|1091.1|263
1624973420000|2021-06-29 13:30:20|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|56
1624973430000|2021-06-29 13:30:30|1095.3|1090.8|1095.2|1090.7|1095.3|1090.8|1095.2|1090.7|201
1624973440000|2021-06-29 13:30:40|1095.5|1091|1095.1|1090.6|1095.6|1091.1|1095.1|1090.6|289
1624973450000|2021-06-29 13:30:50|1095.6|1091.1|1096.6|1092.1|1096.6|1092.1|1095.2|1090.7|221
1624973460000|2021-06-29 13:31:00|1096.7|1092.2|1096.6|1092.1|1096.7|1092.2|1096.6|1092.1|67
1624973470000|2021-06-29 13:31:10|1096.7|1092.2|1097.6|1093.1|1097.7|1093.2|1096.7|1092.2|138
1624973480000|2021-06-29 13:31:20|1097.9|1093.4|1097.9|1093.4|1097.9|1093.4|1097.9|1093.4|35
1624973490000|2021-06-29 13:31:30|1097.6|1093.1|1097.3|1092.8|1097.6|1093.1|1097.3|1092.8|85
1624973500000|2021-06-29 13:31:40|1096.7|1092.2|1097.2|1092.7|1097.2|1092.7|1095.8|1091.3|124
1624973510000|2021-06-29 13:31:50|1097.1|1092.6|1096.3|1091.8|1097.1|1092.6|1096.3|1091.8|50
1624973520000|2021-06-29 13:32:00|1096.1|1091.6|1096.8|1092.3|1096.8|1092.3|1096.1|1091.6|134
1624973530000|2021-06-29 13:32:10|1096.7|1092.2|1096.2|1091.7|1096.7|1092.2|1096.2|1091.7|89
1624973540000|2021-06-29 13:32:20|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|18
1624973550000|2021-06-29 13:32:30|1096.5|1092|1096.5|1092|1096.5|1092|1096.4|1091.9|42
1624973560000|2021-06-29 13:32:40|1096.3|1091.8|1097.1|1092.6|1097.1|1092.6|1096.3|1091.8|235
1624973570000|2021-06-29 13:32:50|1096.7|1092.2|1096.6|1092.1|1096.7|1092.2|1096.6|1092.1|43
1624973580000|2021-06-29 13:33:00|1096.9|1092.4|1097.1|1092.6|1097.1|1092.6|1096.9|1092.4|39
1624973590000|2021-06-29 13:33:10|1097.4|1092.9|1097.6|1093.1|1098|1093.5|1097.4|1092.9|112
1624973600000|2021-06-29 13:33:20|1097.7|1093.2|1097.8|1093.3|1098.1|1093.6|1097.6|1093.1|98
1624973610000|2021-06-29 13:33:30|1098|1093.5|1098.4|1093.9|1098.4|1093.9|1098|1093.5|46
1624973620000|2021-06-29 13:33:40|1098.1|1093.6|1097.9|1093.4|1098.1|1093.6|1097.9|1093.4|97
1624973630000|2021-06-29 13:33:50|1098|1093.5|1098|1093.5|1098.4|1093.9|1098|1093.5|47
1624973640000|2021-06-29 13:34:00|1098.1|1093.6|1098.1|1093.6|1098.1|1093.6|1098.1|1093.6|32
1624973650000|2021-06-29 13:34:10|1098.4|1093.9|1098.1|1093.6|1098.4|1093.9|1098.1|1093.6|66
1624973660000|2021-06-29 13:34:20|1098.4|1093.9|1098.9|1094.4|1098.9|1094.4|1098.4|1093.9|88
1624973670000|2021-06-29 13:34:30|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|87
1624973680000|2021-06-29 13:34:40|1098.7|1094.2|1098.4|1093.9|1098.9|1094.4|1098.4|1093.9|111
1624973690000|2021-06-29 13:34:50|1098.1|1093.6|1098.9|1094.4|1098.9|1094.4|1098.1|1093.6|89
1624973700000|2021-06-29 13:35:00|1098.6|1094.1|1098.9|1094.4|1098.9|1094.4|1098.6|1094.1|99
1624973710000|2021-06-29 13:35:10|1099.1|1094.6|1099.9|1095.4|1099.9|1095.4|1099.1|1094.6|139
1624973720000|2021-06-29 13:35:20|1099.6|1095.1|1099.5|1095|1099.6|1095.1|1099.5|1095|70
1624973730000|2021-06-29 13:35:30|1099.7|1095.2|1099.6|1095.1|1099.7|1095.2|1099.5|1095|112
1624973740000|2021-06-29 13:35:40|1099.5|1095|1099.9|1095.4|1099.9|1095.4|1099.5|1095|81
1624973750000|2021-06-29 13:35:50|1100.1|1095.6|1100.4|1095.9|1100.4|1095.9|1100.1|1095.6|104
1624973760000|2021-06-29 13:36:00|1100.6|1096.1|1099.9|1095.4|1100.7|1096.2|1099.9|1095.4|166
1624973770000|2021-06-29 13:36:10|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|25
1624973780000|2021-06-29 13:36:20|1099.9|1095.4|1099.6|1095.1|1100|1095.5|1099.6|1095.1|69
1624973790000|2021-06-29 13:36:30|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|16
1624973800000|2021-06-29 13:36:40|||||||||19
1624973810000|2021-06-29 13:36:50|||||||||54
1624973820000|2021-06-29 13:37:00|1099.5|1095|1099.9|1095.4|1099.9|1095.4|1099.4|1094.9|128
1624973830000|2021-06-29 13:37:10|1100.1|1095.6|1099.4|1094.9|1100.1|1095.6|1099.4|1094.9|59
1624973840000|2021-06-29 13:37:20|1099.2|1094.7|1099.1|1094.6|1099.5|1095|1099.1|1094.6|45
1624973850000|2021-06-29 13:37:30|1099.4|1094.9|1099.1|1094.6|1099.4|1094.9|1099.1|1094.6|102
1624973860000|2021-06-29 13:37:40|1099|1094.5|1099|1094.5|1099|1094.5|1099|1094.5|43
1624973870000|2021-06-29 13:37:50|1098.7|1094.2|1098.1|1093.6|1098.7|1094.2|1098.1|1093.6|118
1624973880000|2021-06-29 13:38:00|1098.4|1093.9|1098.6|1094.1|1098.7|1094.2|1098.4|1093.9|89
1624973890000|2021-06-29 13:38:10|1098.5|1094|1098.6|1094.1|1098.6|1094.1|1098.5|1094|14
1624973900000|2021-06-29 13:38:20|1099|1094.5|1099|1094.5|1099.1|1094.6|1099|1094.5|20
1624973910000|2021-06-29 13:38:30|1098.7|1094.2|1098.1|1093.6|1098.7|1094.2|1098.1|1093.6|59
1624973920000|2021-06-29 13:38:40|1098.4|1093.9|1098.6|1094.1|1099.1|1094.6|1098.4|1093.9|86
1624973930000|2021-06-29 13:38:50|1098.4|1093.9|1098.5|1094|1098.9|1094.4|1098.4|1093.9|39
1624973940000|2021-06-29 13:39:00|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|1098.6|1094.1|20
1624973950000|2021-06-29 13:39:10|||||||||22
1624973960000|2021-06-29 13:39:20|1098.2|1093.7|1098.1|1093.6|1098.2|1093.7|1098.1|1093.6|42
1624973970000|2021-06-29 13:39:30|||||||||29
1624973980000|2021-06-29 13:39:40|1097.6|1093.1|1097.6|1093.1|1097.6|1093.1|1097.6|1093.1|39
1624973990000|2021-06-29 13:39:50|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|47
1624974000000|2021-06-29 13:40:00|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|58
1624974010000|2021-06-29 13:40:10|1096.7|1092.2|1096.6|1092.1|1096.7|1092.2|1096.6|1092.1|92
1624974020000|2021-06-29 13:40:20|1096.5|1092|1096.3|1091.8|1096.6|1092.1|1096.3|1091.8|82
1624974030000|2021-06-29 13:40:30|1096.5|1092|1096.5|1092|1096.6|1092.1|1096.4|1091.9|43
1624974040000|2021-06-29 13:40:40|1096.1|1091.6|1096.3|1091.8|1096.4|1091.9|1096.1|1091.6|90
1624974050000|2021-06-29 13:40:50|1096.4|1091.9|1097.1|1092.6|1097.1|1092.6|1096.4|1091.9|115
1624974060000|2021-06-29 13:41:00|1097|1092.5|1095.5|1091|1097|1092.5|1095.3|1090.8|434
1624974070000|2021-06-29 13:41:10|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.3|1090.8|138
1624974080000|2021-06-29 13:41:20|1095.3|1090.8|1095.1|1090.6|1095.3|1090.8|1095.1|1090.6|44
1624974090000|2021-06-29 13:41:30|1094.8|1090.3|1094.1|1089.6|1094.8|1090.3|1094.1|1089.6|438
1624974100000|2021-06-29 13:41:40|1094.2|1089.7|1094.6|1090.1|1094.8|1090.3|1094.2|1089.7|238
1624974110000|2021-06-29 13:41:50|1094.3|1089.8|1095.3|1090.8|1095.3|1090.8|1094.3|1089.8|316
1624974120000|2021-06-29 13:42:00|1095.2|1090.7|1094.9|1090.4|1095.3|1090.8|1094.8|1090.3|198
1624974130000|2021-06-29 13:42:10|1094.8|1090.3|1095.2|1090.7|1095.2|1090.7|1094.8|1090.3|126
1624974140000|2021-06-29 13:42:20|1095.1|1090.6|1095.2|1090.7|1095.3|1090.8|1095.1|1090.6|110
1624974150000|2021-06-29 13:42:30|1095.1|1090.6|1094.7|1090.2|1095.1|1090.6|1094.6|1090.1|102
1624974160000|2021-06-29 13:42:40|1094.4|1089.9|1094.6|1090.1|1094.8|1090.3|1094.3|1089.8|166
1624974170000|2021-06-29 13:42:50|1094.7|1090.2|1094.8|1090.3|1094.8|1090.3|1094.4|1089.9|56
1624974180000|2021-06-29 13:43:00|1094.7|1090.2|1094.6|1090.1|1094.7|1090.2|1094.6|1090.1|89
1624974190000|2021-06-29 13:43:10|||||||||52
1624974200000|2021-06-29 13:43:20|||||||||58
1624974210000|2021-06-29 13:43:30|1094.7|1090.2|1095.6|1091.1|1095.6|1091.1|1094.6|1090.1|154
1624974220000|2021-06-29 13:43:40|1095.9|1091.4|1095.9|1091.4|1095.9|1091.4|1095.5|1091|68
1624974230000|2021-06-29 13:43:50|1096.1|1091.6|1096.5|1092|1096.5|1092|1096.1|1091.6|174
1624974240000|2021-06-29 13:44:00|1096.4|1091.9|1096.4|1091.9|1096.5|1092|1096.4|1091.9|77
1624974250000|2021-06-29 13:44:10|1096.5|1092|1096.4|1091.9|1096.5|1092|1096.4|1091.9|50
1624974260000|2021-06-29 13:44:20|1096.3|1091.8|1096.3|1091.8|1096.5|1092|1096.2|1091.7|37
1624974270000|2021-06-29 13:44:30|1096.5|1092|1096.1|1091.6|1096.5|1092|1096.1|1091.6|51
1624974280000|2021-06-29 13:44:40|1096.3|1091.8|1095.5|1091|1096.3|1091.8|1095.5|1091|84
1624974290000|2021-06-29 13:44:50|1095.3|1090.8|1095.5|1091|1095.7|1091.2|1095.3|1090.8|67
1624974300000|2021-06-29 13:45:00|1095.2|1090.7|1095.1|1090.6|1095.2|1090.7|1095.1|1090.6|85
1624974310000|2021-06-29 13:45:10|1094.8|1090.3|1094.3|1089.8|1094.8|1090.3|1094.3|1089.8|161
1624974320000|2021-06-29 13:45:20|||||||||80
1624974330000|2021-06-29 13:45:30|1093.8|1089.3|1093.4|1088.9|1093.9|1089.4|1093.3|1088.8|451
1624974340000|2021-06-29 13:45:40|1093.3|1088.8|1094|1089.5|1094.1|1089.6|1093.3|1088.8|166
1624974350000|2021-06-29 13:45:50|1093.8|1089.3|1093.8|1089.3|1093.8|1089.3|1093.3|1088.8|158
1624974360000|2021-06-29 13:46:00|1093.7|1089.2|1094.2|1089.7|1094.2|1089.7|1093.6|1089.1|184
1624974370000|2021-06-29 13:46:10|1094.1|1089.6|1094.1|1089.6|1094.2|1089.7|1094.1|1089.6|56
1624974380000|2021-06-29 13:46:20|1094.2|1089.7|1093.3|1088.8|1094.2|1089.7|1093.3|1088.8|143
1624974390000|2021-06-29 13:46:30|1093.4|1088.9|1092.9|1088.4|1093.4|1088.9|1092.9|1088.4|189
1624974400000|2021-06-29 13:46:40|1092.8|1088.3|1093.2|1088.7|1093.3|1088.8|1092.8|1088.3|142
1624974410000|2021-06-29 13:46:50|1093.1|1088.6|1093.7|1089.2|1093.7|1089.2|1093.1|1088.6|75
1624974420000|2021-06-29 13:47:00|1094|1089.5|1093.1|1088.6|1094|1089.5|1093.1|1088.6|111
1624974430000|2021-06-29 13:47:10|||||||||110
1624974440000|2021-06-29 13:47:20|1093.2|1088.7|1093.2|1088.7|1093.2|1088.7|1093.2|1088.7|119
1624974450000|2021-06-29 13:47:30|1093.1|1088.6|1093.1|1088.6|1093.1|1088.6|1093.1|1088.6|47
1624974460000|2021-06-29 13:47:40|||||||||60
1624974470000|2021-06-29 13:47:50|1092.8|1088.3|1093|1088.5|1093|1088.5|1092.7|1088.2|116
1624974480000|2021-06-29 13:48:00|1092.7|1088.2|1093.1|1088.6|1093.1|1088.6|1092.7|1088.2|60
1624974490000|2021-06-29 13:48:10|1092.8|1088.3|1092.7|1088.2|1092.8|1088.3|1092.7|1088.2|104
1624974500000|2021-06-29 13:48:20|1092.8|1088.3|1092.8|1088.3|1092.8|1088.3|1092.8|1088.3|69
1624974510000|2021-06-29 13:48:30|1092.7|1088.2|1092.8|1088.3|1092.8|1088.3|1092.7|1088.2|262
1624974520000|2021-06-29 13:48:40|1093|1088.5|1093.1|1088.6|1093.1|1088.6|1092.8|1088.3|84
1624974530000|2021-06-29 13:48:50|1092.8|1088.3|1091.7|1087.2|1092.8|1088.3|1091.4|1086.9|871
1624974540000|2021-06-29 13:49:00|1091.8|1087.3|1091.3|1086.8|1091.8|1087.3|1091.2|1086.7|228
1624974550000|2021-06-29 13:49:10|1091.1|1086.6|1090.3|1085.8|1091.1|1086.6|1090.3|1085.8|385
1624974560000|2021-06-29 13:49:20|1090.2|1085.7|1088.2|1083.7|1090.2|1085.7|1087.8|1083.3|2114
1624974570000|2021-06-29 13:49:30|1088.1|1083.6|1087.6|1083.1|1088.4|1083.9|1087.3|1082.8|621
1624974580000|2021-06-29 13:49:40|1087.9|1083.4|1087.8|1083.3|1088.6|1084.1|1087.6|1083.1|501
1624974590000|2021-06-29 13:49:50|1088.1|1083.6|1088.7|1084.2|1088.9|1084.4|1088.1|1083.6|452
1624974600000|2021-06-29 13:50:00|1088.8|1084.3|1089.1|1084.6|1089.1|1084.6|1088.4|1083.9|351
1624974610000|2021-06-29 13:50:10|1089.3|1084.8|1089.4|1084.9|1089.6|1085.1|1089.3|1084.8|279
1624974620000|2021-06-29 13:50:20|1089.3|1084.8|1089.6|1085.1|1089.6|1085.1|1089.3|1084.8|244
1624974630000|2021-06-29 13:50:30|||||||||266
1624974640000|2021-06-29 13:50:40|1089.8|1085.3|1090.3|1085.8|1090.3|1085.8|1089.8|1085.3|312
1624974650000|2021-06-29 13:50:50|1090.6|1086.1|1090.8|1086.3|1091.1|1086.6|1090.4|1085.9|391
1624974660000|2021-06-29 13:51:00|1090.9|1086.4|1091.7|1087.2|1091.7|1087.2|1090.8|1086.3|214
1624974670000|2021-06-29 13:51:10|1091.8|1087.3|1091.8|1087.3|1091.8|1087.3|1091.8|1087.3|208
1624974680000|2021-06-29 13:51:20|1091.6|1087.1|1091.6|1087.1|1091.7|1087.2|1091.3|1086.8|214
1624974690000|2021-06-29 13:51:30|1091.3|1086.8|1091.3|1086.8|1091.3|1086.8|1091.3|1086.8|126
1624974700000|2021-06-29 13:51:40|1091.2|1086.7|1090.6|1086.1|1091.3|1086.8|1090.6|1086.1|204
1624974710000|2021-06-29 13:51:50|1090.3|1085.8|1090.9|1086.4|1090.9|1086.4|1090.3|1085.8|205
1624974720000|2021-06-29 13:52:00|1091.1|1086.6|1090.7|1086.2|1091.1|1086.6|1090.6|1086.1|190
1624974730000|2021-06-29 13:52:10|1090.6|1086.1|1091.1|1086.6|1091.1|1086.6|1090.6|1086.1|88
1624974740000|2021-06-29 13:52:20|1091.3|1086.8|1091.3|1086.8|1091.3|1086.8|1091.1|1086.6|89
1624974750000|2021-06-29 13:52:30|1091.6|1087.1|1091.8|1087.3|1092.1|1087.6|1091.4|1086.9|194
1624974760000|2021-06-29 13:52:40|1091.7|1087.2|1092.3|1087.8|1092.3|1087.8|1091.4|1086.9|310
1624974770000|2021-06-29 13:52:50|1092.6|1088.1|1092.8|1088.3|1092.8|1088.3|1092.6|1088.1|189
1624974780000|2021-06-29 13:53:00|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|115
1624974790000|2021-06-29 13:53:10|1092.3|1087.8|1092.3|1087.8|1092.3|1087.8|1092.3|1087.8|53
1624974800000|2021-06-29 13:53:20|1092.2|1087.7|1092.1|1087.6|1092.2|1087.7|1092.1|1087.6|67
1624974810000|2021-06-29 13:53:30|1091.8|1087.3|1091.6|1087.1|1091.8|1087.3|1091.1|1086.6|147
1624974820000|2021-06-29 13:53:40|1091.7|1087.2|1091.6|1087.1|1091.7|1087.2|1091.6|1087.1|85
1624974830000|2021-06-29 13:53:50|1091.7|1087.2|1091.4|1086.9|1092.1|1087.6|1091.4|1086.9|194
1624974840000|2021-06-29 13:54:00|1091.3|1086.8|1091.3|1086.8|1091.3|1086.8|1091.3|1086.8|35
1624974850000|2021-06-29 13:54:10|1091|1086.5|1090.8|1086.3|1091|1086.5|1090.8|1086.3|109
1624974860000|2021-06-29 13:54:20|1090.9|1086.4|1091.3|1086.8|1091.3|1086.8|1090.8|1086.3|70
1624974870000|2021-06-29 13:54:30|1090.8|1086.3|1090.8|1086.3|1090.8|1086.3|1090.5|1086|117
1624974880000|2021-06-29 13:54:40|1091.1|1086.6|1090.8|1086.3|1091.1|1086.6|1090.8|1086.3|38
1624974890000|2021-06-29 13:54:50|1090.5|1086|1090.8|1086.3|1090.8|1086.3|1090.5|1086|81
1624974900000|2021-06-29 13:55:00|1091.3|1086.8|1090.5|1086|1091.3|1086.8|1090.5|1086|231
1624974910000|2021-06-29 13:55:10|1090.3|1085.8|1089.7|1085.2|1090.3|1085.8|1089.5|1085|413
1624974920000|2021-06-29 13:55:20|1089.5|1085|1089.8|1085.3|1090.2|1085.7|1089.5|1085|190
1624974930000|2021-06-29 13:55:30|1089.9|1085.4|1090|1085.5|1090|1085.5|1089.9|1085.4|73
1624974940000|2021-06-29 13:55:40|1090.3|1085.8|1090.6|1086.1|1090.6|1086.1|1090.3|1085.8|127
1624974950000|2021-06-29 13:55:50|1090.8|1086.3|1090.8|1086.3|1090.8|1086.3|1090.3|1085.8|102
1624974960000|2021-06-29 13:56:00|||||||||57
1624974970000|2021-06-29 13:56:10|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|117
1624974980000|2021-06-29 13:56:20|1091.3|1086.8|1091.3|1086.8|1091.3|1086.8|1091.3|1086.8|83
1624974990000|2021-06-29 13:56:30|1091.2|1086.7|1091.3|1086.8|1091.3|1086.8|1091.2|1086.7|64
1624975000000|2021-06-29 13:56:40|1091.6|1087.1|1092.1|1087.6|1092.1|1087.6|1091.6|1087.1|156
1624975010000|2021-06-29 13:56:50|1091.8|1087.3|1091.1|1086.6|1091.8|1087.3|1091.1|1086.6|131
1624975020000|2021-06-29 13:57:00|1091.3|1086.8|1091.3|1086.8|1091.7|1087.2|1091.3|1086.8|41
1624975030000|2021-06-29 13:57:10|||||||||64
1624975040000|2021-06-29 13:57:20|||||||||23
1624975050000|2021-06-29 13:57:30|1091|1086.5|1091|1086.5|1091|1086.5|1091|1086.5|79
1624975060000|2021-06-29 13:57:40|1090.8|1086.3|1090.9|1086.4|1090.9|1086.4|1090.8|1086.3|28
1624975070000|2021-06-29 13:57:50|1090.8|1086.3|1090.8|1086.3|1090.8|1086.3|1090.8|1086.3|12
1624975080000|2021-06-29 13:58:00|1091.3|1086.8|1091.3|1086.8|1091.3|1086.8|1091.3|1086.8|43
1624975090000|2021-06-29 13:58:10|1091.6|1087.1|1091.6|1087.1|1091.6|1087.1|1091.6|1087.1|26
1624975100000|2021-06-29 13:58:20|||||||||21
1624975110000|2021-06-29 13:58:30|1091.7|1087.2|1092.1|1087.6|1092.1|1087.6|1091.7|1087.2|61
1624975120000|2021-06-29 13:58:40|||||||||36
1624975130000|2021-06-29 13:58:50|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|29
1624975140000|2021-06-29 13:59:00|1092.1|1087.6|1091.8|1087.3|1092.1|1087.6|1091.8|1087.3|64
1624975150000|2021-06-29 13:59:10|||||||||31
1624975160000|2021-06-29 13:59:20|1091.5|1087|1091.5|1087|1091.5|1087|1091.5|1087|56
1624975170000|2021-06-29 13:59:30|1091.4|1086.9|1091.4|1086.9|1091.5|1087|1091.3|1086.8|21
1624975180000|2021-06-29 13:59:40|1091.3|1086.8|1091.4|1086.9|1091.4|1086.9|1091.3|1086.8|71
1624975190000|2021-06-29 13:59:50|1091.3|1086.8|1091.3|1086.8|1091.4|1086.9|1091.3|1086.8|42
1624975200000|2021-06-29 14:00:00|1091|1086.5|1089.9|1085.4|1091|1086.5|1089.9|1085.4|419
1624975210000|2021-06-29 14:00:10|1090|1085.5|1089|1084.5|1090|1085.5|1088.8|1084.3|131
1624975220000|2021-06-29 14:00:20|1088.9|1084.4|1088.5|1084|1089.1|1084.6|1088.5|1084|191
1624975230000|2021-06-29 14:00:30|1088.4|1083.9|1088.7|1084.2|1088.7|1084.2|1088.3|1083.8|160
1624975240000|2021-06-29 14:00:40|1088.9|1084.4|1088.9|1084.4|1089.5|1085|1088.7|1084.2|314
1624975250000|2021-06-29 14:00:50|1088.8|1084.3|1088.5|1084|1089|1084.5|1088.5|1084|85
1624975260000|2021-06-29 14:01:00|1088.4|1083.9|1088.1|1083.6|1088.4|1083.9|1088.1|1083.6|246
1624975270000|2021-06-29 14:01:10|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|223
1624975280000|2021-06-29 14:01:20|1087.4|1082.9|1085.5|1081|1087.4|1082.9|1085.5|1081|1403
1624975290000|2021-06-29 14:01:30|1085.3|1080.8|1085.7|1081.2|1086|1081.5|1085.3|1080.8|429
1624975300000|2021-06-29 14:01:40|1085.5|1081|1085.3|1080.8|1085.8|1081.3|1085.3|1080.8|779
1624975310000|2021-06-29 14:01:50|1085.5|1081|1085.7|1081.2|1086|1081.5|1085.5|1081|749
1624975320000|2021-06-29 14:02:00|1085.5|1081|1085.8|1081.3|1085.8|1081.3|1085|1080.5|620
1624975330000|2021-06-29 14:02:10|1086|1081.5|1086.5|1082|1086.5|1082|1086|1081.5|256
1624975340000|2021-06-29 14:02:20|1086.8|1082.3|1087|1082.5|1087.3|1082.8|1086.7|1082.2|265
1624975350000|2021-06-29 14:02:30|1086.8|1082.3|1087|1082.5|1087|1082.5|1086.8|1082.3|101
1624975360000|2021-06-29 14:02:40|1086.8|1082.3|1086.7|1082.2|1086.8|1082.3|1086.3|1081.8|320
1624975370000|2021-06-29 14:02:50|1086.4|1081.9|1086.2|1081.7|1086.7|1082.2|1086|1081.5|171
1624975380000|2021-06-29 14:03:00|1086.3|1081.8|1086.3|1081.8|1086.3|1081.8|1085.5|1081|537
1624975390000|2021-06-29 14:03:10|1086.4|1081.9|1086.5|1082|1086.5|1082|1086.3|1081.8|243
1624975400000|2021-06-29 14:03:20|1087|1082.5|1086|1081.5|1087|1082.5|1085.8|1081.3|519
1624975410000|2021-06-29 14:03:30|||||||||84
1624975420000|2021-06-29 14:03:40|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|169
1624975430000|2021-06-29 14:03:50|||||||||163
1624975440000|2021-06-29 14:04:00|1085.6|1081.1|1085.8|1081.3|1085.8|1081.3|1085.5|1081|113
1624975450000|2021-06-29 14:04:10|1085.5|1081|1085.4|1080.9|1085.8|1081.3|1085.4|1080.9|213
1624975460000|2021-06-29 14:04:20|1085.3|1080.8|1084.2|1079.7|1085.3|1080.8|1084.2|1079.7|722
1624975470000|2021-06-29 14:04:30|1084|1079.5|1084|1079.5|1084|1079.5|1083.3|1078.8|954
1624975480000|2021-06-29 14:04:40|1084.3|1079.8|1084.3|1079.8|1084.8|1080.3|1084.3|1079.8|332
1624975490000|2021-06-29 14:04:50|1084|1079.5|1084.2|1079.7|1084.3|1079.8|1083.8|1079.3|261
1624975500000|2021-06-29 14:05:00|1084.3|1079.8|1085.3|1080.8|1085.3|1080.8|1083.9|1079.4|429
1624975510000|2021-06-29 14:05:10|1085|1080.5|1085|1080.5|1085|1080.5|1085|1080.5|188
1624975520000|2021-06-29 14:05:20|1084.5|1080|1084.9|1080.4|1084.9|1080.4|1084.5|1080|241
1624975530000|2021-06-29 14:05:30|1085|1080.5|1085.3|1080.8|1085.3|1080.8|1084.6|1080.1|269
1624975540000|2021-06-29 14:05:40|1085.5|1081|1085.5|1081|1085.5|1081|1085.5|1081|150
1624975550000|2021-06-29 14:05:50|1085.4|1080.9|1085.4|1080.9|1085.9|1081.4|1085.4|1080.9|184
1624975560000|2021-06-29 14:06:00|1085.5|1081|1085.7|1081.2|1085.7|1081.2|1085.3|1080.8|134
1624975570000|2021-06-29 14:06:10|1085.8|1081.3|1085.8|1081.3|1085.9|1081.4|1085.4|1080.9|118
1624975580000|2021-06-29 14:06:20|1085.7|1081.2|1086|1081.5|1086|1081.5|1085.5|1081|108
1624975590000|2021-06-29 14:06:30|1085.8|1081.3|1085.3|1080.8|1085.9|1081.4|1085.3|1080.8|169
1624975600000|2021-06-29 14:06:40|1085.2|1080.7|1085.7|1081.2|1085.8|1081.3|1085.2|1080.7|102
1624975610000|2021-06-29 14:06:50|1085.8|1081.3|1085.4|1080.9|1085.8|1081.3|1085.4|1080.9|71
1624975620000|2021-06-29 14:07:00|1085.6|1081.1|1086|1081.5|1086|1081.5|1085.4|1080.9|71
1624975630000|2021-06-29 14:07:10|1086.3|1081.8|1086.8|1082.3|1086.8|1082.3|1086.3|1081.8|101
1624975640000|2021-06-29 14:07:20|1086.5|1082|1086.4|1081.9|1086.8|1082.3|1086.2|1081.7|224
1624975650000|2021-06-29 14:07:30|1086.5|1082|1086.5|1082|1086.8|1082.3|1086.2|1081.7|334
1624975660000|2021-06-29 14:07:40|1086|1081.5|1086.4|1081.9|1086.4|1081.9|1086|1081.5|56
1624975670000|2021-06-29 14:07:50|1086.5|1082|1086.5|1082|1086.5|1082|1086.5|1082|55
1624975680000|2021-06-29 14:08:00|1087|1082.5|1087|1082.5|1087|1082.5|1086.8|1082.3|74
1624975690000|2021-06-29 14:08:10|1087.3|1082.8|1088|1083.5|1088|1083.5|1087.3|1082.8|425
1624975700000|2021-06-29 14:08:20|1088.3|1083.8|1088.5|1084|1088.5|1084|1088|1083.5|280
1624975710000|2021-06-29 14:08:30|1088.3|1083.8|1088.3|1083.8|1088.3|1083.8|1088|1083.5|197
1624975720000|2021-06-29 14:08:40|1088.4|1083.9|1088.2|1083.7|1088.7|1084.2|1088.2|1083.7|256
1624975730000|2021-06-29 14:08:50|1088|1083.5|1088|1083.5|1088.4|1083.9|1087.9|1083.4|170
1624975740000|2021-06-29 14:09:00|1088.3|1083.8|1088.3|1083.8|1088.3|1083.8|1088.3|1083.8|79
1624975750000|2021-06-29 14:09:10|||||||||99
1624975760000|2021-06-29 14:09:20|||||||||71
1624975770000|2021-06-29 14:09:30|||||||||42
1624975780000|2021-06-29 14:09:40|1088|1083.5|1088|1083.5|1088.3|1083.8|1087.9|1083.4|179
1624975790000|2021-06-29 14:09:50|1087.8|1083.3|1087.8|1083.3|1087.8|1083.3|1087.8|1083.3|33
1624975800000|2021-06-29 14:10:00|1088|1083.5|1088.3|1083.8|1088.3|1083.8|1088|1083.5|83
1624975810000|2021-06-29 14:10:10|1088.2|1083.7|1088.8|1084.3|1089|1084.5|1088.2|1083.7|301
1624975820000|2021-06-29 14:10:20|1089|1084.5|1089|1084.5|1089|1084.5|1089|1084.5|214
1624975830000|2021-06-29 14:10:30|1089.3|1084.8|1089.3|1084.8|1089.3|1084.8|1089.3|1084.8|308
1624975840000|2021-06-29 14:10:40|1089|1084.5|1088.5|1084|1089|1084.5|1088.5|1084|110
1624975850000|2021-06-29 14:10:50|1088.8|1084.3|1088.5|1084|1088.8|1084.3|1088.5|1084|112
1624975860000|2021-06-29 14:11:00|||||||||44
1624975870000|2021-06-29 14:11:10|1088.3|1083.8|1087.2|1082.7|1088.3|1083.8|1087.2|1082.7|348
1624975880000|2021-06-29 14:11:20|1086.8|1082.3|1086.7|1082.2|1086.8|1082.3|1086.4|1081.9|197
1624975890000|2021-06-29 14:11:30|1086.5|1082|1086.5|1082|1086.7|1082.2|1086|1081.5|206
1624975900000|2021-06-29 14:11:40|1086.3|1081.8|1087|1082.5|1087|1082.5|1086.2|1081.7|239
1624975910000|2021-06-29 14:11:50|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|78
1624975920000|2021-06-29 14:12:00|1086.7|1082.2|1086.3|1081.8|1086.8|1082.3|1086.2|1081.7|108
1624975930000|2021-06-29 14:12:10|1086.2|1081.7|1086|1081.5|1086.2|1081.7|1085.8|1081.3|113
1624975940000|2021-06-29 14:12:20|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|56
1624975950000|2021-06-29 14:12:30|||||||||105
1624975960000|2021-06-29 14:12:40|1085.6|1081.1|1085.8|1081.3|1085.9|1081.4|1085.6|1081.1|107
1624975970000|2021-06-29 14:12:50|1085.9|1081.4|1087|1082.5|1087|1082.5|1085.9|1081.4|139
1624975980000|2021-06-29 14:13:00|||||||||34
1624975990000|2021-06-29 14:13:10|1086.9|1082.4|1086.2|1081.7|1086.9|1082.4|1086.2|1081.7|307
1624976000000|2021-06-29 14:13:20|1086|1081.5|1087|1082.5|1087|1082.5|1086|1081.5|163
1624976010000|2021-06-29 14:13:30|1087.2|1082.7|1087.5|1083|1087.5|1083|1087.2|1082.7|137
1624976020000|2021-06-29 14:13:40|1087.4|1082.9|1087.4|1082.9|1087.5|1083|1087.3|1082.8|114
1624976030000|2021-06-29 14:13:50|1087.3|1082.8|1088|1083.5|1088|1083.5|1087.3|1082.8|98
1624976040000|2021-06-29 14:14:00|1087.9|1083.4|1087.5|1083|1087.9|1083.4|1087.5|1083|92
1624976050000|2021-06-29 14:14:10|1087.3|1082.8|1087|1082.5|1087.4|1082.9|1087|1082.5|119
1624976060000|2021-06-29 14:14:20|1087.3|1082.8|1087|1082.5|1087.3|1082.8|1087|1082.5|94
1624976070000|2021-06-29 14:14:30|||||||||11
1624976080000|2021-06-29 14:14:40|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|55
1624976090000|2021-06-29 14:14:50|1087.4|1082.9|1087.3|1082.8|1087.8|1083.3|1087.3|1082.8|105
1624976100000|2021-06-29 14:15:00|1087.2|1082.7|1086.8|1082.3|1087.2|1082.7|1086.8|1082.3|103
1624976110000|2021-06-29 14:15:10|1086.5|1082|1087|1082.5|1087|1082.5|1086.3|1081.8|284
1624976120000|2021-06-29 14:15:20|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|53
1624976130000|2021-06-29 14:15:30|1086.7|1082.2|1086.8|1082.3|1086.8|1082.3|1086.5|1082|102
1624976140000|2021-06-29 14:15:40|1086.7|1082.2|1087|1082.5|1087|1082.5|1086.7|1082.2|111
1624976150000|2021-06-29 14:15:50|1086.9|1082.4|1087|1082.5|1087|1082.5|1086.9|1082.4|95
1624976160000|2021-06-29 14:16:00|||||||||15
1624976170000|2021-06-29 14:16:10|1087.3|1082.8|1087|1082.5|1087.3|1082.8|1087|1082.5|65
1624976180000|2021-06-29 14:16:20|1087.3|1082.8|1087.5|1083|1087.5|1083|1087.3|1082.8|17
1624976190000|2021-06-29 14:16:30|1087.6|1083.1|1087.5|1083|1087.6|1083.1|1087.5|1083|64
1624976200000|2021-06-29 14:16:40|1087.6|1083.1|1087.5|1083|1087.9|1083.4|1087.5|1083|94
1624976210000|2021-06-29 14:16:50|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|50
1624976220000|2021-06-29 14:17:00|||||||||38
1624976230000|2021-06-29 14:17:10|1087.4|1082.9|1087.9|1083.4|1087.9|1083.4|1087.4|1082.9|70
1624976240000|2021-06-29 14:17:20|1088|1083.5|1088|1083.5|1088|1083.5|1088|1083.5|32
1624976250000|2021-06-29 14:17:30|1087.5|1083|1087.5|1083|1087.5|1083|1087.5|1083|97
1624976260000|2021-06-29 14:17:40|1087.4|1082.9|1087.5|1083|1087.6|1083.1|1087.4|1082.9|28
1624976270000|2021-06-29 14:17:50|1087.4|1082.9|1087.3|1082.8|1087.5|1083|1087.3|1082.8|14
1624976280000|2021-06-29 14:18:00|1087.5|1083|1087.5|1083|1087.5|1083|1087.4|1082.9|14
1624976290000|2021-06-29 14:18:10|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|58
1624976300000|2021-06-29 14:18:20|1087.4|1082.9|1087.3|1082.8|1087.5|1083|1087.3|1082.8|30
1624976310000|2021-06-29 14:18:30|||||||||86
1624976320000|2021-06-29 14:18:40|1087.5|1083|1087.3|1082.8|1087.5|1083|1087.3|1082.8|155
1624976330000|2021-06-29 14:18:50|1087.5|1083|1087.3|1082.8|1087.5|1083|1087.3|1082.8|55
1624976340000|2021-06-29 14:19:00|||||||||36
1624976350000|2021-06-29 14:19:10|1087.5|1083|1087.8|1083.3|1087.8|1083.3|1087.3|1082.8|66
1624976360000|2021-06-29 14:19:20|1087.5|1083|1087.4|1082.9|1087.5|1083|1087.3|1082.8|67
1624976370000|2021-06-29 14:19:30|1087.3|1082.8|1086.8|1082.3|1087.3|1082.8|1086.8|1082.3|61
1624976380000|2021-06-29 14:19:40|1086.5|1082|1086.6|1082.1|1086.8|1082.3|1086.3|1081.8|273
1624976390000|2021-06-29 14:19:50|1086.4|1081.9|1086.1|1081.6|1086.4|1081.9|1086.1|1081.6|220
1624976400000|2021-06-29 14:20:00|1086|1081.5|1085.8|1081.3|1086|1081.5|1085.3|1080.8|435
1624976410000|2021-06-29 14:20:10|1085.5|1081|1085.3|1080.8|1085.5|1081|1085.3|1080.8|237
1624976420000|2021-06-29 14:20:20|1085.4|1080.9|1085.3|1080.8|1085.8|1081.3|1085.3|1080.8|98
1624976430000|2021-06-29 14:20:30|1085|1080.5|1085.5|1081|1085.5|1081|1085|1080.5|165
1624976440000|2021-06-29 14:20:40|1085.3|1080.8|1085|1080.5|1085.3|1080.8|1085|1080.5|65
1624976450000|2021-06-29 14:20:50|1084.9|1080.4|1085|1080.5|1085|1080.5|1084.8|1080.3|123
1624976460000|2021-06-29 14:21:00|1084.8|1080.3|1084.5|1080|1084.8|1080.3|1084.3|1079.8|556
1624976470000|2021-06-29 14:21:10|1084.8|1080.3|1084.8|1080.3|1084.8|1080.3|1084.6|1080.1|212
1624976480000|2021-06-29 14:21:20|1084.5|1080|1084.5|1080|1084.5|1080|1084.5|1080|127
1624976490000|2021-06-29 14:21:30|1084.4|1079.9|1084.5|1080|1084.8|1080.3|1084.3|1079.8|203
1624976500000|2021-06-29 14:21:40|1084.8|1080.3|1084.8|1080.3|1084.8|1080.3|1084.5|1080|147
1624976510000|2021-06-29 14:21:50|1084.6|1080.1|1084|1079.5|1084.6|1080.1|1084|1079.5|739
1624976520000|2021-06-29 14:22:00|1083.8|1079.3|1083.3|1078.8|1083.8|1079.3|1082.9|1078.4|796
1624976530000|2021-06-29 14:22:10|1083.5|1079|1083.8|1079.3|1084.3|1079.8|1083.5|1079|474
1624976540000|2021-06-29 14:22:20|1083.9|1079.4|1084|1079.5|1084|1079.5|1083.8|1079.3|200
1624976550000|2021-06-29 14:22:30|1084.3|1079.8|1084.4|1079.9|1084.5|1080|1084.1|1079.6|124
1624976560000|2021-06-29 14:22:40|1084.5|1080|1084.8|1080.3|1084.9|1080.4|1084.3|1079.8|131
1624976570000|2021-06-29 14:22:50|1084.5|1080|1084.4|1079.9|1084.5|1080|1084.3|1079.8|67
1624976580000|2021-06-29 14:23:00|1084.3|1079.8|1083.9|1079.4|1084.3|1079.8|1083.6|1079.1|274
1624976590000|2021-06-29 14:23:10|1083.6|1079.1|1083.3|1078.8|1083.9|1079.4|1083.3|1078.8|448
1624976600000|2021-06-29 14:23:20|1083|1078.5|1083.3|1078.8|1083.5|1079|1082.8|1078.3|530
1624976610000|2021-06-29 14:23:30|1083.1|1078.6|1083.8|1079.3|1083.8|1079.3|1083|1078.5|178
1624976620000|2021-06-29 14:23:40|1084|1079.5|1084|1079.5|1084.4|1079.9|1084|1079.5|189
1624976630000|2021-06-29 14:23:50|1083.8|1079.3|1083.1|1078.6|1083.8|1079.3|1083|1078.5|345
1624976640000|2021-06-29 14:24:00|1083|1078.5|1082.5|1078|1083|1078.5|1082.5|1078|401
1624976650000|2021-06-29 14:24:10|1082.8|1078.3|1082.8|1078.3|1082.8|1078.3|1082.5|1078|541
1624976660000|2021-06-29 14:24:20|1083|1078.5|1082.5|1078|1083.4|1078.9|1082.5|1078|317
1624976670000|2021-06-29 14:24:30|1082.6|1078.1|1082.5|1078|1082.6|1078.1|1082.5|1078|253
1624976680000|2021-06-29 14:24:40|1082.2|1077.7|1081.7|1077.2|1082.2|1077.7|1081.7|1077.2|1326
1624976690000|2021-06-29 14:24:50|1081.9|1077.4|1082.3|1077.8|1082.3|1077.8|1081.9|1077.4|401
1624976700000|2021-06-29 14:25:00|1082.4|1077.9|1083|1078.5|1083|1078.5|1082.3|1077.8|204
1624976710000|2021-06-29 14:25:10|1082.8|1078.3|1083.3|1078.8|1083.3|1078.8|1082.8|1078.3|345
1624976720000|2021-06-29 14:25:20|1083|1078.5|1083|1078.5|1083|1078.5|1083|1078.5|185
1624976730000|2021-06-29 14:25:30|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|39
1624976740000|2021-06-29 14:25:40|1083.2|1078.7|1083.2|1078.7|1083.2|1078.7|1083.2|1078.7|74
1624976750000|2021-06-29 14:25:50|1082.8|1078.3|1082.7|1078.2|1082.8|1078.3|1082.2|1077.7|301
1624976760000|2021-06-29 14:26:00|1082.8|1078.3|1082.8|1078.3|1083.1|1078.6|1082.5|1078|261
1624976770000|2021-06-29 14:26:10|1083|1078.5|1083.3|1078.8|1083.3|1078.8|1083|1078.5|81
1624976780000|2021-06-29 14:26:20|1083.6|1079.1|1083.8|1079.3|1083.8|1079.3|1083.6|1079.1|71
1624976790000|2021-06-29 14:26:30|1083.5|1079|1084|1079.5|1084|1079.5|1083.5|1079|92
1624976800000|2021-06-29 14:26:40|1084.1|1079.6|1084|1079.5|1084.3|1079.8|1084|1079.5|149
1624976810000|2021-06-29 14:26:50|1083.7|1079.2|1083.3|1078.8|1083.7|1079.2|1083.3|1078.8|136
1624976820000|2021-06-29 14:27:00|1083.5|1079|1083.2|1078.7|1083.5|1079|1083.2|1078.7|79
1624976830000|2021-06-29 14:27:10|1083|1078.5|1083.2|1078.7|1083.2|1078.7|1082.7|1078.2|143
1624976840000|2021-06-29 14:27:20|1083|1078.5|1082.7|1078.2|1083|1078.5|1082.7|1078.2|75
1624976850000|2021-06-29 14:27:30|1082.9|1078.4|1082.7|1078.2|1083|1078.5|1082.7|1078.2|131
1624976860000|2021-06-29 14:27:40|||||||||41
1624976870000|2021-06-29 14:27:50|1082.5|1078|1082|1077.5|1082.5|1078|1082|1077.5|258
1624976880000|2021-06-29 14:28:00|||||||||122
1624976890000|2021-06-29 14:28:10|1082.2|1077.7|1082.8|1078.3|1083|1078.5|1082.2|1077.7|133
1624976900000|2021-06-29 14:28:20|1083|1078.5|1083.2|1078.7|1083.5|1079|1082.8|1078.3|114
1624976910000|2021-06-29 14:28:30|1083.5|1079|1083.5|1079|1083.5|1079|1083.5|1079|250
1624976920000|2021-06-29 14:28:40|1083.7|1079.2|1084|1079.5|1084.1|1079.6|1083.7|1079.2|103
1624976930000|2021-06-29 14:28:50|||||||||55
1624976940000|2021-06-29 14:29:00|1084.2|1079.7|1084.1|1079.6|1084.3|1079.8|1084|1079.5|111
1624976950000|2021-06-29 14:29:10|1084|1079.5|1084.5|1080|1084.5|1080|1084|1079.5|80
1624976960000|2021-06-29 14:29:20|1084.2|1079.7|1084|1079.5|1084.2|1079.7|1084|1079.5|92
1624976970000|2021-06-29 14:29:30|1083.8|1079.3|1083.7|1079.2|1084|1079.5|1083.7|1079.2|93
1624976980000|2021-06-29 14:29:40|||||||||85
1624976990000|2021-06-29 14:29:50|||||||||87
1624977000000|2021-06-29 14:30:00|1083.5|1079|1084.3|1079.8|1084.5|1080|1083.5|1079|210
1624977010000|2021-06-29 14:30:10|1084.5|1080|1085.2|1080.7|1085.2|1080.7|1084.5|1080|281
1624977020000|2021-06-29 14:30:20|1085.5|1081|1085.8|1081.3|1086|1081.5|1085.5|1081|372
1624977030000|2021-06-29 14:30:30|1085.7|1081.2|1086.2|1081.7|1086.2|1081.7|1085.7|1081.2|291
1624977040000|2021-06-29 14:30:40|1086.5|1082|1086|1081.5|1086.5|1082|1086|1081.5|291
1624977050000|2021-06-29 14:30:50|1085.8|1081.3|1086.2|1081.7|1086.2|1081.7|1085.7|1081.2|120
1624977060000|2021-06-29 14:31:00|1086.1|1081.6|1086.7|1082.2|1086.7|1082.2|1086.1|1081.6|145
1624977070000|2021-06-29 14:31:10|1086.5|1082|1086.5|1082|1086.5|1082|1086.5|1082|197
1624977080000|2021-06-29 14:31:20|1086.7|1082.2|1087.1|1082.6|1087.1|1082.6|1086.7|1082.2|60
1624977090000|2021-06-29 14:31:30|1087|1082.5|1087.2|1082.7|1087.2|1082.7|1087|1082.5|187
1624977100000|2021-06-29 14:31:40|1087.5|1083|1087.7|1083.2|1087.7|1083.2|1087.5|1083|556
1624977110000|2021-06-29 14:31:50|1087.5|1083|1087.5|1083|1087.5|1083|1087.2|1082.7|313
1624977120000|2021-06-29 14:32:00|1087.6|1083.1|1087|1082.5|1087.6|1083.1|1086.8|1082.3|364
1624977130000|2021-06-29 14:32:10|1086.7|1082.2|1086.2|1081.7|1086.7|1082.2|1086.2|1081.7|164
1624977140000|2021-06-29 14:32:20|1086|1081.5|1085.8|1081.3|1086|1081.5|1085.8|1081.3|163
1624977150000|2021-06-29 14:32:30|1086|1081.5|1085.2|1080.7|1086|1081.5|1085.2|1080.7|172
1624977160000|2021-06-29 14:32:40|1085.7|1081.2|1085.8|1081.3|1086.7|1082.2|1085.7|1081.2|166
1624977170000|2021-06-29 14:32:50|1086.2|1081.7|1085.8|1081.3|1086.2|1081.7|1085.5|1081|77
1624977180000|2021-06-29 14:33:00|1085.6|1081.1|1086|1081.5|1086.1|1081.6|1085.5|1081|97
1624977190000|2021-06-29 14:33:10|1085.8|1081.3|1086|1081.5|1086|1081.5|1085.8|1081.3|35
1624977200000|2021-06-29 14:33:20|1086.1|1081.6|1086.5|1082|1086.5|1082|1086|1081.5|139
1624977210000|2021-06-29 14:33:30|1086.2|1081.7|1086.5|1082|1086.5|1082|1086.2|1081.7|50
1624977220000|2021-06-29 14:33:40|1086.2|1081.7|1086.2|1081.7|1086.5|1082|1086.2|1081.7|43
1624977230000|2021-06-29 14:33:50|1086.3|1081.8|1086.3|1081.8|1086.3|1081.8|1086.2|1081.7|8
1624977240000|2021-06-29 14:34:00|1086.2|1081.7|1085.7|1081.2|1086.2|1081.7|1085.7|1081.2|94
1624977250000|2021-06-29 14:34:10|1085.6|1081.1|1085.5|1081|1085.7|1081.2|1085.5|1081|87
1624977260000|2021-06-29 14:34:20|1085.7|1081.2|1085.7|1081.2|1085.7|1081.2|1085.7|1081.2|53
1624977270000|2021-06-29 14:34:30|1085.5|1081|1086|1081.5|1086|1081.5|1085.5|1081|61
1624977280000|2021-06-29 14:34:40|1086.2|1081.7|1086|1081.5|1086.2|1081.7|1086|1081.5|29
1624977290000|2021-06-29 14:34:50|||||||||48
1624977300000|2021-06-29 14:35:00|1086.1|1081.6|1085.6|1081.1|1086.1|1081.6|1085.6|1081.1|74
1624977310000|2021-06-29 14:35:10|1085.5|1081|1085.6|1081.1|1085.8|1081.3|1085.5|1081|79
1624977320000|2021-06-29 14:35:20|1085.5|1081|1085.6|1081.1|1085.7|1081.2|1085.5|1081|41
1624977330000|2021-06-29 14:35:30|1085.5|1081|1085.7|1081.2|1085.7|1081.2|1085.5|1081|158
1624977340000|2021-06-29 14:35:40|1086|1081.5|1086.2|1081.7|1086.5|1082|1086|1081.5|68
1624977350000|2021-06-29 14:35:50|1086.5|1082|1086.5|1082|1086.5|1082|1086.5|1082|16
1624977360000|2021-06-29 14:36:00|1086.7|1082.2|1086.7|1082.2|1087|1082.5|1086.5|1082|53
1624977370000|2021-06-29 14:36:10|1086.8|1082.3|1087|1082.5|1087|1082.5|1086.7|1082.2|72
1624977380000|2021-06-29 14:36:20|||||||||36
1624977390000|2021-06-29 14:36:30|1087.2|1082.7|1088|1083.5|1088|1083.5|1087.2|1082.7|155
1624977400000|2021-06-29 14:36:40|1088.2|1083.7|1088.2|1083.7|1088.2|1083.7|1088.2|1083.7|209
1624977410000|2021-06-29 14:36:50|1088.5|1084|1088.5|1084|1088.5|1084|1088.2|1083.7|145
1624977420000|2021-06-29 14:37:00|1088.6|1084.1|1088.7|1084.2|1089.3|1084.8|1088.6|1084.1|413
1624977430000|2021-06-29 14:37:10|1088.6|1084.1|1088.5|1084|1088.7|1084.2|1088.5|1084|63
1624977440000|2021-06-29 14:37:20|1088.7|1084.2|1089|1084.5|1089|1084.5|1088.7|1084.2|104
1624977450000|2021-06-29 14:37:30|1088.8|1084.3|1090.2|1085.7|1090.2|1085.7|1088.8|1084.3|592
1624977460000|2021-06-29 14:37:40|1090.5|1086|1090.5|1086|1090.5|1086|1090|1085.5|544
1624977470000|2021-06-29 14:37:50|1090.3|1085.8|1090.3|1085.8|1090.7|1086.2|1090|1085.5|539
1624977480000|2021-06-29 14:38:00|1090.2|1085.7|1089.7|1085.2|1090.5|1086|1089.7|1085.2|227
1624977490000|2021-06-29 14:38:10|1089.5|1085|1089.5|1085|1089.7|1085.2|1089|1084.5|290
1624977500000|2021-06-29 14:38:20|1089.2|1084.7|1089|1084.5|1089.5|1085|1089|1084.5|146
1624977510000|2021-06-29 14:38:30|||||||||65
1624977520000|2021-06-29 14:38:40|1089.1|1084.6|1089.2|1084.7|1089.2|1084.7|1089|1084.5|95
1624977530000|2021-06-29 14:38:50|1089.3|1084.8|1089.5|1085|1089.5|1085|1089.3|1084.8|29
1624977540000|2021-06-29 14:39:00|1089.7|1085.2|1090|1085.5|1090.5|1086|1089.7|1085.2|235
1624977550000|2021-06-29 14:39:10|1090.3|1085.8|1090.2|1085.7|1090.3|1085.8|1090|1085.5|134
1624977560000|2021-06-29 14:39:20|1090.7|1086.2|1091|1086.5|1091|1086.5|1090.7|1086.2|264
1624977570000|2021-06-29 14:39:30|1091.2|1086.7|1092.2|1087.7|1092.2|1087.7|1091.2|1086.7|576
1624977580000|2021-06-29 14:39:40|1092.5|1088|1092.7|1088.2|1092.7|1088.2|1092.3|1087.8|528
1624977590000|2021-06-29 14:39:50|1092.6|1088.1|1093|1088.5|1093|1088.5|1092.6|1088.1|533
1624977600000|2021-06-29 14:40:00|1092.7|1088.2|1092|1087.5|1092.7|1088.2|1092|1087.5|367
1624977610000|2021-06-29 14:40:10|1091.7|1087.2|1091.9|1087.4|1091.9|1087.4|1091.2|1086.7|323
1624977620000|2021-06-29 14:40:20|1091.7|1087.2|1091.7|1087.2|1091.7|1087.2|1091.5|1087|77
1624977630000|2021-06-29 14:40:30|||||||||116
1624977640000|2021-06-29 14:40:40|1092.1|1087.6|1092.1|1087.6|1092.2|1087.7|1092|1087.5|100
1624977650000|2021-06-29 14:40:50|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|1092|1087.5|126
1624977660000|2021-06-29 14:41:00|1092|1087.5|1091.7|1087.2|1092|1087.5|1091.7|1087.2|75
1624977670000|2021-06-29 14:41:10|1091.9|1087.4|1091.7|1087.2|1091.9|1087.4|1091.7|1087.2|62
1624977680000|2021-06-29 14:41:20|1091.2|1086.7|1091.6|1087.1|1091.7|1087.2|1091.2|1086.7|147
1624977690000|2021-06-29 14:41:30|1091.9|1087.4|1092|1087.5|1092|1087.5|1091.9|1087.4|79
1624977700000|2021-06-29 14:41:40|1092.2|1087.7|1092.7|1088.2|1092.7|1088.2|1092.2|1087.7|245
1624977710000|2021-06-29 14:41:50|1092.5|1088|1092.2|1087.7|1092.5|1088|1092.2|1087.7|58
1624977720000|2021-06-29 14:42:00|1092.3|1087.8|1092.2|1087.7|1092.3|1087.8|1092.2|1087.7|94
1624977730000|2021-06-29 14:42:10|1092|1087.5|1090.7|1086.2|1092|1087.5|1090.7|1086.2|223
1624977740000|2021-06-29 14:42:20|1090.5|1086|1089.8|1085.3|1090.5|1086|1089.6|1085.1|327
1624977750000|2021-06-29 14:42:30|1089.6|1085.1|1089|1084.5|1089.6|1085.1|1089|1084.5|201
1624977760000|2021-06-29 14:42:40|1089.7|1085.2|1089.2|1084.7|1089.7|1085.2|1089.2|1084.7|218
1624977770000|2021-06-29 14:42:50|1089|1084.5|1089|1084.5|1089.3|1084.8|1089|1084.5|95
1624977780000|2021-06-29 14:43:00|1088.7|1084.2|1088.8|1084.3|1088.8|1084.3|1088.2|1083.7|181
1624977790000|2021-06-29 14:43:10|1088.7|1084.2|1089.2|1084.7|1089.3|1084.8|1088.7|1084.2|103
1624977800000|2021-06-29 14:43:20|1089.1|1084.6|1089.5|1085|1089.5|1085|1089.1|1084.6|15
1624977810000|2021-06-29 14:43:30|||||||||13
1624977820000|2021-06-29 14:43:40|1089.3|1084.8|1089.5|1085|1089.5|1085|1089.3|1084.8|67
1624977830000|2021-06-29 14:43:50|1089.3|1084.8|1089.3|1084.8|1089.6|1085.1|1089.3|1084.8|10
1624977840000|2021-06-29 14:44:00|1089.5|1085|1088.2|1083.7|1089.5|1085|1088.2|1083.7|213
1624977850000|2021-06-29 14:44:10|1088.5|1084|1089|1084.5|1089|1084.5|1088|1083.5|180
1624977860000|2021-06-29 14:44:20|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|154
1624977870000|2021-06-29 14:44:30|||||||||22
1624977880000|2021-06-29 14:44:40|1089.5|1085|1088.8|1084.3|1089.7|1085.2|1088.7|1084.2|329
1624977890000|2021-06-29 14:44:50|||||||||58
1624977900000|2021-06-29 14:45:00|1088.7|1084.2|1089|1084.5|1089|1084.5|1088.5|1084|206
1624977910000|2021-06-29 14:45:10|1089.2|1084.7|1089.7|1085.2|1089.7|1085.2|1089.2|1084.7|172
1624977920000|2021-06-29 14:45:20|1090|1085.5|1090|1085.5|1090|1085.5|1089.7|1085.2|89
1624977930000|2021-06-29 14:45:30|1091|1086.5|1090.7|1086.2|1091.1|1086.6|1090.7|1086.2|243
1624977940000|2021-06-29 14:45:40|1090.5|1086|1090.5|1086|1090.6|1086.1|1090.5|1086|71
1624977950000|2021-06-29 14:45:50|||||||||58
1624977960000|2021-06-29 14:46:00|1090.2|1085.7|1089.7|1085.2|1090.2|1085.7|1089.7|1085.2|230
1624977970000|2021-06-29 14:46:10|1089.5|1085|1089.5|1085|1089.5|1085|1089.5|1085|51
1624977980000|2021-06-29 14:46:20|1089.3|1084.8|1089.3|1084.8|1089.3|1084.8|1089|1084.5|55
1624977990000|2021-06-29 14:46:30|1089.1|1084.6|1089.3|1084.8|1089.3|1084.8|1089.1|1084.6|29
1624978000000|2021-06-29 14:46:40|1089.5|1085|1089|1084.5|1089.5|1085|1089|1084.5|30
1624978010000|2021-06-29 14:46:50|1089.2|1084.7|1089|1084.5|1089.2|1084.7|1088.8|1084.3|77
1624978020000|2021-06-29 14:47:00|1088.8|1084.3|1089.2|1084.7|1089.2|1084.7|1088.8|1084.3|47
1624978030000|2021-06-29 14:47:10|1089|1084.5|1089|1084.5|1089|1084.5|1089|1084.5|20
1624978040000|2021-06-29 14:47:20|1089.1|1084.6|1089|1084.5|1089.2|1084.7|1089|1084.5|31
1624978050000|2021-06-29 14:47:30|1089.2|1084.7|1089|1084.5|1089.2|1084.7|1089|1084.5|34
1624978060000|2021-06-29 14:47:40|1088.6|1084.1|1088.7|1084.2|1088.8|1084.3|1088.6|1084.1|66
1624978070000|2021-06-29 14:47:50|1088.8|1084.3|1089.1|1084.6|1089.1|1084.6|1088.8|1084.3|40
1624978080000|2021-06-29 14:48:00|1089.2|1084.7|1088.8|1084.3|1089.2|1084.7|1088.8|1084.3|28
1624978090000|2021-06-29 14:48:10|1089|1084.5|1089|1084.5|1089|1084.5|1089|1084.5|9
1624978100000|2021-06-29 14:48:20|1088.7|1084.2|1088.6|1084.1|1088.7|1084.2|1088.6|1084.1|46
1624978110000|2021-06-29 14:48:30|1088.5|1084|1088.3|1083.8|1088.5|1084|1088.3|1083.8|69
1624978120000|2021-06-29 14:48:40|1088|1083.5|1088|1083.5|1088|1083.5|1088|1083.5|94
1624978130000|2021-06-29 14:48:50|1088.5|1084|1088.7|1084.2|1089.2|1084.7|1088.5|1084|328
1624978140000|2021-06-29 14:49:00|1089.5|1085|1089.7|1085.2|1089.8|1085.3|1089.5|1085|268
1624978150000|2021-06-29 14:49:10|1089.6|1085.1|1090.7|1086.2|1091|1086.5|1089.6|1085.1|239
1624978160000|2021-06-29 14:49:20|1090.9|1086.4|1090.1|1085.6|1091|1086.5|1090.1|1085.6|93
1624978170000|2021-06-29 14:49:30|1090.2|1085.7|1090|1085.5|1090.2|1085.7|1089.7|1085.2|46
1624978180000|2021-06-29 14:49:40|1090.1|1085.6|1090|1085.5|1090.1|1085.6|1090|1085.5|36
1624978190000|2021-06-29 14:49:50|1090.1|1085.6|1090.2|1085.7|1090.2|1085.7|1090.1|1085.6|95
1624978200000|2021-06-29 14:50:00|1090.4|1085.9|1090.7|1086.2|1090.7|1086.2|1090.2|1085.7|64
1624978210000|2021-06-29 14:50:10|1090.5|1086|1090|1085.5|1090.5|1086|1090|1085.5|34
1624978220000|2021-06-29 14:50:20|1089.7|1085.2|1089.5|1085|1089.7|1085.2|1089.5|1085|30
1624978230000|2021-06-29 14:50:30|1089.7|1085.2|1089.6|1085.1|1089.7|1085.2|1089.6|1085.1|27
1624978240000|2021-06-29 14:50:40|1089.3|1084.8|1089.5|1085|1089.6|1085.1|1089.3|1084.8|30
1624978250000|2021-06-29 14:50:50|1089.7|1085.2|1090|1085.5|1090.4|1085.9|1089.7|1085.2|117
1624978260000|2021-06-29 14:51:00|||||||||25
1624978270000|2021-06-29 14:51:10|1090.1|1085.6|1089.7|1085.2|1090.1|1085.6|1089.7|1085.2|44
1624978280000|2021-06-29 14:51:20|1089.5|1085|1089.5|1085|1089.5|1085|1089.5|1085|24
1624978290000|2021-06-29 14:51:30|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|21
1624978300000|2021-06-29 14:51:40|1089.5|1085|1089.2|1084.7|1089.5|1085|1089.2|1084.7|18
1624978310000|2021-06-29 14:51:50|1089.1|1084.6|1089.2|1084.7|1089.2|1084.7|1088.8|1084.3|145
1624978320000|2021-06-29 14:52:00|||||||||29
1624978330000|2021-06-29 14:52:10|1089.5|1085|1089.2|1084.7|1089.5|1085|1089.2|1084.7|44
1624978340000|2021-06-29 14:52:20|1089.1|1084.6|1089.1|1084.6|1089.1|1084.6|1089.1|1084.6|3
1624978350000|2021-06-29 14:52:30|1089|1084.5|1089.2|1084.7|1089.4|1084.9|1089|1084.5|46
1624978360000|2021-06-29 14:52:40|1089.5|1085|1089|1084.5|1089.5|1085|1089|1084.5|10
1624978370000|2021-06-29 14:52:50|||||||||19
1624978380000|2021-06-29 14:53:00|||||||||11
1624978390000|2021-06-29 14:53:10|||||||||10
1624978400000|2021-06-29 14:53:20|1089.5|1085|1089.5|1085|1089.5|1085|1089.5|1085|73
1624978410000|2021-06-29 14:53:30|1089.7|1085.2|1089.7|1085.2|1089.7|1085.2|1089.5|1085|32
1624978420000|2021-06-29 14:53:40|1090.2|1085.7|1090.1|1085.6|1090.2|1085.7|1089.9|1085.4|109
1624978430000|2021-06-29 14:53:50|1090.2|1085.7|1090.2|1085.7|1090.2|1085.7|1090.2|1085.7|94
1624978440000|2021-06-29 14:54:00|1090|1085.5|1090.2|1085.7|1090.5|1086|1090|1085.5|128
1624978450000|2021-06-29 14:54:10|1090|1085.5|1089.7|1085.2|1090|1085.5|1089.6|1085.1|59
1624978460000|2021-06-29 14:54:20|1089.6|1085.1|1089.6|1085.1|1089.6|1085.1|1089.6|1085.1|37
1624978470000|2021-06-29 14:54:30|1089.2|1084.7|1089.5|1085|1090|1085.5|1089.2|1084.7|164
1624978480000|2021-06-29 14:54:40|1089.4|1084.9|1089.2|1084.7|1089.4|1084.9|1089.2|1084.7|12
1624978490000|2021-06-29 14:54:50|1089.5|1085|1089.6|1085.1|1089.6|1085.1|1089.5|1085|36
1624978500000|2021-06-29 14:55:00|1089.2|1084.7|1089.7|1085.2|1089.7|1085.2|1089.2|1084.7|84
1624978510000|2021-06-29 14:55:10|1090|1085.5|1090.5|1086|1090.5|1086|1090|1085.5|167
1624978520000|2021-06-29 14:55:20|1090.2|1085.7|1090|1085.5|1090.2|1085.7|1089.7|1085.2|163
1624978530000|2021-06-29 14:55:30|||||||||42
1624978540000|2021-06-29 14:55:40|1090.2|1085.7|1090.5|1086|1090.5|1086|1090.1|1085.6|157
1624978550000|2021-06-29 14:55:50|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|90
1624978560000|2021-06-29 14:56:00|1090.5|1086|1091.1|1086.6|1091.3|1086.8|1090.5|1086|338
1624978570000|2021-06-29 14:56:10|1091|1086.5|1090.6|1086.1|1091|1086.5|1090.5|1086|125
1624978580000|2021-06-29 14:56:20|1090.8|1086.3|1090.5|1086|1090.8|1086.3|1090.4|1085.9|110
1624978590000|2021-06-29 14:56:30|1090.4|1085.9|1090.8|1086.3|1090.8|1086.3|1090.4|1085.9|50
1624978600000|2021-06-29 14:56:40|1090.5|1086|1091|1086.5|1091|1086.5|1090.5|1086|118
1624978610000|2021-06-29 14:56:50|1090.5|1086|1090.3|1085.8|1090.5|1086|1090.3|1085.8|28
1624978620000|2021-06-29 14:57:00|1090.5|1086|1090.3|1085.8|1090.5|1086|1090.3|1085.8|122
1624978630000|2021-06-29 14:57:10|1090.4|1085.9|1089.8|1085.3|1090.4|1085.9|1089.8|1085.3|100
1624978640000|2021-06-29 14:57:20|1089.9|1085.4|1090.3|1085.8|1090.3|1085.8|1089.8|1085.3|57
1624978650000|2021-06-29 14:57:30|1090.8|1086.3|1090.3|1085.8|1090.8|1086.3|1090.3|1085.8|308
1624978660000|2021-06-29 14:57:40|1090.4|1085.9|1090.4|1085.9|1090.8|1086.3|1090.4|1085.9|109
1624978670000|2021-06-29 14:57:50|1090.6|1086.1|1090.3|1085.8|1090.6|1086.1|1090.1|1085.6|134
1624978680000|2021-06-29 14:58:00|1090.1|1085.6|1089.8|1085.3|1090.3|1085.8|1089.8|1085.3|273
1624978690000|2021-06-29 14:58:10|1089.5|1085|1089.5|1085|1089.7|1085.2|1089.5|1085|54
1624978700000|2021-06-29 14:58:20|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|62
1624978710000|2021-06-29 14:58:30|1089|1084.5|1088.5|1084|1089|1084.5|1088.5|1084|239
1624978720000|2021-06-29 14:58:40|1088.6|1084.1|1088.1|1083.6|1088.6|1084.1|1088.1|1083.6|250
1624978730000|2021-06-29 14:58:50|1088|1083.5|1087.9|1083.4|1088.1|1083.6|1087.5|1083|182
1624978740000|2021-06-29 14:59:00|1088|1083.5|1087.5|1083|1088|1083.5|1087.5|1083|192
1624978750000|2021-06-29 14:59:10|1087.7|1083.2|1088|1083.5|1088|1083.5|1087.6|1083.1|269
1624978760000|2021-06-29 14:59:20|1087.9|1083.4|1088|1083.5|1088|1083.5|1087.7|1083.2|142
1624978770000|2021-06-29 14:59:30|1087.7|1083.2|1087.5|1083|1088.2|1083.7|1087.5|1083|264
1624978780000|2021-06-29 14:59:40|1087.7|1083.2|1088.1|1083.6|1088.2|1083.7|1087.7|1083.2|240
1624978790000|2021-06-29 14:59:50|1088|1083.5|1088|1083.5|1088.2|1083.7|1087.9|1083.4|186
1625014800000|2021-06-30 01:00:00|1087.5|1083|1091.1|1086.6|1091.1|1086.6|1087.5|1083|763
1625014810000|2021-06-30 01:00:10|1091|1086.5|1091.1|1086.6|1091.7|1087.2|1090.9|1086.4|618
1625014820000|2021-06-30 01:00:20|1091.4|1086.9|1091.8|1087.3|1092|1087.5|1091.4|1086.9|386
1625014830000|2021-06-30 01:00:30|1092.1|1087.6|1092.7|1088.2|1092.7|1088.2|1091.9|1087.4|429
1625014840000|2021-06-30 01:00:40|1092.8|1088.3|1096|1091.5|1096|1091.5|1092.8|1088.3|1830
1625014850000|2021-06-30 01:00:50|1096.2|1091.7|1097.8|1093.3|1098.5|1094|1096.1|1091.6|1501
1625014860000|2021-06-30 01:01:00|1097.7|1093.2|1096|1091.5|1098.2|1093.7|1095.8|1091.3|893
1625014870000|2021-06-30 01:01:10|1095.8|1091.3|1096.7|1092.2|1096.7|1092.2|1095.6|1091.1|573
1625014880000|2021-06-30 01:01:20|1096.3|1091.8|1096.3|1091.8|1097.1|1092.6|1096.1|1091.6|767
1625014890000|2021-06-30 01:01:30|1096.1|1091.6|1094.6|1090.1|1096.1|1091.6|1094.6|1090.1|419
1625014900000|2021-06-30 01:01:40|1094.7|1090.2|1095.6|1091.1|1095.6|1091.1|1093.9|1089.4|482
1625014910000|2021-06-30 01:01:50|1095.7|1091.2|1095.2|1090.7|1095.7|1091.2|1095|1090.5|227
1625014920000|2021-06-30 01:02:00|1095.1|1090.6|1095.6|1091.1|1095.6|1091.1|1095.1|1090.6|155
1625014930000|2021-06-30 01:02:10|1095.5|1091|1095.5|1091|1095.6|1091.1|1095.2|1090.7|183
1625014940000|2021-06-30 01:02:20|1095.6|1091.1|1097|1092.5|1097|1092.5|1095.6|1091.1|480
1625014950000|2021-06-30 01:02:30|1096.7|1092.2|1096.6|1092.1|1096.8|1092.3|1096.1|1091.6|169
1625014960000|2021-06-30 01:02:40|1096.8|1092.3|1098|1093.5|1098|1093.5|1096.7|1092.2|466
1625014970000|2021-06-30 01:02:50|1097.7|1093.2|1098.2|1093.7|1098.2|1093.7|1097.5|1093|509
1625014980000|2021-06-30 01:03:00|1098.6|1094.1|1098.8|1094.3|1099.3|1094.8|1098.6|1094.1|580
1625014990000|2021-06-30 01:03:10|1098.6|1094.1|1097.9|1093.4|1099.7|1095.2|1097.9|1093.4|856
1625015000000|2021-06-30 01:03:20|1097.7|1093.2|1097.6|1093.1|1097.9|1093.4|1096.8|1092.3|231
1625015010000|2021-06-30 01:03:30|1097.8|1093.3|1098.6|1094.1|1098.6|1094.1|1097.7|1093.2|440
1625015020000|2021-06-30 01:03:40|1098.8|1094.3|1098.6|1094.1|1098.8|1094.3|1098.1|1093.6|288
1625015030000|2021-06-30 01:03:50|1098.3|1093.8|1097.2|1092.7|1098.3|1093.8|1097.2|1092.7|568
1625015040000|2021-06-30 01:04:00|1097.5|1093|1098.6|1094.1|1098.6|1094.1|1097.5|1093|446
1625015050000|2021-06-30 01:04:10|1098.4|1093.9|1098.6|1094.1|1098.8|1094.3|1098.3|1093.8|205
1625015060000|2021-06-30 01:04:20|1098.8|1094.3|1098.3|1093.8|1099.1|1094.6|1098.3|1093.8|378
1625015070000|2021-06-30 01:04:30|1098.5|1094|1098.1|1093.6|1098.8|1094.3|1098.1|1093.6|220
1625015080000|2021-06-30 01:04:40|1098.2|1093.7|1098.6|1094.1|1098.6|1094.1|1098.2|1093.7|120
1625015090000|2021-06-30 01:04:50|1098.1|1093.6|1098.1|1093.6|1098.1|1093.6|1098|1093.5|98
1625015100000|2021-06-30 01:05:00|1098.2|1093.7|1097.7|1093.2|1098.3|1093.8|1097.5|1093|283
1625015110000|2021-06-30 01:05:10|1097.5|1093|1097.3|1092.8|1097.7|1093.2|1097.3|1092.8|235
1625015120000|2021-06-30 01:05:20|1097.6|1093.1|1097.5|1093|1097.7|1093.2|1097.5|1093|212
1625015130000|2021-06-30 01:05:30|1097.3|1092.8|1097.1|1092.6|1097.5|1093|1096.8|1092.3|253
1625015140000|2021-06-30 01:05:40|1096.8|1092.3|1096.1|1091.6|1096.8|1092.3|1096.1|1091.6|263
1625015150000|2021-06-30 01:05:50|1095.8|1091.3|1095.8|1091.3|1095.8|1091.3|1095.8|1091.3|242
1625015160000|2021-06-30 01:06:00|1095.6|1091.1|1096.1|1091.6|1096.1|1091.6|1095.6|1091.1|170
1625015170000|2021-06-30 01:06:10|||||||||27
1625015180000|2021-06-30 01:06:20|||||||||70
1625015190000|2021-06-30 01:06:30|1095.9|1091.4|1095.6|1091.1|1095.9|1091.4|1095.6|1091.1|75
1625015200000|2021-06-30 01:06:40|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|35
1625015210000|2021-06-30 01:06:50|1095.6|1091.1|1095.6|1091.1|1095.8|1091.3|1095.3|1090.8|186
1625015220000|2021-06-30 01:07:00|1095.7|1091.2|1096.2|1091.7|1096.3|1091.8|1095.7|1091.2|65
1625015230000|2021-06-30 01:07:10|1096.4|1091.9|1095.8|1091.3|1096.4|1091.9|1095.5|1091|139
1625015240000|2021-06-30 01:07:20|1095.5|1091|1095.8|1091.3|1096.2|1091.7|1095.5|1091|87
1625015250000|2021-06-30 01:07:30|1096|1091.5|1095.5|1091|1096.3|1091.8|1095.5|1091|142
1625015260000|2021-06-30 01:07:40|1095.3|1090.8|1095.2|1090.7|1095.3|1090.8|1095|1090.5|221
1625015270000|2021-06-30 01:07:50|1094.8|1090.3|1095|1090.5|1095.2|1090.7|1094.8|1090.3|128
1625015280000|2021-06-30 01:08:00|1095.3|1090.8|1094.8|1090.3|1095.5|1091|1094.8|1090.3|120
1625015290000|2021-06-30 01:08:10|1094.5|1090|1094.3|1089.8|1094.5|1090|1094.3|1089.8|119
1625015300000|2021-06-30 01:08:20|1094.2|1089.7|1094.2|1089.7|1094.2|1089.7|1094.2|1089.7|60
1625015310000|2021-06-30 01:08:30|1094.3|1089.8|1094.2|1089.7|1094.3|1089.8|1094.2|1089.7|62
1625015320000|2021-06-30 01:08:40|1094.3|1089.8|1094.3|1089.8|1094.3|1089.8|1094|1089.5|121
1625015330000|2021-06-30 01:08:50|1094|1089.5|1095.1|1090.6|1095.5|1091|1094|1089.5|235
1625015340000|2021-06-30 01:09:00|1095.3|1090.8|1094.6|1090.1|1095.3|1090.8|1094.6|1090.1|84
1625015350000|2021-06-30 01:09:10|1094.7|1090.2|1094.6|1090.1|1094.8|1090.3|1094.4|1089.9|64
1625015360000|2021-06-30 01:09:20|1094.8|1090.3|1095.5|1091|1095.5|1091|1094.4|1089.9|282
1625015370000|2021-06-30 01:09:30|1095.6|1091.1|1097.2|1092.7|1097.5|1093|1095.6|1091.1|417
1625015380000|2021-06-30 01:09:40|1097.5|1093|1098.5|1094|1098.7|1094.2|1097|1092.5|582
1625015390000|2021-06-30 01:09:50|1098.7|1094.2|1098.8|1094.3|1099.3|1094.8|1098.7|1094.2|619
1625015400000|2021-06-30 01:10:00|1099.1|1094.6|1098.3|1093.8|1099.3|1094.8|1098.3|1093.8|524
1625015410000|2021-06-30 01:10:10|1098.1|1093.6|1097.7|1093.2|1098.1|1093.6|1097.6|1093.1|125
1625015420000|2021-06-30 01:10:20|1097.6|1093.1|1097.1|1092.6|1097.6|1093.1|1096.9|1092.4|74
1625015430000|2021-06-30 01:10:30|1096.8|1092.3|1096.8|1092.3|1097.1|1092.6|1096.7|1092.2|145
1625015440000|2021-06-30 01:10:40|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|80
1625015450000|2021-06-30 01:10:50|1096.3|1091.8|1096.1|1091.6|1096.4|1091.9|1095.8|1091.3|142
1625015460000|2021-06-30 01:11:00|||||||||36
1625015470000|2021-06-30 01:11:10|1096.3|1091.8|1096.5|1092|1097.1|1092.6|1096.3|1091.8|239
1625015480000|2021-06-30 01:11:20|1096.6|1092.1|1096.8|1092.3|1096.8|1092.3|1096.3|1091.8|86
1625015490000|2021-06-30 01:11:30|1096.6|1092.1|1096.2|1091.7|1096.6|1092.1|1096.2|1091.7|68
1625015500000|2021-06-30 01:11:40|1096.1|1091.6|1095.6|1091.1|1096.1|1091.6|1095.6|1091.1|126
1625015510000|2021-06-30 01:11:50|1095.7|1091.2|1095.6|1091.1|1095.7|1091.2|1095.6|1091.1|61
1625015520000|2021-06-30 01:12:00|1095.9|1091.4|1096.6|1092.1|1096.6|1092.1|1095.6|1091.1|207
1625015530000|2021-06-30 01:12:10|1096.3|1091.8|1096.3|1091.8|1096.5|1092|1096.1|1091.6|73
1625015540000|2021-06-30 01:12:20|1096.5|1092|1096.1|1091.6|1096.5|1092|1096.1|1091.6|54
1625015550000|2021-06-30 01:12:30|1096.3|1091.8|1096.5|1092|1096.6|1092.1|1096.3|1091.8|64
1625015560000|2021-06-30 01:12:40|1096.1|1091.6|1095.5|1091|1096.1|1091.6|1095.5|1091|126
1625015570000|2021-06-30 01:12:50|1095.7|1091.2|1095.8|1091.3|1095.8|1091.3|1095.5|1091|84
1625015580000|2021-06-30 01:13:00|1096|1091.5|1096.1|1091.6|1096.1|1091.6|1095.8|1091.3|69
1625015590000|2021-06-30 01:13:10|1096|1091.5|1095.5|1091|1096|1091.5|1095.5|1091|27
1625015600000|2021-06-30 01:13:20|1095.8|1091.3|1095.6|1091.1|1095.8|1091.3|1095.5|1091|54
1625015610000|2021-06-30 01:13:30|1095.7|1091.2|1095.6|1091.1|1095.7|1091.2|1095.4|1090.9|16
1625015620000|2021-06-30 01:13:40|1095.8|1091.3|1095.6|1091.1|1096.4|1091.9|1095.6|1091.1|118
1625015630000|2021-06-30 01:13:50|1095.4|1090.9|1096.3|1091.8|1096.3|1091.8|1095.4|1090.9|86
1625015640000|2021-06-30 01:14:00|1096.4|1091.9|1095.7|1091.2|1096.8|1092.3|1095.3|1090.8|362
1625015650000|2021-06-30 01:14:10|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|39
1625015660000|2021-06-30 01:14:20|||||||||23
1625015670000|2021-06-30 01:14:30|1095.3|1090.8|1094.6|1090.1|1095.3|1090.8|1094.4|1089.9|98
1625015680000|2021-06-30 01:14:40|1094.7|1090.2|1095.1|1090.6|1095.6|1091.1|1094.7|1090.2|85
1625015690000|2021-06-30 01:14:50|||||||||48
1625015700000|2021-06-30 01:15:00|1095.3|1090.8|1096.3|1091.8|1096.4|1091.9|1095.3|1090.8|150
1625015710000|2021-06-30 01:15:10|1096.4|1091.9|1096.7|1092.2|1096.8|1092.3|1096.1|1091.6|134
1625015720000|2021-06-30 01:15:20|1096.8|1092.3|1096.7|1092.2|1096.9|1092.4|1096.4|1091.9|143
1625015730000|2021-06-30 01:15:30|1096.9|1092.4|1097.6|1093.1|1097.6|1093.1|1096.9|1092.4|200
1625015740000|2021-06-30 01:15:40|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|1096.8|1092.3|81
1625015750000|2021-06-30 01:15:50|1097.1|1092.6|1097.4|1092.9|1097.4|1092.9|1097.1|1092.6|79
1625015760000|2021-06-30 01:16:00|1097.3|1092.8|1097.4|1092.9|1097.4|1092.9|1097.3|1092.8|76
1625015770000|2021-06-30 01:16:10|1097.3|1092.8|1097.4|1092.9|1097.4|1092.9|1097.3|1092.8|75
1625015780000|2021-06-30 01:16:20|1097.1|1092.6|1097.1|1092.6|1097.4|1092.9|1097.1|1092.6|159
1625015790000|2021-06-30 01:16:30|1096.8|1092.3|1096.6|1092.1|1096.8|1092.3|1096.6|1092.1|54
1625015800000|2021-06-30 01:16:40|1096.3|1091.8|1096.1|1091.6|1096.3|1091.8|1096.1|1091.6|75
1625015810000|2021-06-30 01:16:50|1095.9|1091.4|1095.7|1091.2|1095.9|1091.4|1095.6|1091.1|97
1625015820000|2021-06-30 01:17:00|1095.6|1091.1|1094.9|1090.4|1095.6|1091.1|1094.9|1090.4|75
1625015830000|2021-06-30 01:17:10|1095.1|1090.6|1094.9|1090.4|1095.1|1090.6|1094.9|1090.4|27
1625015840000|2021-06-30 01:17:20|1094.8|1090.3|1095.4|1090.9|1095.8|1091.3|1094.8|1090.3|61
1625015850000|2021-06-30 01:17:30|1095.3|1090.8|1094.6|1090.1|1095.3|1090.8|1094.6|1090.1|91
1625015860000|2021-06-30 01:17:40|1094.8|1090.3|1094.9|1090.4|1095.1|1090.6|1094.8|1090.3|85
1625015870000|2021-06-30 01:17:50|1094.6|1090.1|1094.7|1090.2|1094.9|1090.4|1094.6|1090.1|39
1625015880000|2021-06-30 01:18:00|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|58
1625015890000|2021-06-30 01:18:10|1095.2|1090.7|1095.8|1091.3|1095.8|1091.3|1095.2|1090.7|134
1625015900000|2021-06-30 01:18:20|1095.9|1091.4|1095.6|1091.1|1095.9|1091.4|1095.6|1091.1|17
1625015910000|2021-06-30 01:18:30|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|1095.3|1090.8|27
1625015920000|2021-06-30 01:18:40|1095.3|1090.8|1095.4|1090.9|1095.4|1090.9|1095.2|1090.7|31
1625015930000|2021-06-30 01:18:50|1095.6|1091.1|1095.9|1091.4|1096.1|1091.6|1095.6|1091.1|55
1625015940000|2021-06-30 01:19:00|1096.3|1091.8|1096.6|1092.1|1096.6|1092.1|1096.1|1091.6|125
1625015950000|2021-06-30 01:19:10|1096.3|1091.8|1095.8|1091.3|1096.4|1091.9|1095.8|1091.3|64
1625015960000|2021-06-30 01:19:20|1095.6|1091.1|1095.8|1091.3|1095.9|1091.4|1095.6|1091.1|101
1625015970000|2021-06-30 01:19:30|1096.1|1091.6|1095.8|1091.3|1096.1|1091.6|1095.6|1091.1|39
1625015980000|2021-06-30 01:19:40|1095.7|1091.2|1096.1|1091.6|1096.1|1091.6|1095.4|1090.9|129
1625015990000|2021-06-30 01:19:50|1095.8|1091.3|1095.3|1090.8|1095.8|1091.3|1095.3|1090.8|146
1625016000000|2021-06-30 01:20:00|1095.1|1090.6|1095.1|1090.6|1095.1|1090.6|1095.1|1090.6|21
1625016010000|2021-06-30 01:20:10|||||||||28
1625016020000|2021-06-30 01:20:20|1095.2|1090.7|1095.2|1090.7|1095.3|1090.8|1095.1|1090.6|130
1625016030000|2021-06-30 01:20:30|1095.4|1090.9|1096.6|1092.1|1096.6|1092.1|1095.4|1090.9|170
1625016040000|2021-06-30 01:20:40|1096.8|1092.3|1096.6|1092.1|1096.9|1092.4|1096.4|1091.9|273
1625016050000|2021-06-30 01:20:50|1096.7|1092.2|1096.6|1092.1|1096.7|1092.2|1096.6|1092.1|93
1625016060000|2021-06-30 01:21:00|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|76
1625016070000|2021-06-30 01:21:10|1096.9|1092.4|1097.4|1092.9|1097.6|1093.1|1096.9|1092.4|106
1625016080000|2021-06-30 01:21:20|1097.2|1092.7|1096.8|1092.3|1097.2|1092.7|1096.8|1092.3|96
1625016090000|2021-06-30 01:21:30|||||||||78
1625016100000|2021-06-30 01:21:40|1096.6|1092.1|1096.4|1091.9|1096.9|1092.4|1096.4|1091.9|85
1625016110000|2021-06-30 01:21:50|1096.8|1092.3|1096.6|1092.1|1096.8|1092.3|1096.6|1092.1|21
1625016120000|2021-06-30 01:22:00|1096.3|1091.8|1096.1|1091.6|1096.3|1091.8|1096.1|1091.6|59
1625016130000|2021-06-30 01:22:10|1095.8|1091.3|1095.8|1091.3|1095.8|1091.3|1095.6|1091.1|72
1625016140000|2021-06-30 01:22:20|1096.1|1091.6|1096.1|1091.6|1096.2|1091.7|1095.8|1091.3|27
1625016150000|2021-06-30 01:22:30|1095.8|1091.3|1096.2|1091.7|1096.2|1091.7|1095.6|1091.1|68
1625016160000|2021-06-30 01:22:40|1096.1|1091.6|1096.7|1092.2|1096.7|1092.2|1096.1|1091.6|83
1625016170000|2021-06-30 01:22:50|1096.4|1091.9|1096.9|1092.4|1096.9|1092.4|1096.4|1091.9|44
1625016180000|2021-06-30 01:23:00|1096.7|1092.2|1096.9|1092.4|1096.9|1092.4|1096.7|1092.2|28
1625016190000|2021-06-30 01:23:10|1096.6|1092.1|1096.4|1091.9|1096.6|1092.1|1096.4|1091.9|60
1625016200000|2021-06-30 01:23:20|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|16
1625016210000|2021-06-30 01:23:30|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|40
1625016220000|2021-06-30 01:23:40|1096.9|1092.4|1096.6|1092.1|1096.9|1092.4|1096.6|1092.1|30
1625016230000|2021-06-30 01:23:50|1096.4|1091.9|1095.6|1091.1|1096.4|1091.9|1095.6|1091.1|52
1625016240000|2021-06-30 01:24:00|1095.4|1090.9|1095.8|1091.3|1095.8|1091.3|1095.4|1090.9|63
1625016250000|2021-06-30 01:24:10|1096.3|1091.8|1096.7|1092.2|1096.7|1092.2|1096.2|1091.7|53
1625016260000|2021-06-30 01:24:20|1096.8|1092.3|1096.6|1092.1|1096.8|1092.3|1096.1|1091.6|119
1625016270000|2021-06-30 01:24:30|1096.4|1091.9|1096.3|1091.8|1096.6|1092.1|1096.3|1091.8|48
1625016280000|2021-06-30 01:24:40|1096.4|1091.9|1096.6|1092.1|1097.1|1092.6|1096.1|1091.6|160
1625016290000|2021-06-30 01:24:50|1096.3|1091.8|1096.4|1091.9|1096.4|1091.9|1096.1|1091.6|75
1625016300000|2021-06-30 01:25:00|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|1096.1|1091.6|110
1625016310000|2021-06-30 01:25:10|1096.7|1092.2|1096.7|1092.2|1096.7|1092.2|1096.3|1091.8|183
1625016320000|2021-06-30 01:25:20|1096.6|1092.1|1097.3|1092.8|1097.3|1092.8|1096.6|1092.1|120
1625016330000|2021-06-30 01:25:30|1097.1|1092.6|1097.1|1092.6|1097.4|1092.9|1096.9|1092.4|126
1625016340000|2021-06-30 01:25:40|1096.9|1092.4|1097.1|1092.6|1097.1|1092.6|1096.9|1092.4|82
1625016350000|2021-06-30 01:25:50|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|58
1625016360000|2021-06-30 01:26:00|1097.6|1093.1|1097.7|1093.2|1097.7|1093.2|1097.6|1093.1|179
1625016370000|2021-06-30 01:26:10|1097.9|1093.4|1097.7|1093.2|1098.1|1093.6|1097.6|1093.1|289
1625016380000|2021-06-30 01:26:20|1097.9|1093.4|1097.8|1093.3|1098.6|1094.1|1097.8|1093.3|236
1625016390000|2021-06-30 01:26:30|1098.1|1093.6|1098.6|1094.1|1098.6|1094.1|1098.1|1093.6|60
1625016400000|2021-06-30 01:26:40|1098.1|1093.6|1098.8|1094.3|1098.8|1094.3|1098.1|1093.6|185
1625016410000|2021-06-30 01:26:50|1099.2|1094.7|1099.8|1095.3|1099.8|1095.3|1099.2|1094.7|744
1625016420000|2021-06-30 01:27:00|1100.3|1095.8|1101.8|1097.3|1102.8|1098.3|1100.3|1095.8|2521
1625016430000|2021-06-30 01:27:10|1101.6|1097.1|1101.7|1097.2|1102.2|1097.7|1101.5|1097|272
1625016440000|2021-06-30 01:27:20|1101.6|1097.1|1103.1|1098.6|1103.1|1098.6|1101.6|1097.1|533
1625016450000|2021-06-30 01:27:30|1103.2|1098.7|1103.8|1099.3|1104.1|1099.6|1103.1|1098.6|847
1625016460000|2021-06-30 01:27:40|1104|1099.5|1104.1|1099.6|1104.8|1100.3|1103.8|1099.3|1054
1625016470000|2021-06-30 01:27:50|1103.8|1099.3|1103.6|1099.1|1103.9|1099.4|1103.3|1098.8|340
1625016480000|2021-06-30 01:28:00|1103.5|1099|1103.6|1099.1|1103.8|1099.3|1103.2|1098.7|361
1625016490000|2021-06-30 01:28:10|1103.3|1098.8|1103.3|1098.8|1103.6|1099.1|1103.3|1098.8|251
1625016500000|2021-06-30 01:28:20|1103.5|1099|1103.6|1099.1|1104|1099.5|1103.3|1098.8|519
1625016510000|2021-06-30 01:28:30|1103.5|1099|1103.8|1099.3|1103.8|1099.3|1103.3|1098.8|152
1625016520000|2021-06-30 01:28:40|1104.1|1099.6|1103.8|1099.3|1104.3|1099.8|1103.8|1099.3|283
1625016530000|2021-06-30 01:28:50|1103.7|1099.2|1103.3|1098.8|1103.7|1099.2|1103.3|1098.8|165
1625016540000|2021-06-30 01:29:00|1103.4|1098.9|1103.8|1099.3|1104.3|1099.8|1103.4|1098.9|304
1625016550000|2021-06-30 01:29:10|1103.3|1098.8|1102.8|1098.3|1103.3|1098.8|1102.8|1098.3|132
1625016560000|2021-06-30 01:29:20|1103.1|1098.6|1103.1|1098.6|1103.6|1099.1|1102.8|1098.3|244
1625016570000|2021-06-30 01:29:30|1103.2|1098.7|1103.7|1099.2|1103.7|1099.2|1103.2|1098.7|195
1625016580000|2021-06-30 01:29:40|1103.3|1098.8|1103.3|1098.8|1103.6|1099.1|1103.2|1098.7|183
1625016590000|2021-06-30 01:29:50|1103.1|1098.6|1103.6|1099.1|1103.6|1099.1|1103.1|1098.6|108
1625016600000|2021-06-30 01:30:00|1103.8|1099.3|1104.3|1099.8|1104.3|1099.8|1103.8|1099.3|499
1625016610000|2021-06-30 01:30:10|1104.1|1099.6|1103.1|1098.6|1104.1|1099.6|1103.1|1098.6|240
1625016620000|2021-06-30 01:30:20|1103|1098.5|1102.7|1098.2|1103|1098.5|1102.6|1098.1|419
1625016630000|2021-06-30 01:30:30|1102.5|1098|1102|1097.5|1102.5|1098|1101.8|1097.3|212
1625016640000|2021-06-30 01:30:40|1102.1|1097.6|1101.8|1097.3|1102.1|1097.6|1101.3|1096.8|271
1625016650000|2021-06-30 01:30:50|1101.6|1097.1|1101.6|1097.1|1101.8|1097.3|1101.6|1097.1|126
1625016660000|2021-06-30 01:31:00|1101.8|1097.3|1101.8|1097.3|1102.1|1097.6|1101.8|1097.3|176
1625016670000|2021-06-30 01:31:10|1101.6|1097.1|1101.7|1097.2|1102|1097.5|1101.6|1097.1|97
1625016680000|2021-06-30 01:31:20|1101.6|1097.1|1101.2|1096.7|1101.6|1097.1|1101.2|1096.7|80
1625016690000|2021-06-30 01:31:30|1101.1|1096.6|1101.1|1096.6|1101.2|1096.7|1101.1|1096.6|61
1625016700000|2021-06-30 01:31:40|1100.9|1096.4|1101|1096.5|1101.1|1096.6|1100.6|1096.1|154
1625016710000|2021-06-30 01:31:50|1101.1|1096.6|1102.1|1097.6|1102.1|1097.6|1101.1|1096.6|188
1625016720000|2021-06-30 01:32:00|1101.8|1097.3|1101.6|1097.1|1101.8|1097.3|1101.6|1097.1|64
1625016730000|2021-06-30 01:32:10|1101.4|1096.9|1101.2|1096.7|1101.6|1097.1|1101.2|1096.7|45
1625016740000|2021-06-30 01:32:20|1101.1|1096.6|1101.6|1097.1|1102.3|1097.8|1101.1|1096.6|221
1625016750000|2021-06-30 01:32:30|1101.3|1096.8|1100.8|1096.3|1101.8|1097.3|1100.8|1096.3|157
1625016760000|2021-06-30 01:32:40|1101.2|1096.7|1100.8|1096.3|1101.2|1096.7|1100.8|1096.3|100
1625016770000|2021-06-30 01:32:50|1101.1|1096.6|1100.8|1096.3|1101.1|1096.6|1100.7|1096.2|141
1625016780000|2021-06-30 01:33:00|1101.1|1096.6|1101.7|1097.2|1102.3|1097.8|1101.1|1096.6|231
1625016790000|2021-06-30 01:33:10|1101.8|1097.3|1101.8|1097.3|1102.1|1097.6|1101.7|1097.2|105
1625016800000|2021-06-30 01:33:20|1101.7|1097.2|1101.3|1096.8|1101.7|1097.2|1101.2|1096.7|105
1625016810000|2021-06-30 01:33:30|1101.1|1096.6|1100.6|1096.1|1101.1|1096.6|1100.6|1096.1|205
1625016820000|2021-06-30 01:33:40|1100.7|1096.2|1100.4|1095.9|1100.7|1096.2|1100.4|1095.9|115
1625016830000|2021-06-30 01:33:50|1100.1|1095.6|1100.4|1095.9|1100.6|1096.1|1100.1|1095.6|191
1625016840000|2021-06-30 01:34:00|1100.6|1096.1|1100.8|1096.3|1100.8|1096.3|1100.6|1096.1|49
1625016850000|2021-06-30 01:34:10|1101.1|1096.6|1100.6|1096.1|1101.6|1097.1|1100.6|1096.1|67
1625016860000|2021-06-30 01:34:20|1101.1|1096.6|1101.2|1096.7|1101.3|1096.8|1100.9|1096.4|140
1625016870000|2021-06-30 01:34:30|1101.3|1096.8|1101.8|1097.3|1102.2|1097.7|1101.3|1096.8|121
1625016880000|2021-06-30 01:34:40|1101.7|1097.2|1101.3|1096.8|1101.8|1097.3|1101.3|1096.8|61
1625016890000|2021-06-30 01:34:50|1101.8|1097.3|1101.8|1097.3|1101.8|1097.3|1101.3|1096.8|147
1625016900000|2021-06-30 01:35:00|1101.6|1097.1|1101.2|1096.7|1101.8|1097.3|1100.9|1096.4|154
1625016910000|2021-06-30 01:35:10|1101.3|1096.8|1101.8|1097.3|1101.8|1097.3|1101.3|1096.8|90
1625016920000|2021-06-30 01:35:20|1101.9|1097.4|1102.3|1097.8|1102.3|1097.8|1101.9|1097.4|116
1625016930000|2021-06-30 01:35:30|1102.1|1097.6|1102.3|1097.8|1102.3|1097.8|1101.9|1097.4|37
1625016940000|2021-06-30 01:35:40|1102.1|1097.6|1102.2|1097.7|1102.2|1097.7|1102.1|1097.6|71
1625016950000|2021-06-30 01:35:50|1101.8|1097.3|1102.1|1097.6|1102.3|1097.8|1101.8|1097.3|269
1625016960000|2021-06-30 01:36:00|1102.3|1097.8|1102.2|1097.7|1102.3|1097.8|1102.2|1097.7|104
1625016970000|2021-06-30 01:36:10|1102.3|1097.8|1102.8|1098.3|1103.1|1098.6|1102.3|1097.8|260
1625016980000|2021-06-30 01:36:20|1103|1098.5|1103.1|1098.6|1103.5|1099|1103|1098.5|196
1625016990000|2021-06-30 01:36:30|1103.2|1098.7|1103.8|1099.3|1103.8|1099.3|1103.2|1098.7|240
1625017000000|2021-06-30 01:36:40|1103.4|1098.9|1103.7|1099.2|1103.7|1099.2|1103.2|1098.7|166
1625017010000|2021-06-30 01:36:50|1103.4|1098.9|1103.8|1099.3|1103.8|1099.3|1103.4|1098.9|156
1625017020000|2021-06-30 01:37:00|1103.7|1099.2|1105.1|1100.6|1105.1|1100.6|1103.7|1099.2|378
1625017030000|2021-06-30 01:37:10|1104.8|1100.3|1105.1|1100.6|1105.1|1100.6|1104.8|1100.3|156
1625017040000|2021-06-30 01:37:20|1105|1100.5|1105.1|1100.6|1105.1|1100.6|1104.7|1100.2|295
1625017050000|2021-06-30 01:37:30|1104.8|1100.3|1104.4|1099.9|1105.1|1100.6|1104.3|1099.8|208
1625017060000|2021-06-30 01:37:40|1104.7|1100.2|1104.5|1100|1104.8|1100.3|1104.3|1099.8|245
1625017070000|2021-06-30 01:37:50|1104.3|1099.8|1104.3|1099.8|1104.7|1100.2|1104.3|1099.8|141
1625017080000|2021-06-30 01:38:00|1104.4|1099.9|1105.6|1101.1|1105.6|1101.1|1104.4|1099.9|632
1625017090000|2021-06-30 01:38:10|1105.3|1100.8|1104.8|1100.3|1105.5|1101|1104.8|1100.3|412
1625017100000|2021-06-30 01:38:20|1105.1|1100.6|1104.7|1100.2|1105.1|1100.6|1104.7|1100.2|270
1625017110000|2021-06-30 01:38:30|1105.1|1100.6|1104.7|1100.2|1105.1|1100.6|1104.7|1100.2|245
1625017120000|2021-06-30 01:38:40|1104.8|1100.3|1104.8|1100.3|1104.9|1100.4|1104.7|1100.2|229
1625017130000|2021-06-30 01:38:50|1104.9|1100.4|1105.1|1100.6|1105.1|1100.6|1104.8|1100.3|101
1625017140000|2021-06-30 01:39:00|1105.2|1100.7|1105.4|1100.9|1105.8|1101.3|1105.2|1100.7|300
1625017150000|2021-06-30 01:39:10|1105.3|1100.8|1105.3|1100.8|1105.8|1101.3|1105.3|1100.8|115
1625017160000|2021-06-30 01:39:20|1105.2|1100.7|1105.8|1101.3|1105.8|1101.3|1105.1|1100.6|161
1625017170000|2021-06-30 01:39:30|1105.9|1101.4|1106.6|1102.1|1106.6|1102.1|1105.8|1101.3|713
1625017180000|2021-06-30 01:39:40|1106.3|1101.8|1106.6|1102.1|1106.7|1102.2|1106.3|1101.8|306
1625017190000|2021-06-30 01:39:50|1106.3|1101.8|1106.3|1101.8|1106.3|1101.8|1106.2|1101.7|127
1625017200000|2021-06-30 01:40:00|1106.6|1102.1|1107.3|1102.8|1107.3|1102.8|1106.6|1102.1|492
1625017210000|2021-06-30 01:40:10|1107.7|1103.2|1107.6|1103.1|1108.5|1104|1107.6|1103.1|1647
1625017220000|2021-06-30 01:40:20|1107.7|1103.2|1108|1103.5|1108.4|1103.9|1107.7|1103.2|1057
1625017230000|2021-06-30 01:40:30|1107.8|1103.3|1108.5|1104|1108.7|1104.2|1107.8|1103.3|650
1625017240000|2021-06-30 01:40:40|1108.6|1104.1|1108.8|1104.3|1108.8|1104.3|1108.4|1103.9|323
1625017250000|2021-06-30 01:40:50|1108.5|1104|1108.7|1104.2|1109.1|1104.6|1108.3|1103.8|368
1625017260000|2021-06-30 01:41:00|1108.6|1104.1|1108.5|1104|1108.6|1104.1|1108.5|1104|215
1625017270000|2021-06-30 01:41:10|1108.2|1103.7|1108.2|1103.7|1109.1|1104.6|1108.1|1103.6|433
1625017280000|2021-06-30 01:41:20|1108.3|1103.8|1108.7|1104.2|1108.7|1104.2|1107.9|1103.4|353
1625017290000|2021-06-30 01:41:30|1108.4|1103.9|1108.2|1103.7|1108.4|1103.9|1107.9|1103.4|170
1625017300000|2021-06-30 01:41:40|1108.3|1103.8|1107.8|1103.3|1108.4|1103.9|1107.8|1103.3|290
1625017310000|2021-06-30 01:41:50|1107.9|1103.4|1108.3|1103.8|1108.6|1104.1|1107.8|1103.3|223
1625017320000|2021-06-30 01:42:00|1108|1103.5|1107.3|1102.8|1108|1103.5|1107.3|1102.8|167
1625017330000|2021-06-30 01:42:10|1107|1102.5|1107.3|1102.8|1107.7|1103.2|1107|1102.5|237
1625017340000|2021-06-30 01:42:20|1107.2|1102.7|1106.3|1101.8|1107.2|1102.7|1106.3|1101.8|237
1625017350000|2021-06-30 01:42:30|1106.1|1101.6|1105.1|1100.6|1106.2|1101.7|1105.1|1100.6|587
1625017360000|2021-06-30 01:42:40|1105.2|1100.7|1105.2|1100.7|1105.8|1101.3|1104.9|1100.4|657
1625017370000|2021-06-30 01:42:50|1104.9|1100.4|1104.8|1100.3|1105|1100.5|1104.5|1100|448
1625017380000|2021-06-30 01:43:00|1104.4|1099.9|1104.8|1100.3|1104.8|1100.3|1104.4|1099.9|451
1625017390000|2021-06-30 01:43:10|1105.1|1100.6|1105.6|1101.1|1105.8|1101.3|1105.1|1100.6|219
1625017400000|2021-06-30 01:43:20|1105.4|1100.9|1104.9|1100.4|1105.7|1101.2|1104.9|1100.4|87
1625017410000|2021-06-30 01:43:30|1105.2|1100.7|1105.7|1101.2|1105.7|1101.2|1105.2|1100.7|73
1625017420000|2021-06-30 01:43:40|1105.6|1101.1|1104.6|1100.1|1105.6|1101.1|1104.3|1099.8|272
1625017430000|2021-06-30 01:43:50|1104.7|1100.2|1103.8|1099.3|1105.2|1100.7|1103.8|1099.3|410
1625017440000|2021-06-30 01:44:00|1103.9|1099.4|1104.6|1100.1|1104.7|1100.2|1103.9|1099.4|72
1625017450000|2021-06-30 01:44:10|1104.7|1100.2|1104.8|1100.3|1104.8|1100.3|1104.7|1100.2|17
1625017460000|2021-06-30 01:44:20|1104.5|1100|1103.8|1099.3|1104.7|1100.2|1103.8|1099.3|63
1625017470000|2021-06-30 01:44:30|1104.1|1099.6|1104.2|1099.7|1104.3|1099.8|1104.1|1099.6|26
1625017480000|2021-06-30 01:44:40|1103.9|1099.4|1104.3|1099.8|1104.3|1099.8|1103.8|1099.3|126
1625017490000|2021-06-30 01:44:50|||||||||9
1625017500000|2021-06-30 01:45:00|1104.4|1099.9|1105.1|1100.6|1105.1|1100.6|1104.3|1099.8|104
1625017510000|2021-06-30 01:45:10|1105.3|1100.8|1105.3|1100.8|1105.6|1101.1|1105.3|1100.8|35
1625017520000|2021-06-30 01:45:20|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|15
1625017530000|2021-06-30 01:45:30|1105.3|1100.8|1104.4|1099.9|1105.3|1100.8|1104.4|1099.9|182
1625017540000|2021-06-30 01:45:40|||||||||72
1625017550000|2021-06-30 01:45:50|1104.3|1099.8|1104.4|1099.9|1104.4|1099.9|1104.3|1099.8|34
1625017560000|2021-06-30 01:46:00|1104.7|1100.2|1104.3|1099.8|1104.8|1100.3|1104.3|1099.8|97
1625017570000|2021-06-30 01:46:10|1104.7|1100.2|1104.9|1100.4|1104.9|1100.4|1104.7|1100.2|127
1625017580000|2021-06-30 01:46:20|1105.2|1100.7|1105.3|1100.8|1105.7|1101.2|1105.2|1100.7|43
1625017590000|2021-06-30 01:46:30|1105.4|1100.9|1104.4|1099.9|1105.4|1100.9|1104.4|1099.9|157
1625017600000|2021-06-30 01:46:40|1104.3|1099.8|1104.4|1099.9|1104.4|1099.9|1104.3|1099.8|22
1625017610000|2021-06-30 01:46:50|1104.3|1099.8|1104.3|1099.8|1104.6|1100.1|1104.3|1099.8|34
1625017620000|2021-06-30 01:47:00|1104.2|1099.7|1103.1|1098.6|1104.2|1099.7|1103.1|1098.6|235
1625017630000|2021-06-30 01:47:10|1102.9|1098.4|1102.4|1097.9|1103.2|1098.7|1102.2|1097.7|288
1625017640000|2021-06-30 01:47:20|1102.3|1097.8|1102.4|1097.9|1102.6|1098.1|1102.3|1097.8|131
1625017650000|2021-06-30 01:47:30|1102.2|1097.7|1102.2|1097.7|1102.6|1098.1|1102.1|1097.6|130
1625017660000|2021-06-30 01:47:40|1102.1|1097.6|1102.2|1097.7|1102.2|1097.7|1102.1|1097.6|187
1625017670000|2021-06-30 01:47:50|1102.6|1098.1|1102.8|1098.3|1103.3|1098.8|1102.6|1098.1|162
1625017680000|2021-06-30 01:48:00|1102.7|1098.2|1103.1|1098.6|1103.1|1098.6|1102.6|1098.1|100
1625017690000|2021-06-30 01:48:10|1102.8|1098.3|1102.6|1098.1|1102.9|1098.4|1102.6|1098.1|55
1625017700000|2021-06-30 01:48:20|||||||||48
1625017710000|2021-06-30 01:48:30|1103.1|1098.6|1103.6|1099.1|1103.6|1099.1|1102.9|1098.4|98
1625017720000|2021-06-30 01:48:40|1103.3|1098.8|1103.1|1098.6|1103.3|1098.8|1102.6|1098.1|177
1625017730000|2021-06-30 01:48:50|1102.8|1098.3|1102.8|1098.3|1102.9|1098.4|1102.6|1098.1|115
1625017740000|2021-06-30 01:49:00|1102.7|1098.2|1102.9|1098.4|1103.1|1098.6|1102.7|1098.2|27
1625017750000|2021-06-30 01:49:10|1103.2|1098.7|1103.6|1099.1|1103.6|1099.1|1103.2|1098.7|136
1625017760000|2021-06-30 01:49:20|1103.4|1098.9|1104.1|1099.6|1104.3|1099.8|1103.4|1098.9|115
1625017770000|2021-06-30 01:49:30|1103.7|1099.2|1103.4|1098.9|1103.7|1099.2|1103.4|1098.9|39
1625017780000|2021-06-30 01:49:40|1103.7|1099.2|1103.3|1098.8|1103.7|1099.2|1103.3|1098.8|28
1625017790000|2021-06-30 01:49:50|1103.4|1098.9|1103.8|1099.3|1103.8|1099.3|1103.4|1098.9|30
1625017800000|2021-06-30 01:50:00|1103.9|1099.4|1104.8|1100.3|1104.8|1100.3|1103.9|1099.4|75
1625017810000|2021-06-30 01:50:10|1104.7|1100.2|1105.1|1100.6|1105.2|1100.7|1104.7|1100.2|113
1625017820000|2021-06-30 01:50:20|1105.4|1100.9|1104.5|1100|1105.6|1101.1|1104.3|1099.8|365
1625017830000|2021-06-30 01:50:30|1104.6|1100.1|1104.6|1100.1|1104.7|1100.2|1104.6|1100.1|24
1625017840000|2021-06-30 01:50:40|||||||||24
1625017850000|2021-06-30 01:50:50|1104.7|1100.2|1104.7|1100.2|1104.8|1100.3|1104.6|1100.1|40
1625017860000|2021-06-30 01:51:00|1104.6|1100.1|1104.7|1100.2|1104.7|1100.2|1104.6|1100.1|37
1625017870000|2021-06-30 01:51:10|1104.6|1100.1|1104.1|1099.6|1104.6|1100.1|1103.8|1099.3|63
1625017880000|2021-06-30 01:51:20|1103.8|1099.3|1103.8|1099.3|1104.1|1099.6|1103.8|1099.3|21
1625017890000|2021-06-30 01:51:30|1103.6|1099.1|1103.7|1099.2|1104|1099.5|1103.3|1098.8|76
1625017900000|2021-06-30 01:51:40|1103.6|1099.1|1103.1|1098.6|1103.6|1099.1|1103.1|1098.6|45
1625017910000|2021-06-30 01:51:50|1103.3|1098.8|1103.3|1098.8|1103.7|1099.2|1103.3|1098.8|52
1625017920000|2021-06-30 01:52:00|1103.2|1098.7|1103.2|1098.7|1103.2|1098.7|1103.2|1098.7|45
1625017930000|2021-06-30 01:52:10|1103.1|1098.6|1103.1|1098.6|1103.1|1098.6|1102.8|1098.3|19
1625017940000|2021-06-30 01:52:20|1102.8|1098.3|1103.1|1098.6|1103.1|1098.6|1102.8|1098.3|43
1625017950000|2021-06-30 01:52:30|1103|1098.5|1103.1|1098.6|1103.1|1098.6|1102.8|1098.3|74
1625017960000|2021-06-30 01:52:40|1103.3|1098.8|1103.5|1099|1104.3|1099.8|1103.3|1098.8|55
1625017970000|2021-06-30 01:52:50|1103.6|1099.1|1103.8|1099.3|1104.1|1099.6|1103.6|1099.1|27
1625017980000|2021-06-30 01:53:00|1103.6|1099.1|1104.5|1100|1104.5|1100|1103.6|1099.1|62
1625017990000|2021-06-30 01:53:10|1104.6|1100.1|1103.8|1099.3|1104.6|1100.1|1103.6|1099.1|56
1625018000000|2021-06-30 01:53:20|1104|1099.5|1104.2|1099.7|1104.3|1099.8|1104|1099.5|12
1625018010000|2021-06-30 01:53:30|1104.3|1099.8|1104.6|1100.1|1104.6|1100.1|1104.3|1099.8|32
1625018020000|2021-06-30 01:53:40|1104.3|1099.8|1104.2|1099.7|1104.7|1100.2|1104.1|1099.6|39
1625018030000|2021-06-30 01:53:50|1104.1|1099.6|1104.2|1099.7|1104.2|1099.7|1103.6|1099.1|53
1625018040000|2021-06-30 01:54:00|1104.1|1099.6|1104.1|1099.6|1104.1|1099.6|1104.1|1099.6|17
1625018050000|2021-06-30 01:54:10|1103.8|1099.3|1104|1099.5|1104|1099.5|1103.6|1099.1|51
1625018060000|2021-06-30 01:54:20|1104.6|1100.1|1104.6|1100.1|1105|1100.5|1104.5|1100|106
1625018070000|2021-06-30 01:54:30|1104.7|1100.2|1104.7|1100.2|1104.8|1100.3|1104.3|1099.8|48
1625018080000|2021-06-30 01:54:40|1105|1100.5|1104.3|1099.8|1105|1100.5|1104.3|1099.8|47
1625018090000|2021-06-30 01:54:50|||||||||28
1625018100000|2021-06-30 01:55:00|1104.1|1099.6|1104.8|1100.3|1105.1|1100.6|1104.1|1099.6|131
1625018110000|2021-06-30 01:55:10|1104.5|1100|1104.2|1099.7|1104.6|1100.1|1104.2|1099.7|34
1625018120000|2021-06-30 01:55:20|1104.3|1099.8|1104.2|1099.7|1104.3|1099.8|1104.2|1099.7|22
1625018130000|2021-06-30 01:55:30|1103.9|1099.4|1104.2|1099.7|1104.2|1099.7|1103.8|1099.3|55
1625018140000|2021-06-30 01:55:40|1104.1|1099.6|1103.7|1099.2|1104.1|1099.6|1103.7|1099.2|21
1625018150000|2021-06-30 01:55:50|1103.8|1099.3|1104|1099.5|1104|1099.5|1103.8|1099.3|25
1625018160000|2021-06-30 01:56:00|1104.1|1099.6|1104.2|1099.7|1104.2|1099.7|1104.1|1099.6|26
1625018170000|2021-06-30 01:56:10|1104.5|1100|1104.6|1100.1|1104.7|1100.2|1104.5|1100|81
1625018180000|2021-06-30 01:56:20|1104.8|1100.3|1104.2|1099.7|1105|1100.5|1104.2|1099.7|97
1625018190000|2021-06-30 01:56:30|1103.9|1099.4|1104.3|1099.8|1104.5|1100|1103.9|1099.4|40
1625018200000|2021-06-30 01:56:40|1104.2|1099.7|1103.3|1098.8|1104.2|1099.7|1103.2|1098.7|76
1625018210000|2021-06-30 01:56:50|1103.5|1099|1103.1|1098.6|1103.6|1099.1|1103.1|1098.6|19
1625018220000|2021-06-30 01:57:00|1102.8|1098.3|1102.8|1098.3|1102.8|1098.3|1102.8|1098.3|55
1625018230000|2021-06-30 01:57:10|1102.6|1098.1|1103.1|1098.6|1103.1|1098.6|1102.6|1098.1|75
1625018240000|2021-06-30 01:57:20|1103|1098.5|1102.7|1098.2|1103|1098.5|1102.6|1098.1|50
1625018250000|2021-06-30 01:57:30|1102.6|1098.1|1102.2|1097.7|1102.6|1098.1|1102.1|1097.6|169
1625018260000|2021-06-30 01:57:40|1102.1|1097.6|1102.6|1098.1|1102.6|1098.1|1102.1|1097.6|183
1625018270000|2021-06-30 01:57:50|1102.8|1098.3|1102.6|1098.1|1102.8|1098.3|1102.6|1098.1|173
1625018280000|2021-06-30 01:58:00|1102.7|1098.2|1102.7|1098.2|1102.7|1098.2|1102.7|1098.2|10
1625018290000|2021-06-30 01:58:10|1102.6|1098.1|1102.7|1098.2|1102.7|1098.2|1102.6|1098.1|14
1625018300000|2021-06-30 01:58:20|1102.6|1098.1|1102.7|1098.2|1102.7|1098.2|1102.6|1098.1|28
1625018310000|2021-06-30 01:58:30|1102.6|1098.1|1102.6|1098.1|1102.6|1098.1|1102.6|1098.1|6
1625018320000|2021-06-30 01:58:40|1102.5|1098|1102.3|1097.8|1102.5|1098|1102.1|1097.6|227
1625018330000|2021-06-30 01:58:50|1102.1|1097.6|1101.7|1097.2|1102.1|1097.6|1101.7|1097.2|65
1625018340000|2021-06-30 01:59:00|1101.8|1097.3|1103.6|1099.1|1103.6|1099.1|1101.8|1097.3|365
1625018350000|2021-06-30 01:59:10|1103.3|1098.8|1102.7|1098.2|1103.3|1098.8|1102.7|1098.2|61
1625018360000|2021-06-30 01:59:20|1103|1098.5|1103|1098.5|1103.1|1098.6|1102.7|1098.2|113
1625018370000|2021-06-30 01:59:30|1102.8|1098.3|1103.1|1098.6|1103.1|1098.6|1102.8|1098.3|32
1625018380000|2021-06-30 01:59:40|1103.2|1098.7|1103.6|1099.1|1103.6|1099.1|1103.2|1098.7|22
1625018390000|2021-06-30 01:59:50|1103.4|1098.9|1103.6|1099.1|1103.6|1099.1|1103.2|1098.7|30
1625018400000|2021-06-30 02:00:00|1104.1|1099.6|1104.6|1100.1|1104.6|1100.1|1104.1|1099.6|199
1625018410000|2021-06-30 02:00:10|1104.3|1099.8|1104.2|1099.7|1104.3|1099.8|1104.1|1099.6|120
1625018420000|2021-06-30 02:00:20|1104.1|1099.6|1104.6|1100.1|1104.8|1100.3|1104.1|1099.6|27
1625018430000|2021-06-30 02:00:30|||||||||23
1625018440000|2021-06-30 02:00:40|1104.3|1099.8|1103.6|1099.1|1104.5|1100|1103.2|1098.7|111
1625018450000|2021-06-30 02:00:50|1103.8|1099.3|1104.1|1099.6|1104.1|1099.6|1103.8|1099.3|64
1625018460000|2021-06-30 02:01:00|1104.2|1099.7|1105.6|1101.1|1105.6|1101.1|1104.2|1099.7|190
1625018470000|2021-06-30 02:01:10|1105.8|1101.3|1106.3|1101.8|1106.3|1101.8|1105.8|1101.3|454
1625018480000|2021-06-30 02:01:20|1106.5|1102|1106.6|1102.1|1106.8|1102.3|1106.5|1102|197
1625018490000|2021-06-30 02:01:30|1106.3|1101.8|1105.8|1101.3|1106.5|1102|1105.6|1101.1|491
1625018500000|2021-06-30 02:01:40|1105.6|1101.1|1106.1|1101.6|1106.1|1101.6|1105|1100.5|68
1625018510000|2021-06-30 02:01:50|1105.8|1101.3|1105.8|1101.3|1106.3|1101.8|1105.8|1101.3|174
1625018520000|2021-06-30 02:02:00|1106|1101.5|1106.2|1101.7|1106.3|1101.8|1106|1101.5|125
1625018530000|2021-06-30 02:02:10|1106.4|1101.9|1105.8|1101.3|1106.4|1101.9|1105.8|1101.3|41
1625018540000|2021-06-30 02:02:20|1106.3|1101.8|1106.5|1102|1106.7|1102.2|1106.3|1101.8|194
1625018550000|2021-06-30 02:02:30|1106.3|1101.8|1106.3|1101.8|1106.7|1102.2|1106.2|1101.7|137
1625018560000|2021-06-30 02:02:40|1106.5|1102|1106.3|1101.8|1106.8|1102.3|1106.3|1101.8|184
1625018570000|2021-06-30 02:02:50|1106.8|1102.3|1106.7|1102.2|1106.8|1102.3|1106.5|1102|185
1625018580000|2021-06-30 02:03:00|1106.6|1102.1|1106.1|1101.6|1106.7|1102.2|1105.6|1101.1|215
1625018590000|2021-06-30 02:03:10|1106.4|1101.9|1105.3|1100.8|1106.7|1102.2|1105.3|1100.8|203
1625018600000|2021-06-30 02:03:20|1105.2|1100.7|1104.8|1100.3|1105.2|1100.7|1104.8|1100.3|61
1625018610000|2021-06-30 02:03:30|1105.1|1100.6|1105.8|1101.3|1105.8|1101.3|1105.1|1100.6|136
1625018620000|2021-06-30 02:03:40|1105.6|1101.1|1105.1|1100.6|1105.6|1101.1|1105.1|1100.6|54
1625018630000|2021-06-30 02:03:50|1104.9|1100.4|1104.6|1100.1|1104.9|1100.4|1104.6|1100.1|67
1625018640000|2021-06-30 02:04:00|1104.3|1099.8|1103.8|1099.3|1104.3|1099.8|1103.8|1099.3|160
1625018650000|2021-06-30 02:04:10|1103.7|1099.2|1103.8|1099.3|1104.2|1099.7|1103.7|1099.2|70
1625018660000|2021-06-30 02:04:20|1103.6|1099.1|1103.1|1098.6|1103.6|1099.1|1103.1|1098.6|79
1625018670000|2021-06-30 02:04:30|1103.2|1098.7|1103.6|1099.1|1103.9|1099.4|1103.2|1098.7|65
1625018680000|2021-06-30 02:04:40|1103.3|1098.8|1104.2|1099.7|1105.1|1100.6|1103.2|1098.7|168
1625018690000|2021-06-30 02:04:50|1104.1|1099.6|1104.2|1099.7|1104.5|1100|1103.6|1099.1|63
1625018700000|2021-06-30 02:05:00|1104.1|1099.6|1104.8|1100.3|1104.8|1100.3|1103.6|1099.1|220
1625018710000|2021-06-30 02:05:10|1105|1100.5|1104.3|1099.8|1105|1100.5|1104.3|1099.8|124
1625018720000|2021-06-30 02:05:20|1103.8|1099.3|1103.6|1099.1|1103.8|1099.3|1103.5|1099|88
1625018730000|2021-06-30 02:05:30|1103.8|1099.3|1104.2|1099.7|1104.3|1099.8|1103.6|1099.1|115
1625018740000|2021-06-30 02:05:40|1104.1|1099.6|1104.2|1099.7|1104.2|1099.7|1103.8|1099.3|79
1625018750000|2021-06-30 02:05:50|1104.1|1099.6|1104.8|1100.3|1104.8|1100.3|1104.1|1099.6|85
1625018760000|2021-06-30 02:06:00|1104.6|1100.1|1104.3|1099.8|1104.6|1100.1|1104.3|1099.8|36
1625018770000|2021-06-30 02:06:10|1104.1|1099.6|1103.7|1099.2|1104.1|1099.6|1103.7|1099.2|42
1625018780000|2021-06-30 02:06:20|1103.8|1099.3|1103.5|1099|1103.8|1099.3|1103.2|1098.7|58
1625018790000|2021-06-30 02:06:30|1103.2|1098.7|1103.2|1098.7|1103.6|1099.1|1103.2|1098.7|47
1625018800000|2021-06-30 02:06:40|1103.1|1098.6|1102.1|1097.6|1103.1|1098.6|1101.8|1097.3|416
1625018810000|2021-06-30 02:06:50|1101.8|1097.3|1102.1|1097.6|1102.1|1097.6|1101.8|1097.3|92
1625018820000|2021-06-30 02:07:00|1101.9|1097.4|1102.5|1098|1102.6|1098.1|1101.9|1097.4|153
1625018830000|2021-06-30 02:07:10|1102.3|1097.8|1102.1|1097.6|1102.5|1098|1102.1|1097.6|76
1625018840000|2021-06-30 02:07:20|1102.3|1097.8|1102.2|1097.7|1102.8|1098.3|1102.1|1097.6|90
1625018850000|2021-06-30 02:07:30|1102.1|1097.6|1101.6|1097.1|1102.1|1097.6|1101.6|1097.1|92
1625018860000|2021-06-30 02:07:40|1101.3|1096.8|1100.4|1095.9|1101.3|1096.8|1100.2|1095.7|324
1625018870000|2021-06-30 02:07:50|1100.2|1095.7|1099.3|1094.8|1100.3|1095.8|1099.1|1094.6|606
1625018880000|2021-06-30 02:08:00|1099.1|1094.6|1099.8|1095.3|1100.2|1095.7|1099|1094.5|358
1625018890000|2021-06-30 02:08:10|1100.1|1095.6|1100.3|1095.8|1100.3|1095.8|1100.1|1095.6|165
1625018900000|2021-06-30 02:08:20|1100.6|1096.1|1100.6|1096.1|1100.8|1096.3|1100.2|1095.7|269
1625018910000|2021-06-30 02:08:30|1100.7|1096.2|1100.6|1096.1|1101.3|1096.8|1100.6|1096.1|177
1625018920000|2021-06-30 02:08:40|1100.3|1095.8|1100.5|1096|1100.5|1096|1100.1|1095.6|91
1625018930000|2021-06-30 02:08:50|1100.3|1095.8|1100.6|1096.1|1100.6|1096.1|1100.3|1095.8|116
1625018940000|2021-06-30 02:09:00|||||||||64
1625018950000|2021-06-30 02:09:10|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|93
1625018960000|2021-06-30 02:09:20|1100.6|1096.1|1100.3|1095.8|1100.8|1096.3|1100.3|1095.8|100
1625018970000|2021-06-30 02:09:30|1100.6|1096.1|1100.8|1096.3|1100.8|1096.3|1100.6|1096.1|94
1625018980000|2021-06-30 02:09:40|1100.7|1096.2|1100.6|1096.1|1100.8|1096.3|1100.6|1096.1|61
1625018990000|2021-06-30 02:09:50|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|36
1625019000000|2021-06-30 02:10:00|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|95
1625019010000|2021-06-30 02:10:10|1101.6|1097.1|1102.1|1097.6|1102.1|1097.6|1101.6|1097.1|93
1625019020000|2021-06-30 02:10:20|1102.3|1097.8|1102.5|1098|1102.6|1098.1|1102.3|1097.8|108
1625019030000|2021-06-30 02:10:30|1102|1097.5|1101.7|1097.2|1102|1097.5|1101.6|1097.1|133
1625019040000|2021-06-30 02:10:40|1101.8|1097.3|1102|1097.5|1102.1|1097.6|1101.8|1097.3|21
1625019050000|2021-06-30 02:10:50|1102.2|1097.7|1102.3|1097.8|1102.3|1097.8|1102.2|1097.7|24
1625019060000|2021-06-30 02:11:00|1102.1|1097.6|1102.3|1097.8|1102.3|1097.8|1101.7|1097.2|118
1625019070000|2021-06-30 02:11:10|1102.5|1098|1102.6|1098.1|1102.8|1098.3|1102.5|1098|179
1625019080000|2021-06-30 02:11:20|1102.7|1098.2|1102.3|1097.8|1102.8|1098.3|1102.2|1097.7|67
1625019090000|2021-06-30 02:11:30|1102.2|1097.7|1102.2|1097.7|1102.3|1097.8|1102.1|1097.6|52
1625019100000|2021-06-30 02:11:40|1102.1|1097.6|1101.6|1097.1|1102.1|1097.6|1101.6|1097.1|69
1625019110000|2021-06-30 02:11:50|||||||||8
1625019120000|2021-06-30 02:12:00|1101.8|1097.3|1101.8|1097.3|1101.8|1097.3|1101.8|1097.3|105
1625019130000|2021-06-30 02:12:10|1102.1|1097.6|1101.7|1097.2|1102.1|1097.6|1101.6|1097.1|61
1625019140000|2021-06-30 02:12:20|1101.8|1097.3|1101.3|1096.8|1101.8|1097.3|1101.3|1096.8|59
1625019150000|2021-06-30 02:12:30|||||||||12
1625019160000|2021-06-30 02:12:40|1101.8|1097.3|1102.1|1097.6|1102.3|1097.8|1101.8|1097.3|103
1625019170000|2021-06-30 02:12:50|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|70
1625019180000|2021-06-30 02:13:00|1102.1|1097.6|1102|1097.5|1102.1|1097.6|1102|1097.5|55
1625019190000|2021-06-30 02:13:10|1102.1|1097.6|1102.3|1097.8|1102.3|1097.8|1101.8|1097.3|29
1625019200000|2021-06-30 02:13:20|||||||||45
1625019210000|2021-06-30 02:13:30|1102.6|1098.1|1101.6|1097.1|1102.6|1098.1|1101.6|1097.1|164
1625019220000|2021-06-30 02:13:40|1101.4|1096.9|1101.6|1097.1|1101.6|1097.1|1101.4|1096.9|92
1625019230000|2021-06-30 02:13:50|1101.1|1096.6|1100.8|1096.3|1101.1|1096.6|1100.8|1096.3|161
1625019240000|2021-06-30 02:14:00|1100.5|1096|1100.5|1096|1100.5|1096|1100.3|1095.8|83
1625019250000|2021-06-30 02:14:10|1100.6|1096.1|1099.8|1095.3|1100.6|1096.1|1099.8|1095.3|56
1625019260000|2021-06-30 02:14:20|1100|1095.5|1099.8|1095.3|1100|1095.5|1099.6|1095.1|116
1625019270000|2021-06-30 02:14:30|1099.7|1095.2|1099.6|1095.1|1099.8|1095.3|1099.6|1095.1|94
1625019280000|2021-06-30 02:14:40|1099.7|1095.2|1099.8|1095.3|1099.8|1095.3|1099.7|1095.2|74
1625019290000|2021-06-30 02:14:50|1100.1|1095.6|1100.3|1095.8|1100.3|1095.8|1100.1|1095.6|185
1625019300000|2021-06-30 02:15:00|||||||||3
1625020200000|2021-06-30 02:30:00|1100.1|1095.6|1099.1|1094.6|1100.1|1095.6|1099.1|1094.6|319
1625020210000|2021-06-30 02:30:10|1098.8|1094.3|1099.2|1094.7|1099.2|1094.7|1098.7|1094.2|207
1625020220000|2021-06-30 02:30:20|1098.8|1094.3|1098.8|1094.3|1099.1|1094.6|1098.8|1094.3|65
1625020230000|2021-06-30 02:30:30|1099.1|1094.6|1098.6|1094.1|1099.1|1094.6|1098.6|1094.1|52
1625020240000|2021-06-30 02:30:40|1098.7|1094.2|1098.8|1094.3|1098.9|1094.4|1098.6|1094.1|115
1625020250000|2021-06-30 02:30:50|1099.1|1094.6|1099.6|1095.1|1099.6|1095.1|1099.1|1094.6|157
1625020260000|2021-06-30 02:31:00|1099.4|1094.9|1099.9|1095.4|1099.9|1095.4|1099.1|1094.6|170
1625020270000|2021-06-30 02:31:10|1100.1|1095.6|1100.4|1095.9|1100.4|1095.9|1099.8|1095.3|170
1625020280000|2021-06-30 02:31:20|1100.6|1096.1|1100.3|1095.8|1100.6|1096.1|1100.3|1095.8|58
1625020290000|2021-06-30 02:31:30|1100.2|1095.7|1099.4|1094.9|1100.3|1095.8|1099.4|1094.9|30
1625020300000|2021-06-30 02:31:40|1099.6|1095.1|1099.9|1095.4|1099.9|1095.4|1099.6|1095.1|53
1625020310000|2021-06-30 02:31:50|1100.1|1095.6|1099.6|1095.1|1100.1|1095.6|1099.4|1094.9|255
1625020320000|2021-06-30 02:32:00|||||||||12
1625020330000|2021-06-30 02:32:10|1099.7|1095.2|1099.6|1095.1|1100.1|1095.6|1099.6|1095.1|93
1625020340000|2021-06-30 02:32:20|1099.8|1095.3|1099.8|1095.3|1100.1|1095.6|1099.8|1095.3|45
1625020350000|2021-06-30 02:32:30|1099.7|1095.2|1100.3|1095.8|1100.3|1095.8|1099.7|1095.2|60
1625020360000|2021-06-30 02:32:40|1100.6|1096.1|1100.8|1096.3|1101.1|1096.6|1100.4|1095.9|84
1625020370000|2021-06-30 02:32:50|1100.7|1096.2|1100.2|1095.7|1100.7|1096.2|1100.2|1095.7|138
1625020380000|2021-06-30 02:33:00|1099.9|1095.4|1101.1|1096.6|1101.2|1096.7|1099.9|1095.4|204
1625020390000|2021-06-30 02:33:10|1100.9|1096.4|1101.6|1097.1|1101.6|1097.1|1100.8|1096.3|79
1625020400000|2021-06-30 02:33:20|1102|1097.5|1102.6|1098.1|1102.6|1098.1|1101.8|1097.3|263
1625020410000|2021-06-30 02:33:30|1102.4|1097.9|1102.6|1098.1|1102.8|1098.3|1101.9|1097.4|127
1625020420000|2021-06-30 02:33:40|1102.4|1097.9|1102.8|1098.3|1102.8|1098.3|1102.4|1097.9|153
1625020430000|2021-06-30 02:33:50|1103.1|1098.6|1102.8|1098.3|1103.2|1098.7|1102.4|1097.9|432
1625020440000|2021-06-30 02:34:00|1103.1|1098.6|1102.3|1097.8|1103.3|1098.8|1102.3|1097.8|310
1625020450000|2021-06-30 02:34:10|1102.6|1098.1|1102.8|1098.3|1103.2|1098.7|1102.3|1097.8|127
1625020460000|2021-06-30 02:34:20|1102.6|1098.1|1101.8|1097.3|1102.8|1098.3|1101.8|1097.3|55
1625020470000|2021-06-30 02:34:30|1101.9|1097.4|1102.4|1097.9|1102.4|1097.9|1101.7|1097.2|132
1625020480000|2021-06-30 02:34:40|1102.7|1098.2|1102.3|1097.8|1102.8|1098.3|1102.2|1097.7|40
1625020490000|2021-06-30 02:34:50|1102.4|1097.9|1101.8|1097.3|1102.4|1097.9|1101.7|1097.2|131
1625020500000|2021-06-30 02:35:00|1101.9|1097.4|1102.8|1098.3|1102.8|1098.3|1101.9|1097.4|146
1625020510000|2021-06-30 02:35:10|1102.6|1098.1|1102.3|1097.8|1102.6|1098.1|1102.3|1097.8|43
1625020520000|2021-06-30 02:35:20|1102.4|1097.9|1102.3|1097.8|1102.4|1097.9|1102.3|1097.8|34
1625020530000|2021-06-30 02:35:30|1102.4|1097.9|1101.6|1097.1|1102.4|1097.9|1101.6|1097.1|171
1625020540000|2021-06-30 02:35:40|1101.3|1096.8|1101.3|1096.8|1101.4|1096.9|1101.2|1096.7|14
1625020550000|2021-06-30 02:35:50|1101.4|1096.9|1101.7|1097.2|1101.7|1097.2|1100.8|1096.3|100
1625020560000|2021-06-30 02:36:00|1101.8|1097.3|1101.9|1097.4|1102.3|1097.8|1101.8|1097.3|75
1625020570000|2021-06-30 02:36:10|1101.7|1097.2|1101.8|1097.3|1101.8|1097.3|1101.4|1096.9|48
1625020580000|2021-06-30 02:36:20|1101.7|1097.2|1101.4|1096.9|1101.7|1097.2|1101.4|1096.9|6
1625020590000|2021-06-30 02:36:30|1101.3|1096.8|1101.3|1096.8|1101.4|1096.9|1101.3|1096.8|34
1625020600000|2021-06-30 02:36:40|1101.4|1096.9|1101.6|1097.1|1101.8|1097.3|1101.4|1096.9|40
1625020610000|2021-06-30 02:36:50|1101.4|1096.9|1101.3|1096.8|1101.6|1097.1|1101.3|1096.8|46
1625020620000|2021-06-30 02:37:00|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|61
1625020630000|2021-06-30 02:37:10|1100.9|1096.4|1100.4|1095.9|1100.9|1096.4|1100.3|1095.8|70
1625020640000|2021-06-30 02:37:20|1100.6|1096.1|1101.1|1096.6|1101.1|1096.6|1100.6|1096.1|44
1625020650000|2021-06-30 02:37:30|1100.9|1096.4|1101.3|1096.8|1101.7|1097.2|1100.7|1096.2|49
1625020660000|2021-06-30 02:37:40|1101.6|1097.1|1101.3|1096.8|1101.6|1097.1|1101.3|1096.8|22
1625020670000|2021-06-30 02:37:50|1101.8|1097.3|1100.8|1096.3|1101.8|1097.3|1100.8|1096.3|85
1625020680000|2021-06-30 02:38:00|1101.4|1096.9|1101.7|1097.2|1101.7|1097.2|1101.4|1096.9|43
1625020690000|2021-06-30 02:38:10|1102|1097.5|1101.8|1097.3|1102.3|1097.8|1101.5|1097|158
1625020700000|2021-06-30 02:38:20|1101.9|1097.4|1101.5|1097|1101.9|1097.4|1101.5|1097|24
1625020710000|2021-06-30 02:38:30|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1101|1096.5|27
1625020720000|2021-06-30 02:38:40|1101.5|1097|1101.8|1097.3|1101.8|1097.3|1101.5|1097|10
1625020730000|2021-06-30 02:38:50|1101.7|1097.2|1102.3|1097.8|1102.3|1097.8|1101.3|1096.8|55
1625020740000|2021-06-30 02:39:00|1102|1097.5|1101.8|1097.3|1102|1097.5|1101.8|1097.3|31
1625020750000|2021-06-30 02:39:10|1102.1|1097.6|1101.9|1097.4|1102.1|1097.6|1101.8|1097.3|21
1625020760000|2021-06-30 02:39:20|1102.1|1097.6|1101.8|1097.3|1102.1|1097.6|1101.8|1097.3|17
1625020770000|2021-06-30 02:39:30|1102.1|1097.6|1100.5|1096|1102.1|1097.6|1100.5|1096|137
1625020780000|2021-06-30 02:39:40|1100.7|1096.2|1100.5|1096|1100.9|1096.4|1100.3|1095.8|37
1625020790000|2021-06-30 02:39:50|1100|1095.5|1100.8|1096.3|1100.8|1096.3|1100|1095.5|117
1625020800000|2021-06-30 02:40:00|1100.5|1096|1100.8|1096.3|1101.3|1096.8|1100.5|1096|131
1625020810000|2021-06-30 02:40:10|1100.7|1096.2|1100.5|1096|1100.7|1096.2|1100.3|1095.8|15
1625020820000|2021-06-30 02:40:20|1100.4|1095.9|1100.2|1095.7|1100.4|1095.9|1100|1095.5|96
1625020830000|2021-06-30 02:40:30|1100.4|1095.9|1100.3|1095.8|1100.5|1096|1100.3|1095.8|55
1625020840000|2021-06-30 02:40:40|1100.2|1095.7|1100|1095.5|1100.2|1095.7|1100|1095.5|18
1625020850000|2021-06-30 02:40:50|1099.8|1095.3|1099.9|1095.4|1100|1095.5|1099.8|1095.3|110
1625020860000|2021-06-30 02:41:00|1099.8|1095.3|1100.5|1096|1100.5|1096|1099.8|1095.3|25
1625020870000|2021-06-30 02:41:10|1100.3|1095.8|1100.4|1095.9|1100.4|1095.9|1100.3|1095.8|53
1625020880000|2021-06-30 02:41:20|1100.5|1096|1100.8|1096.3|1100.8|1096.3|1100.5|1096|104
1625020890000|2021-06-30 02:41:30|1100.9|1096.4|1100.8|1096.3|1100.9|1096.4|1100.5|1096|116
1625020900000|2021-06-30 02:41:40|1100.9|1096.4|1100|1095.5|1101.2|1096.7|1100|1095.5|142
1625020910000|2021-06-30 02:41:50|1099.8|1095.3|1100.1|1095.6|1100.3|1095.8|1099.8|1095.3|23
1625020920000|2021-06-30 02:42:00|1099.9|1095.4|1100.2|1095.7|1100.3|1095.8|1099.9|1095.4|34
1625020930000|2021-06-30 02:42:10|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.2|1095.7|71
1625020940000|2021-06-30 02:42:20|1100.8|1096.3|1101.1|1096.6|1101.1|1096.6|1100.8|1096.3|59
1625020950000|2021-06-30 02:42:30|1101.2|1096.7|1101.1|1096.6|1101.2|1096.7|1101.1|1096.6|41
1625020960000|2021-06-30 02:42:40|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|14
1625020970000|2021-06-30 02:42:50|1100.5|1096|1100.3|1095.8|1100.5|1096|1100.3|1095.8|60
1625020980000|2021-06-30 02:43:00|1100.4|1095.9|1100.8|1096.3|1100.8|1096.3|1100.4|1095.9|25
1625020990000|2021-06-30 02:43:10|1100.7|1096.2|1100.3|1095.8|1100.7|1096.2|1100.3|1095.8|13
1625021000000|2021-06-30 02:43:20|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|53
1625021010000|2021-06-30 02:43:30|1099.8|1095.3|1099|1094.5|1099.8|1095.3|1099|1094.5|140
1625021020000|2021-06-30 02:43:40|1098.8|1094.3|1098|1093.5|1098.8|1094.3|1098|1093.5|356
1625021030000|2021-06-30 02:43:50|1097.8|1093.3|1097.7|1093.2|1098|1093.5|1097.7|1093.2|344
1625021040000|2021-06-30 02:44:00|1097.5|1093|1097.3|1092.8|1097.8|1093.3|1097.3|1092.8|381
1625021050000|2021-06-30 02:44:10|1097|1092.5|1096.5|1092|1097|1092.5|1096.3|1091.8|364
1625021060000|2021-06-30 02:44:20|1096.3|1091.8|1096|1091.5|1096.8|1092.3|1096|1091.5|213
1625021070000|2021-06-30 02:44:30|1095.8|1091.3|1095.3|1090.8|1095.8|1091.3|1095.3|1090.8|354
1625021080000|2021-06-30 02:44:40|1095.7|1091.2|1095.1|1090.6|1095.7|1091.2|1095.1|1090.6|417
1625021090000|2021-06-30 02:44:50|1095|1090.5|1094.8|1090.3|1095|1090.5|1094.6|1090.1|298
1625021100000|2021-06-30 02:45:00|1095.1|1090.6|1095.3|1090.8|1095.7|1091.2|1095.1|1090.6|313
1625021110000|2021-06-30 02:45:10|1095.2|1090.7|1095.8|1091.3|1095.8|1091.3|1095.2|1090.7|170
1625021120000|2021-06-30 02:45:20|1096.1|1091.6|1095.3|1090.8|1096.1|1091.6|1095.3|1090.8|225
1625021130000|2021-06-30 02:45:30|1095.1|1090.6|1095.1|1090.6|1095.6|1091.1|1094.8|1090.3|590
1625021140000|2021-06-30 02:45:40|1094.9|1090.4|1094.8|1090.3|1094.9|1090.4|1094.6|1090.1|293
1625021150000|2021-06-30 02:45:50|1094.5|1090|1094.7|1090.2|1094.7|1090.2|1094.3|1089.8|353
1625021160000|2021-06-30 02:46:00|1094.8|1090.3|1095.1|1090.6|1095.1|1090.6|1094.8|1090.3|136
1625021170000|2021-06-30 02:46:10|1094.8|1090.3|1095.1|1090.6|1095.1|1090.6|1094.6|1090.1|160
1625021180000|2021-06-30 02:46:20|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|1094.6|1090.1|206
1625021190000|2021-06-30 02:46:30|1094.6|1090.1|1094.8|1090.3|1094.8|1090.3|1094.6|1090.1|40
1625021200000|2021-06-30 02:46:40|1095.1|1090.6|1095.6|1091.1|1095.6|1091.1|1095.1|1090.6|98
1625021210000|2021-06-30 02:46:50|1095.4|1090.9|1095.4|1090.9|1095.6|1091.1|1095.3|1090.8|75
1625021220000|2021-06-30 02:47:00|1095.3|1090.8|1095.6|1091.1|1095.6|1091.1|1095.3|1090.8|68
1625021230000|2021-06-30 02:47:10|||||||||44
1625021240000|2021-06-30 02:47:20|1095.4|1090.9|1095.3|1090.8|1095.6|1091.1|1095.3|1090.8|73
1625021250000|2021-06-30 02:47:30|1095.1|1090.6|1095.3|1090.8|1095.3|1090.8|1095.1|1090.6|107
1625021260000|2021-06-30 02:47:40|1095|1090.5|1094.8|1090.3|1095.1|1090.6|1094.6|1090.1|164
1625021270000|2021-06-30 02:47:50|1095.1|1090.6|1094.7|1090.2|1095.1|1090.6|1094.7|1090.2|384
1625021280000|2021-06-30 02:48:00|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|78
1625021290000|2021-06-30 02:48:10|1094.5|1090|1094.8|1090.3|1094.8|1090.3|1094.5|1090|121
1625021300000|2021-06-30 02:48:20|1094.9|1090.4|1094.7|1090.2|1094.9|1090.4|1094.5|1090|122
1625021310000|2021-06-30 02:48:30|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|1094.3|1089.8|162
1625021320000|2021-06-30 02:48:40|1094.9|1090.4|1094.6|1090.1|1094.9|1090.4|1093.8|1089.3|566
1625021330000|2021-06-30 02:48:50|1094.3|1089.8|1095.2|1090.7|1095.6|1091.1|1094.3|1089.8|287
1625021340000|2021-06-30 02:49:00|1094.9|1090.4|1095.8|1091.3|1095.8|1091.3|1094.9|1090.4|169
1625021350000|2021-06-30 02:49:10|1095.7|1091.2|1096.1|1091.6|1096.1|1091.6|1095.7|1091.2|94
1625021360000|2021-06-30 02:49:20|1096.3|1091.8|1096.8|1092.3|1096.8|1092.3|1096.3|1091.8|168
1625021370000|2021-06-30 02:49:30|1097.3|1092.8|1096.7|1092.2|1097.3|1092.8|1096.3|1091.8|223
1625021380000|2021-06-30 02:49:40|1096.9|1092.4|1096.6|1092.1|1097.1|1092.6|1096.6|1092.1|114
1625021390000|2021-06-30 02:49:50|1096.3|1091.8|1095.3|1090.8|1096.3|1091.8|1095.3|1090.8|191
1625021400000|2021-06-30 02:50:00|1095.5|1091|1095.4|1090.9|1095.8|1091.3|1095.4|1090.9|120
1625021410000|2021-06-30 02:50:10|1095.7|1091.2|1094.8|1090.3|1095.7|1091.2|1094.3|1089.8|324
1625021420000|2021-06-30 02:50:20|1094.7|1090.2|1094.5|1090|1094.8|1090.3|1094.2|1089.7|76
1625021430000|2021-06-30 02:50:30|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|49
1625021440000|2021-06-30 02:50:40|1094.7|1090.2|1094.8|1090.3|1094.8|1090.3|1094.7|1090.2|67
1625021450000|2021-06-30 02:50:50|1094.9|1090.4|1094.4|1089.9|1095.1|1090.6|1094.1|1089.6|131
1625021460000|2021-06-30 02:51:00|1094.3|1089.8|1094.8|1090.3|1094.8|1090.3|1094.3|1089.8|256
1625021470000|2021-06-30 02:51:10|1094.9|1090.4|1093.9|1089.4|1094.9|1090.4|1093.9|1089.4|123
1625021480000|2021-06-30 02:51:20|1093.8|1089.3|1094.7|1090.2|1094.8|1090.3|1093.8|1089.3|169
1625021490000|2021-06-30 02:51:30|1094.8|1090.3|1094.3|1089.8|1094.8|1090.3|1094.3|1089.8|87
1625021500000|2021-06-30 02:51:40|1094.4|1089.9|1094.8|1090.3|1094.8|1090.3|1094.4|1089.9|124
1625021510000|2021-06-30 02:51:50|1094.7|1090.2|1094.4|1089.9|1094.7|1090.2|1094.3|1089.8|86
1625021520000|2021-06-30 02:52:00|1094.3|1089.8|1094.3|1089.8|1094.6|1090.1|1094.3|1089.8|67
1625021530000|2021-06-30 02:52:10|1094|1089.5|1093.7|1089.2|1094|1089.5|1093.6|1089.1|242
1625021540000|2021-06-30 02:52:20|1093.4|1088.9|1094.1|1089.6|1094.3|1089.8|1093.3|1088.8|180
1625021550000|2021-06-30 02:52:30|1093.8|1089.3|1094.8|1090.3|1094.8|1090.3|1093.8|1089.3|122
1625021560000|2021-06-30 02:52:40|1094.5|1090|1094.8|1090.3|1094.8|1090.3|1094.3|1089.8|120
1625021570000|2021-06-30 02:52:50|1094.9|1090.4|1095.7|1091.2|1095.7|1091.2|1094.9|1090.4|222
1625021580000|2021-06-30 02:53:00|1095.4|1090.9|1095.2|1090.7|1095.4|1090.9|1095.2|1090.7|61
1625021590000|2021-06-30 02:53:10|1095.1|1090.6|1095.3|1090.8|1095.3|1090.8|1094.9|1090.4|41
1625021600000|2021-06-30 02:53:20|||||||||23
1625021610000|2021-06-30 02:53:30|1095|1090.5|1094.8|1090.3|1095.2|1090.7|1094.8|1090.3|74
1625021620000|2021-06-30 02:53:40|1094.9|1090.4|1095.3|1090.8|1095.3|1090.8|1094.9|1090.4|24
1625021630000|2021-06-30 02:53:50|1095.4|1090.9|1094.9|1090.4|1095.5|1091|1094.9|1090.4|46
1625021640000|2021-06-30 02:54:00|1094.8|1090.3|1095.2|1090.7|1095.2|1090.7|1094.8|1090.3|31
1625021650000|2021-06-30 02:54:10|1095|1090.5|1094.8|1090.3|1095|1090.5|1094.8|1090.3|42
1625021660000|2021-06-30 02:54:20|1094.7|1090.2|1095.1|1090.6|1095.1|1090.6|1094.7|1090.2|12
1625021670000|2021-06-30 02:54:30|1095.2|1090.7|1095.8|1091.3|1095.8|1091.3|1095.2|1090.7|62
1625021680000|2021-06-30 02:54:40|1095.7|1091.2|1095.8|1091.3|1095.8|1091.3|1095.7|1091.2|51
1625021690000|2021-06-30 02:54:50|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|1095.3|1090.8|107
1625021700000|2021-06-30 02:55:00|1095.8|1091.3|1094.7|1090.2|1095.8|1091.3|1094.6|1090.1|112
1625021710000|2021-06-30 02:55:10|1094.8|1090.3|1094.3|1089.8|1094.8|1090.3|1094.3|1089.8|128
1625021720000|2021-06-30 02:55:20|1093.8|1089.3|1094.3|1089.8|1094.8|1090.3|1093.5|1089|258
1625021730000|2021-06-30 02:55:30|1094.4|1089.9|1094.6|1090.1|1094.6|1090.1|1094.3|1089.8|41
1625021740000|2021-06-30 02:55:40|1094.4|1089.9|1094.3|1089.8|1094.6|1090.1|1094.3|1089.8|5
1625021750000|2021-06-30 02:55:50|1094|1089.5|1094.2|1089.7|1094.3|1089.8|1093.8|1089.3|115
1625021760000|2021-06-30 02:56:00|1093.9|1089.4|1093.8|1089.3|1093.9|1089.4|1093.8|1089.3|64
1625021770000|2021-06-30 02:56:10|1094.2|1089.7|1094.3|1089.8|1094.7|1090.2|1094.2|1089.7|98
1625021780000|2021-06-30 02:56:20|1094.4|1089.9|1094.3|1089.8|1094.6|1090.1|1094.3|1089.8|105
1625021790000|2021-06-30 02:56:30|||||||||17
1625021800000|2021-06-30 02:56:40|||||||||26
1625021810000|2021-06-30 02:56:50|1094.6|1090.1|1094.3|1089.8|1094.6|1090.1|1094.3|1089.8|74
1625021820000|2021-06-30 02:57:00|||||||||25
1625021830000|2021-06-30 02:57:10|1094|1089.5|1092.8|1088.3|1094|1089.5|1092.8|1088.3|489
1625021840000|2021-06-30 02:57:20|1092.5|1088|1092.8|1088.3|1092.8|1088.3|1092.5|1088|194
1625021850000|2021-06-30 02:57:30|1092.5|1088|1092.3|1087.8|1092.5|1088|1092.3|1087.8|57
1625021860000|2021-06-30 02:57:40|1092.5|1088|1092.3|1087.8|1092.5|1088|1092|1087.5|766
1625021870000|2021-06-30 02:57:50|1091.8|1087.3|1091.9|1087.4|1092.4|1087.9|1091.8|1087.3|318
1625021880000|2021-06-30 02:58:00|1091.8|1087.3|1090.3|1085.8|1091.8|1087.3|1090.3|1085.8|659
1625021890000|2021-06-30 02:58:10|1090.4|1085.9|1090.5|1086|1090.5|1086|1090.3|1085.8|370
1625021900000|2021-06-30 02:58:20|1090.8|1086.3|1091.3|1086.8|1091.9|1087.4|1090.8|1086.3|944
1625021910000|2021-06-30 02:58:30|1091.4|1086.9|1090.5|1086|1091.4|1086.9|1090.5|1086|299
1625021920000|2021-06-30 02:58:40|1090.7|1086.2|1090.9|1086.4|1091|1086.5|1090.7|1086.2|191
1625021930000|2021-06-30 02:58:50|1090.8|1086.3|1091.3|1086.8|1091.3|1086.8|1090.8|1086.3|345
1625021940000|2021-06-30 02:59:00|1091|1086.5|1090.9|1086.4|1091.2|1086.7|1090.9|1086.4|258
1625021950000|2021-06-30 02:59:10|1091|1086.5|1090.9|1086.4|1091.3|1086.8|1090.8|1086.3|235
1625021960000|2021-06-30 02:59:20|1091.4|1086.9|1090.8|1086.3|1091.4|1086.9|1090.4|1085.9|377
1625021970000|2021-06-30 02:59:30|1090.9|1086.4|1090.4|1085.9|1091|1086.5|1090.3|1085.8|306
1625021980000|2021-06-30 02:59:40|1090|1085.5|1089.3|1084.8|1090|1085.5|1089.2|1084.7|830
1625021990000|2021-06-30 02:59:50|1089.2|1084.7|1089|1084.5|1089.3|1084.8|1088.8|1084.3|468
1625022000000|2021-06-30 03:00:00|1088.9|1084.4|1087.3|1082.8|1088.9|1084.4|1087.3|1082.8|1529
1625022010000|2021-06-30 03:00:10|1087.5|1083|1088.9|1084.4|1088.9|1084.4|1087.5|1083|449
1625022020000|2021-06-30 03:00:20|1089|1084.5|1087.9|1083.4|1089.2|1084.7|1087.8|1083.3|382
1625022030000|2021-06-30 03:00:30|1088.3|1083.8|1088.5|1084|1088.5|1084|1087.8|1083.3|350
1625022040000|2021-06-30 03:00:40|1088.8|1084.3|1089.3|1084.8|1089.3|1084.8|1088.7|1084.2|150
1625022050000|2021-06-30 03:00:50|1089.5|1085|1089.3|1084.8|1089.8|1085.3|1089|1084.5|605
1625022060000|2021-06-30 03:01:00|1089.5|1085|1090.8|1086.3|1090.8|1086.3|1089.5|1085|386
1625022070000|2021-06-30 03:01:10|1091|1086.5|1090.2|1085.7|1091|1086.5|1089.7|1085.2|354
1625022080000|2021-06-30 03:01:20|1090.3|1085.8|1091.4|1086.9|1091.4|1086.9|1090.3|1085.8|395
1625022090000|2021-06-30 03:01:30|1091.7|1087.2|1090.4|1085.9|1091.7|1087.2|1090.4|1085.9|176
1625022100000|2021-06-30 03:01:40|1090.2|1085.7|1090|1085.5|1090.3|1085.8|1089.9|1085.4|102
1625022110000|2021-06-30 03:01:50|1090.2|1085.7|1090.1|1085.6|1090.2|1085.7|1090|1085.5|55
1625022120000|2021-06-30 03:02:00|1089.9|1085.4|1089.6|1085.1|1089.9|1085.4|1089.5|1085|129
1625022130000|2021-06-30 03:02:10|1089.4|1084.9|1089.6|1085.1|1089.6|1085.1|1089.3|1084.8|159
1625022140000|2021-06-30 03:02:20|1089.8|1085.3|1089.6|1085.1|1089.8|1085.3|1089.4|1084.9|74
1625022150000|2021-06-30 03:02:30|1089.8|1085.3|1089.8|1085.3|1089.8|1085.3|1089.4|1084.9|70
1625022160000|2021-06-30 03:02:40|1089.4|1084.9|1088.5|1084|1089.4|1084.9|1088.5|1084|242
1625022170000|2021-06-30 03:02:50|1088.4|1083.9|1088.2|1083.7|1088.9|1084.4|1088.2|1083.7|269
1625022180000|2021-06-30 03:03:00|1088.1|1083.6|1088.3|1083.8|1088.4|1083.9|1087.9|1083.4|363
1625022190000|2021-06-30 03:03:10|1088.5|1084|1088.8|1084.3|1088.8|1084.3|1088.3|1083.8|205
1625022200000|2021-06-30 03:03:20|1088.9|1084.4|1088.5|1084|1088.9|1084.4|1088.1|1083.6|200
1625022210000|2021-06-30 03:03:30|1088.4|1083.9|1089.8|1085.3|1089.8|1085.3|1088.4|1083.9|199
1625022220000|2021-06-30 03:03:40|1089.5|1085|1089.3|1084.8|1089.8|1085.3|1089|1084.5|110
1625022230000|2021-06-30 03:03:50|1089.1|1084.6|1088.3|1083.8|1089.1|1084.6|1088.3|1083.8|167
1625022240000|2021-06-30 03:04:00|1088.1|1083.6|1087.8|1083.3|1088.5|1084|1087.8|1083.3|179
1625022250000|2021-06-30 03:04:10|1087.9|1083.4|1088.5|1084|1088.9|1084.4|1087.9|1083.4|162
1625022260000|2021-06-30 03:04:20|1088.8|1084.3|1089.3|1084.8|1089.5|1085|1088.8|1084.3|163
1625022270000|2021-06-30 03:04:30|1089.1|1084.6|1090.4|1085.9|1090.5|1086|1089|1084.5|159
1625022280000|2021-06-30 03:04:40|1090.3|1085.8|1090.3|1085.8|1090.4|1085.9|1090|1085.5|92
1625022290000|2021-06-30 03:04:50|1090.1|1085.6|1089.9|1085.4|1090.8|1086.3|1089.5|1085|196
1625022300000|2021-06-30 03:05:00|1090|1085.5|1090|1085.5|1090|1085.5|1089.9|1085.4|58
1625022310000|2021-06-30 03:05:10|1090.5|1086|1091|1086.5|1091|1086.5|1090.5|1086|150
1625022320000|2021-06-30 03:05:20|||||||||90
1625022330000|2021-06-30 03:05:30|1091.1|1086.6|1092|1087.5|1092.1|1087.6|1091.1|1086.6|266
1625022340000|2021-06-30 03:05:40|1091.9|1087.4|1091.6|1087.1|1092.3|1087.8|1091.6|1087.1|148
1625022350000|2021-06-30 03:05:50|1091.5|1087|1091.4|1086.9|1091.6|1087.1|1091.4|1086.9|103
1625022360000|2021-06-30 03:06:00|1091.5|1087|1090.5|1086|1091.5|1087|1090.5|1086|113
1625022370000|2021-06-30 03:06:10|1090.4|1085.9|1090.3|1085.8|1090.4|1085.9|1090.1|1085.6|83
1625022380000|2021-06-30 03:06:20|1090.1|1085.6|1090.4|1085.9|1090.4|1085.9|1090|1085.5|76
1625022390000|2021-06-30 03:06:30|1090.2|1085.7|1090.5|1086|1090.8|1086.3|1090.1|1085.6|82
1625022400000|2021-06-30 03:06:40|1090.8|1086.3|1090.8|1086.3|1090.8|1086.3|1090.5|1086|44
1625022410000|2021-06-30 03:06:50|1090.5|1086|1090.5|1086|1090.5|1086|1090|1085.5|60
1625022420000|2021-06-30 03:07:00|||||||||48
1625022430000|2021-06-30 03:07:10|1090.2|1085.7|1089.9|1085.4|1090.2|1085.7|1089.9|1085.4|95
1625022440000|2021-06-30 03:07:20|1090|1085.5|1090.5|1086|1090.5|1086|1089.9|1085.4|69
1625022450000|2021-06-30 03:07:30|1090.4|1085.9|1091.8|1087.3|1091.8|1087.3|1090.4|1085.9|207
1625022460000|2021-06-30 03:07:40|1091.5|1087|1091.6|1087.1|1091.6|1087.1|1091.3|1086.8|95
1625022470000|2021-06-30 03:07:50|1091.8|1087.3|1092.5|1088|1092.5|1088|1091.8|1087.3|199
1625022480000|2021-06-30 03:08:00|1092.3|1087.8|1091.4|1086.9|1092.3|1087.8|1091.2|1086.7|232
1625022490000|2021-06-30 03:08:10|1091.3|1086.8|1091.3|1086.8|1091.5|1087|1091.3|1086.8|67
1625022500000|2021-06-30 03:08:20|1090.8|1086.3|1090.3|1085.8|1090.8|1086.3|1090.3|1085.8|97
1625022510000|2021-06-30 03:08:30|1090|1085.5|1089.5|1085|1090|1085.5|1089.5|1085|144
1625022520000|2021-06-30 03:08:40|1089.6|1085.1|1089.5|1085|1089.9|1085.4|1089.5|1085|83
1625022530000|2021-06-30 03:08:50|1089.6|1085.1|1089.1|1084.6|1089.6|1085.1|1089.1|1084.6|117
1625022540000|2021-06-30 03:09:00|1089.4|1084.9|1088.2|1083.7|1089.4|1084.9|1088.2|1083.7|239
1625022550000|2021-06-30 03:09:10|1088.1|1083.6|1088.5|1084|1088.5|1084|1088.1|1083.6|114
1625022560000|2021-06-30 03:09:20|1088.2|1083.7|1088.6|1084.1|1089.3|1084.8|1088.2|1083.7|273
1625022570000|2021-06-30 03:09:30|1088.5|1084|1088|1083.5|1088.5|1084|1088|1083.5|86
1625022580000|2021-06-30 03:09:40|1087.7|1083.2|1086.2|1081.7|1087.7|1083.2|1086.2|1081.7|1152
1625022590000|2021-06-30 03:09:50|1086.1|1081.6|1086.7|1082.2|1087.5|1083|1086.1|1081.6|949
1625022600000|2021-06-30 03:10:00|1086.6|1082.1|1086.1|1081.6|1086.6|1082.1|1085.5|1081|459
1625022610000|2021-06-30 03:10:10|1086.2|1081.7|1086.7|1082.2|1087|1082.5|1086|1081.5|282
1625022620000|2021-06-30 03:10:20|1086.9|1082.4|1085.4|1080.9|1086.9|1082.4|1085.4|1080.9|558
1625022630000|2021-06-30 03:10:30|1085|1080.5|1085.7|1081.2|1085.7|1081.2|1084.6|1080.1|623
1625022640000|2021-06-30 03:10:40|1085.9|1081.4|1086.5|1082|1086.8|1082.3|1085.5|1081|241
1625022650000|2021-06-30 03:10:50|1086.6|1082.1|1087|1082.5|1087.2|1082.7|1086.5|1082|192
1625022660000|2021-06-30 03:11:00|1086.9|1082.4|1086.2|1081.7|1086.9|1082.4|1086.2|1081.7|237
1625022670000|2021-06-30 03:11:10|1086.7|1082.2|1087|1082.5|1087|1082.5|1086.6|1082.1|233
1625022680000|2021-06-30 03:11:20|1087.2|1082.7|1087.8|1083.3|1087.8|1083.3|1087.2|1082.7|231
1625022690000|2021-06-30 03:11:30|1088|1083.5|1088|1083.5|1088.2|1083.7|1087.9|1083.4|98
1625022700000|2021-06-30 03:11:40|1087.7|1083.2|1087.2|1082.7|1087.7|1083.2|1087|1082.5|101
1625022710000|2021-06-30 03:11:50|1087.5|1083|1087.5|1083|1087.7|1083.2|1087.5|1083|93
1625022720000|2021-06-30 03:12:00|1087.6|1083.1|1087.1|1082.6|1087.6|1083.1|1087|1082.5|128
1625022730000|2021-06-30 03:12:10|1087|1082.5|1086.7|1082.2|1087|1082.5|1086.2|1081.7|114
1625022740000|2021-06-30 03:12:20|1086.5|1082|1086.7|1082.2|1086.7|1082.2|1086.5|1082|148
1625022750000|2021-06-30 03:12:30|1086.6|1082.1|1086.7|1082.2|1086.7|1082.2|1086.2|1081.7|215
1625022760000|2021-06-30 03:12:40|1086.6|1082.1|1086.7|1082.2|1086.7|1082.2|1086.1|1081.6|134
1625022770000|2021-06-30 03:12:50|1086.9|1082.4|1087.1|1082.6|1087.1|1082.6|1086.5|1082|216
1625022780000|2021-06-30 03:13:00|1087.4|1082.9|1087.5|1083|1087.5|1083|1087.2|1082.7|155
1625022790000|2021-06-30 03:13:10|1088|1083.5|1088.5|1084|1088.5|1084|1088|1083.5|229
1625022800000|2021-06-30 03:13:20|1088.6|1084.1|1088.9|1084.4|1089|1084.5|1088.6|1084.1|168
1625022810000|2021-06-30 03:13:30|1088.7|1084.2|1089.6|1085.1|1089.6|1085.1|1088.7|1084.2|149
1625022820000|2021-06-30 03:13:40|1089.7|1085.2|1089.5|1085|1089.7|1085.2|1089.2|1084.7|139
1625022830000|2021-06-30 03:13:50|1089.2|1084.7|1090|1085.5|1090|1085.5|1089.2|1084.7|167
1625022840000|2021-06-30 03:14:00|1090.3|1085.8|1089.4|1084.9|1090.3|1085.8|1089.1|1084.6|336
1625022850000|2021-06-30 03:14:10|1089.5|1085|1089.9|1085.4|1090|1085.5|1089.4|1084.9|45
1625022860000|2021-06-30 03:14:20|1089.7|1085.2|1090.9|1086.4|1091.3|1086.8|1089.7|1085.2|184
1625022870000|2021-06-30 03:14:30|1090.8|1086.3|1090.8|1086.3|1090.9|1086.4|1090.5|1086|119
1625022880000|2021-06-30 03:14:40|1090.5|1086|1090.5|1086|1090.5|1086|1090.3|1085.8|118
1625022890000|2021-06-30 03:14:50|1090.8|1086.3|1091.3|1086.8|1091.3|1086.8|1090.8|1086.3|144
1625022900000|2021-06-30 03:15:00|1091|1086.5|1090|1085.5|1091|1086.5|1089|1084.5|588
1625022910000|2021-06-30 03:15:10|1090.2|1085.7|1089.7|1085.2|1090.2|1085.7|1089.7|1085.2|67
1625022920000|2021-06-30 03:15:20|1089.6|1085.1|1089.7|1085.2|1090|1085.5|1089.6|1085.1|33
1625022930000|2021-06-30 03:15:30|1089.6|1085.1|1089.9|1085.4|1090|1085.5|1089.6|1085.1|38
1625022940000|2021-06-30 03:15:40|1090|1085.5|1089.5|1085|1090|1085.5|1089.5|1085|41
1625022950000|2021-06-30 03:15:50|1089.3|1084.8|1089.4|1084.9|1089.4|1084.9|1089.3|1084.8|18
1625022960000|2021-06-30 03:16:00|1089.8|1085.3|1089.5|1085|1089.8|1085.3|1089.5|1085|115
1625022970000|2021-06-30 03:16:10|1089.6|1085.1|1089.5|1085|1089.6|1085.1|1089.5|1085|20
1625022980000|2021-06-30 03:16:20|1089.4|1084.9|1089|1084.5|1089.4|1084.9|1089|1084.5|85
1625022990000|2021-06-30 03:16:30|1088.7|1084.2|1088.6|1084.1|1088.7|1084.2|1088.6|1084.1|121
1625023000000|2021-06-30 03:16:40|1088.5|1084|1088.5|1084|1088.5|1084|1088.4|1083.9|41
1625023010000|2021-06-30 03:16:50|1089.3|1084.8|1089.4|1084.9|1089.5|1085|1089.3|1084.8|92
1625023020000|2021-06-30 03:17:00|1089.1|1084.6|1089.4|1084.9|1089.4|1084.9|1089|1084.5|26
1625023030000|2021-06-30 03:17:10|1089.6|1085.1|1089.8|1085.3|1089.8|1085.3|1089.6|1085.1|65
1625023040000|2021-06-30 03:17:20|1089.9|1085.4|1089.8|1085.3|1089.9|1085.4|1089.8|1085.3|52
1625023050000|2021-06-30 03:17:30|1089.9|1085.4|1090|1085.5|1090|1085.5|1089.8|1085.3|24
1625023060000|2021-06-30 03:17:40|1089.9|1085.4|1089.8|1085.3|1090|1085.5|1089.8|1085.3|46
1625023070000|2021-06-30 03:17:50|1090|1085.5|1088.9|1084.4|1090|1085.5|1088.9|1084.4|233
1625023080000|2021-06-30 03:18:00|1088.7|1084.2|1088.4|1083.9|1088.7|1084.2|1088.4|1083.9|42
1625023090000|2021-06-30 03:18:10|1088.2|1083.7|1089.1|1084.6|1089.1|1084.6|1088.2|1083.7|38
1625023100000|2021-06-30 03:18:20|1089.2|1084.7|1089.5|1085|1089.6|1085.1|1089|1084.5|39
1625023110000|2021-06-30 03:18:30|1089|1084.5|1089.2|1084.7|1089.2|1084.7|1088.7|1084.2|91
1625023120000|2021-06-30 03:18:40|1089.5|1085|1091|1086.5|1091|1086.5|1089.4|1084.9|174
1625023130000|2021-06-30 03:18:50|1090.9|1086.4|1091.5|1087|1091.6|1087.1|1090.7|1086.2|178
1625023140000|2021-06-30 03:19:00|1091.6|1087.1|1091.3|1086.8|1092|1087.5|1091.3|1086.8|216
1625023150000|2021-06-30 03:19:10|1090.9|1086.4|1090.8|1086.3|1091|1086.5|1090.5|1086|59
1625023160000|2021-06-30 03:19:20|1091|1086.5|1091|1086.5|1091.3|1086.8|1090.5|1086|189
1625023170000|2021-06-30 03:19:30|1091.3|1086.8|1091.5|1087|1091.5|1087|1090.8|1086.3|185
1625023180000|2021-06-30 03:19:40|1091.8|1087.3|1092.1|1087.6|1092.1|1087.6|1091.6|1087.1|258
1625023190000|2021-06-30 03:19:50|1092.3|1087.8|1092.9|1088.4|1093|1088.5|1091.8|1087.3|332
1625023200000|2021-06-30 03:20:00|1092.8|1088.3|1092.9|1088.4|1093.3|1088.8|1092.5|1088|318
1625023210000|2021-06-30 03:20:10|1093|1088.5|1092.5|1088|1093|1088.5|1092.5|1088|229
1625023220000|2021-06-30 03:20:20|1092.8|1088.3|1092.6|1088.1|1092.8|1088.3|1092.6|1088.1|137
1625023230000|2021-06-30 03:20:30|1092.5|1088|1092.5|1088|1092.6|1088.1|1092.4|1087.9|123
1625023240000|2021-06-30 03:20:40|1092.4|1087.9|1092.6|1088.1|1092.6|1088.1|1092.1|1087.6|212
1625023250000|2021-06-30 03:20:50|1092.5|1088|1092.1|1087.6|1092.5|1088|1091.9|1087.4|126
1625023260000|2021-06-30 03:21:00|1091.9|1087.4|1091.9|1087.4|1092.4|1087.9|1091.9|1087.4|196
1625023270000|2021-06-30 03:21:10|1092|1087.5|1091|1086.5|1092|1087.5|1091|1086.5|169
1625023280000|2021-06-30 03:21:20|1090.6|1086.1|1090|1085.5|1090.9|1086.4|1089.8|1085.3|403
1625023290000|2021-06-30 03:21:30|1090.2|1085.7|1089.7|1085.2|1090.3|1085.8|1089.5|1085|306
1625023300000|2021-06-30 03:21:40|1089.8|1085.3|1090.5|1086|1090.8|1086.3|1089.7|1085.2|189
1625023310000|2021-06-30 03:21:50|1090.7|1086.2|1090.3|1085.8|1090.7|1086.2|1090.3|1085.8|11
1625023320000|2021-06-30 03:22:00|1090.4|1085.9|1090.7|1086.2|1090.7|1086.2|1090.3|1085.8|36
1625023330000|2021-06-30 03:22:10|1090.8|1086.3|1090.3|1085.8|1090.8|1086.3|1090.3|1085.8|37
1625023340000|2021-06-30 03:22:20|1090.4|1085.9|1090.4|1085.9|1090.5|1086|1090.4|1085.9|70
1625023350000|2021-06-30 03:22:30|1090.1|1085.6|1090.3|1085.8|1090.5|1086|1090|1085.5|52
1625023360000|2021-06-30 03:22:40|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|84
1625023370000|2021-06-30 03:22:50|1091|1086.5|1091.8|1087.3|1091.8|1087.3|1091|1086.5|126
1625023380000|2021-06-30 03:23:00|1091.6|1087.1|1091.9|1087.4|1091.9|1087.4|1091.5|1087|183
1625023390000|2021-06-30 03:23:10|1092|1087.5|1092.4|1087.9|1092.4|1087.9|1092|1087.5|25
1625023400000|2021-06-30 03:23:20|1092.3|1087.8|1091.9|1087.4|1092.3|1087.8|1091.5|1087|101
1625023410000|2021-06-30 03:23:30|1092.1|1087.6|1091.9|1087.4|1092.3|1087.8|1091.7|1087.2|90
1625023420000|2021-06-30 03:23:40|1091.8|1087.3|1092.5|1088|1092.5|1088|1091.8|1087.3|101
1625023430000|2021-06-30 03:23:50|1092.8|1088.3|1092.4|1087.9|1092.8|1088.3|1092.4|1087.9|212
1625023440000|2021-06-30 03:24:00|1092.3|1087.8|1092.5|1088|1092.6|1088.1|1092.3|1087.8|119
1625023450000|2021-06-30 03:24:10|1092.4|1087.9|1093|1088.5|1093|1088.5|1092.4|1087.9|71
1625023460000|2021-06-30 03:24:20|1093.2|1088.7|1093.5|1089|1093.5|1089|1093.2|1088.7|36
1625023470000|2021-06-30 03:24:30|1093.6|1089.1|1093.5|1089|1093.6|1089.1|1093.2|1088.7|79
1625023480000|2021-06-30 03:24:40|1093.6|1089.1|1094.9|1090.4|1095|1090.5|1093.6|1089.1|747
1625023490000|2021-06-30 03:24:50|1094.6|1090.1|1095.1|1090.6|1095.1|1090.6|1094|1089.5|393
1625023500000|2021-06-30 03:25:00|1095.3|1090.8|1095.5|1091|1096.3|1091.8|1095|1090.5|824
1625023510000|2021-06-30 03:25:10|1095.3|1090.8|1095.4|1090.9|1095.4|1090.9|1095.3|1090.8|153
1625023520000|2021-06-30 03:25:20|1095.5|1091|1096|1091.5|1096|1091.5|1095.5|1091|143
1625023530000|2021-06-30 03:25:30|1095.7|1091.2|1096|1091.5|1096|1091.5|1095.7|1091.2|211
1625023540000|2021-06-30 03:25:40|1095.7|1091.2|1095.5|1091|1095.7|1091.2|1095|1090.5|145
1625023550000|2021-06-30 03:25:50|1095|1090.5|1095|1090.5|1095.2|1090.7|1095|1090.5|73
1625023560000|2021-06-30 03:26:00|1095.1|1090.6|1095.7|1091.2|1096|1091.5|1095.1|1090.6|201
1625023570000|2021-06-30 03:26:10|1095.6|1091.1|1094.5|1090|1095.6|1091.1|1094.5|1090|174
1625023580000|2021-06-30 03:26:20|1095|1090.5|1094.2|1089.7|1095.2|1090.7|1094.2|1089.7|343
1625023590000|2021-06-30 03:26:30|1094.4|1089.9|1094.5|1090|1095|1090.5|1094.1|1089.6|310
1625023600000|2021-06-30 03:26:40|1094.2|1089.7|1094.4|1089.9|1094.5|1090|1094.2|1089.7|130
1625023610000|2021-06-30 03:26:50|1094.6|1090.1|1095|1090.5|1095|1090.5|1094.5|1090|44
1625023620000|2021-06-30 03:27:00|1094.7|1090.2|1094|1089.5|1094.7|1090.2|1093.6|1089.1|100
1625023630000|2021-06-30 03:27:10|1093.7|1089.2|1093.7|1089.2|1094|1089.5|1093.7|1089.2|78
1625023640000|2021-06-30 03:27:20|1093.9|1089.4|1093.2|1088.7|1093.9|1089.4|1093.2|1088.7|114
1625023650000|2021-06-30 03:27:30|1092.8|1088.3|1092.8|1088.3|1093.1|1088.6|1092.7|1088.2|201
1625023660000|2021-06-30 03:27:40|1092.7|1088.2|1093.7|1089.2|1093.7|1089.2|1092.7|1088.2|76
1625023670000|2021-06-30 03:27:50|1093.6|1089.1|1093.3|1088.8|1093.6|1089.1|1093.2|1088.7|28
1625023680000|2021-06-30 03:28:00|1093.5|1089|1093.7|1089.2|1093.9|1089.4|1093.3|1088.8|80
1625023690000|2021-06-30 03:28:10|1093.9|1089.4|1093.7|1089.2|1094.1|1089.6|1093.7|1089.2|72
1625023700000|2021-06-30 03:28:20|1093.9|1089.4|1093.5|1089|1093.9|1089.4|1093.5|1089|38
1625023710000|2021-06-30 03:28:30|1093.6|1089.1|1093.7|1089.2|1093.7|1089.2|1093.2|1088.7|51
1625023720000|2021-06-30 03:28:40|||||||||34
1625023730000|2021-06-30 03:28:50|1093.6|1089.1|1093.5|1089|1093.6|1089.1|1093.5|1089|42
1625023740000|2021-06-30 03:29:00|1093.4|1088.9|1093.1|1088.6|1093.5|1089|1093.1|1088.6|172
1625023750000|2021-06-30 03:29:10|1093.2|1088.7|1093.1|1088.6|1093.2|1088.7|1093|1088.5|72
1625023760000|2021-06-30 03:29:20|1093|1088.5|1092.1|1087.6|1093.2|1088.7|1092|1087.5|197
1625023770000|2021-06-30 03:29:30|1091.8|1087.3|1090.8|1086.3|1092|1087.5|1090.6|1086.1|212
1625023780000|2021-06-30 03:29:40|1091|1086.5|1090.3|1085.8|1091|1086.5|1090.1|1085.6|231
1625023790000|2021-06-30 03:29:50|1090.5|1086|1090.8|1086.3|1090.8|1086.3|1090.2|1085.7|127
1625031000000|2021-06-30 05:30:00|1091.2|1086.7|1091.3|1086.8|1091.6|1087.1|1090|1085.5|1032
1625031010000|2021-06-30 05:30:10|1091|1086.5|1090|1085.5|1091|1086.5|1089.6|1085.1|380
1625031020000|2021-06-30 05:30:20|1089.7|1085.2|1089.3|1084.8|1089.8|1085.3|1089.2|1084.7|877
1625031030000|2021-06-30 05:30:30|1089.1|1084.6|1089.5|1085|1089.9|1085.4|1088.7|1084.2|400
1625031040000|2021-06-30 05:30:40|1089.2|1084.7|1089.1|1084.6|1089.6|1085.1|1088.7|1084.2|226
1625031050000|2021-06-30 05:30:50|1089.4|1084.9|1088.9|1084.4|1089.4|1084.9|1088.9|1084.4|181
1625031060000|2021-06-30 05:31:00|1089.1|1084.6|1087.9|1083.4|1089.1|1084.6|1087.9|1083.4|492
1625031070000|2021-06-30 05:31:10|1087.6|1083.1|1086.9|1082.4|1087.6|1083.1|1086.9|1082.4|417
1625031080000|2021-06-30 05:31:20|1087.1|1082.6|1087.1|1082.6|1087.6|1083.1|1087.1|1082.6|518
1625031090000|2021-06-30 05:31:30|1087|1082.5|1086.6|1082.1|1087.5|1083|1086.6|1082.1|376
1625031100000|2021-06-30 05:31:40|1086.4|1081.9|1086.6|1082.1|1086.6|1082.1|1086.4|1081.9|207
1625031110000|2021-06-30 05:31:50|1086.9|1082.4|1086.3|1081.8|1087.1|1082.6|1086.3|1081.8|305
1625031120000|2021-06-30 05:32:00|1086|1081.5|1086.1|1081.6|1086.6|1082.1|1085.9|1081.4|216
1625031130000|2021-06-30 05:32:10|1085.9|1081.4|1085.6|1081.1|1086.4|1081.9|1085.6|1081.1|464
1625031140000|2021-06-30 05:32:20|1085.9|1081.4|1086.2|1081.7|1086.6|1082.1|1085.9|1081.4|260
1625031150000|2021-06-30 05:32:30|1086.4|1081.9|1084.4|1079.9|1086.4|1081.9|1084|1079.5|1597
1625031160000|2021-06-30 05:32:40|1084.1|1079.6|1083.8|1079.3|1084.2|1079.7|1083.8|1079.3|844
1625031170000|2021-06-30 05:32:50|1083.6|1079.1|1083.5|1079|1083.8|1079.3|1083.3|1078.8|420
1625031180000|2021-06-30 05:33:00|1083.7|1079.2|1083.5|1079|1083.7|1079.2|1083.1|1078.6|603
1625031190000|2021-06-30 05:33:10|1083.3|1078.8|1083.2|1078.7|1083.6|1079.1|1082.9|1078.4|350
1625031200000|2021-06-30 05:33:20|1083.4|1078.9|1083.1|1078.6|1083.6|1079.1|1083.1|1078.6|241
1625031210000|2021-06-30 05:33:30|1083.4|1078.9|1083.6|1079.1|1083.6|1079.1|1083|1078.5|504
1625031220000|2021-06-30 05:33:40|1083.5|1079|1084.6|1080.1|1084.6|1080.1|1083.5|1079|253
1625031230000|2021-06-30 05:33:50|1084.5|1080|1084.9|1080.4|1084.9|1080.4|1084.4|1079.9|243
1625031240000|2021-06-30 05:34:00|1084.6|1080.1|1084.1|1079.6|1084.6|1080.1|1083.7|1079.2|377
1625031250000|2021-06-30 05:34:10|1083.7|1079.2|1082.8|1078.3|1083.7|1079.2|1082.6|1078.1|507
1625031260000|2021-06-30 05:34:20|1082.7|1078.2|1082.9|1078.4|1082.9|1078.4|1082.1|1077.6|792
1625031270000|2021-06-30 05:34:30|1083.1|1078.6|1083.4|1078.9|1083.4|1078.9|1082.8|1078.3|179
1625031280000|2021-06-30 05:34:40|1083.1|1078.6|1083.4|1078.9|1083.6|1079.1|1083.1|1078.6|198
1625031290000|2021-06-30 05:34:50|1083.2|1078.7|1083.2|1078.7|1083.4|1078.9|1082.9|1078.4|117
1625031300000|2021-06-30 05:35:00|1083.4|1078.9|1084.4|1079.9|1084.4|1079.9|1082.9|1078.4|475
1625031310000|2021-06-30 05:35:10|1084.2|1079.7|1084|1079.5|1084.6|1080.1|1083.7|1079.2|217
1625031320000|2021-06-30 05:35:20|1084.1|1079.6|1084.4|1079.9|1084.6|1080.1|1084|1079.5|205
1625031330000|2021-06-30 05:35:30|1084.6|1080.1|1085.8|1081.3|1085.8|1081.3|1084.6|1080.1|535
1625031340000|2021-06-30 05:35:40|1085.5|1081|1086.4|1081.9|1086.8|1082.3|1085.4|1080.9|415
1625031350000|2021-06-30 05:35:50|1086.3|1081.8|1086.4|1081.9|1086.5|1082|1086.1|1081.6|190
1625031360000|2021-06-30 05:36:00|1086.3|1081.8|1085.6|1081.1|1086.4|1081.9|1085.6|1081.1|270
1625031370000|2021-06-30 05:36:10|1085.9|1081.4|1085.9|1081.4|1085.9|1081.4|1085.9|1081.4|42
1625031380000|2021-06-30 05:36:20|1085.8|1081.3|1085.6|1081.1|1085.9|1081.4|1085.6|1081.1|111
1625031390000|2021-06-30 05:36:30|1085.3|1080.8|1085.1|1080.6|1085.3|1080.8|1085.1|1080.6|103
1625031400000|2021-06-30 05:36:40|1085|1080.5|1085.6|1081.1|1085.6|1081.1|1084.6|1080.1|129
1625031410000|2021-06-30 05:36:50|1085.8|1081.3|1085.6|1081.1|1086.1|1081.6|1085.6|1081.1|137
1625031420000|2021-06-30 05:37:00|1085.5|1081|1085.1|1080.6|1085.5|1081|1085.1|1080.6|36
1625031430000|2021-06-30 05:37:10|1085|1080.5|1084.9|1080.4|1085.1|1080.6|1084.9|1080.4|142
1625031440000|2021-06-30 05:37:20|1084.6|1080.1|1084.9|1080.4|1084.9|1080.4|1084.4|1079.9|89
1625031450000|2021-06-30 05:37:30|1084.7|1080.2|1084.4|1079.9|1084.7|1080.2|1084.4|1079.9|49
1625031460000|2021-06-30 05:37:40|||||||||120
1625031470000|2021-06-30 05:37:50|1084.2|1079.7|1083.6|1079.1|1084.2|1079.7|1083.4|1078.9|114
1625031480000|2021-06-30 05:38:00|1083.9|1079.4|1084.1|1079.6|1084.1|1079.6|1083.9|1079.4|155
1625031490000|2021-06-30 05:38:10|1084.4|1079.9|1084.9|1080.4|1084.9|1080.4|1084.4|1079.9|187
1625031500000|2021-06-30 05:38:20|1084.8|1080.3|1084.9|1080.4|1084.9|1080.4|1084.6|1080.1|110
1625031510000|2021-06-30 05:38:30|1085|1080.5|1084.8|1080.3|1085|1080.5|1084.8|1080.3|67
1625031520000|2021-06-30 05:38:40|1085|1080.5|1085.4|1080.9|1085.4|1080.9|1084.9|1080.4|109
1625031530000|2021-06-30 05:38:50|1085.6|1081.1|1085.6|1081.1|1085.9|1081.4|1085.6|1081.1|112
1625031540000|2021-06-30 05:39:00|1085.9|1081.4|1085.6|1081.1|1086.1|1081.6|1085.3|1080.8|219
1625031550000|2021-06-30 05:39:10|1085.5|1081|1085.4|1080.9|1085.5|1081|1085.4|1080.9|87
1625031560000|2021-06-30 05:39:20|1085.6|1081.1|1085.9|1081.4|1085.9|1081.4|1084.9|1080.4|223
1625031570000|2021-06-30 05:39:30|1085.6|1081.1|1085|1080.5|1085.6|1081.1|1085|1080.5|73
1625031580000|2021-06-30 05:39:40|1084.9|1080.4|1085.1|1080.6|1085.1|1080.6|1084.9|1080.4|99
1625031590000|2021-06-30 05:39:50|1085|1080.5|1084.6|1080.1|1085|1080.5|1084.4|1079.9|117
1625031600000|2021-06-30 05:40:00|1084.4|1079.9|1084.4|1079.9|1084.4|1079.9|1084.1|1079.6|235
1625031610000|2021-06-30 05:40:10|1084.9|1080.4|1085.1|1080.6|1085.1|1080.6|1084.9|1080.4|400
1625031620000|2021-06-30 05:40:20|1084.9|1080.4|1085.3|1080.8|1085.4|1080.9|1084.9|1080.4|125
1625031630000|2021-06-30 05:40:30|1085.4|1080.9|1085.4|1080.9|1085.7|1081.2|1084.9|1080.4|343
1625031640000|2021-06-30 05:40:40|1085.5|1081|1086.2|1081.7|1086.2|1081.7|1085.4|1080.9|287
1625031650000|2021-06-30 05:40:50|1086.3|1081.8|1085.5|1081|1086.3|1081.8|1085.3|1080.8|323
1625031660000|2021-06-30 05:41:00|1085.3|1080.8|1085.3|1080.8|1085.7|1081.2|1085.3|1080.8|128
1625031670000|2021-06-30 05:41:10|1085.2|1080.7|1085.2|1080.7|1085.3|1080.8|1084.9|1080.4|194
1625031680000|2021-06-30 05:41:20|1084.9|1080.4|1084.9|1080.4|1084.9|1080.4|1084.9|1080.4|65
1625031690000|2021-06-30 05:41:30|1085.4|1080.9|1084.9|1080.4|1085.4|1080.9|1084.9|1080.4|135
1625031700000|2021-06-30 05:41:40|1085|1080.5|1085.3|1080.8|1085.3|1080.8|1084.9|1080.4|77
1625031710000|2021-06-30 05:41:50|1085.2|1080.7|1085.4|1080.9|1085.7|1081.2|1085.2|1080.7|102
1625031720000|2021-06-30 05:42:00|1085.2|1080.7|1085.2|1080.7|1085.3|1080.8|1085.2|1080.7|71
1625031730000|2021-06-30 05:42:10|1084.9|1080.4|1083.9|1079.4|1084.9|1080.4|1083.9|1079.4|227
1625031740000|2021-06-30 05:42:20|1083.7|1079.2|1083.5|1079|1083.7|1079.2|1083.2|1078.7|158
1625031750000|2021-06-30 05:42:30|1083.7|1079.2|1083.7|1079.2|1083.7|1079.2|1083.4|1078.9|140
1625031760000|2021-06-30 05:42:40|1083.4|1078.9|1083.3|1078.8|1083.4|1078.9|1083|1078.5|220
1625031770000|2021-06-30 05:42:50|1083.2|1078.7|1082.9|1078.4|1083.7|1079.2|1082.9|1078.4|267
1625031780000|2021-06-30 05:43:00|1082.6|1078.1|1081.6|1077.1|1082.6|1078.1|1081.6|1077.1|754
1625031790000|2021-06-30 05:43:10|1081.5|1077|1081|1076.5|1081.5|1077|1080.5|1076|733
1625031800000|2021-06-30 05:43:20|1081.1|1076.6|1080.4|1075.9|1081.1|1076.6|1080.4|1075.9|402
1625031810000|2021-06-30 05:43:30|1080.5|1076|1080.3|1075.8|1080.9|1076.4|1080.2|1075.7|428
1625031820000|2021-06-30 05:43:40|1080.5|1076|1080.8|1076.3|1080.9|1076.4|1080.3|1075.8|202
1625031830000|2021-06-30 05:43:50|1080.7|1076.2|1080.7|1076.2|1080.9|1076.4|1080.3|1075.8|365
1625031840000|2021-06-30 05:44:00|1080.8|1076.3|1080.3|1075.8|1080.8|1076.3|1080.3|1075.8|204
1625031850000|2021-06-30 05:44:10|1080.4|1075.9|1080.4|1075.9|1080.4|1075.9|1080.2|1075.7|192
1625031860000|2021-06-30 05:44:20|1080.6|1076.1|1080|1075.5|1080.6|1076.1|1079.9|1075.4|277
1625031870000|2021-06-30 05:44:30|1079.9|1075.4|1076.6|1072.1|1079.9|1075.4|1076|1071.5|4061
1625031880000|2021-06-30 05:44:40|1076.5|1072|1076.1|1071.6|1077|1072.5|1076.1|1071.6|804
1625031890000|2021-06-30 05:44:50|1075.9|1071.4|1073.9|1069.4|1075.9|1071.4|1073.9|1069.4|1803
1625031900000|2021-06-30 05:45:00|1073.6|1069.1|1075.1|1070.6|1075.3|1070.8|1073.6|1069.1|1648
1625031910000|2021-06-30 05:45:10|1075.6|1071.1|1075.6|1071.1|1076.1|1071.6|1075|1070.5|957
1625031920000|2021-06-30 05:45:20|1075.4|1070.9|1075.6|1071.1|1075.6|1071.1|1075.1|1070.6|392
1625031930000|2021-06-30 05:45:30|1075.9|1071.4|1075.7|1071.2|1076.1|1071.6|1075.6|1071.1|381
1625031940000|2021-06-30 05:45:40|1075.6|1071.1|1075.6|1071.1|1075.9|1071.4|1075.1|1070.6|362
1625031950000|2021-06-30 05:45:50|1075.4|1070.9|1075.6|1071.1|1076.4|1071.9|1075.1|1070.6|622
1625031960000|2021-06-30 05:46:00|1075.4|1070.9|1074.9|1070.4|1075.6|1071.1|1074.7|1070.2|535
1625031970000|2021-06-30 05:46:10|1075|1070.5|1074.6|1070.1|1075|1070.5|1074.6|1070.1|220
1625031980000|2021-06-30 05:46:20|1074.7|1070.2|1075.2|1070.7|1075.5|1071|1074.7|1070.2|407
1625031990000|2021-06-30 05:46:30|1075.1|1070.6|1075.6|1071.1|1075.6|1071.1|1075.1|1070.6|155
1625032000000|2021-06-30 05:46:40|||||||||132
1625032010000|2021-06-30 05:46:50|1075.4|1070.9|1075.6|1071.1|1075.9|1071.4|1075.4|1070.9|303
1625032020000|2021-06-30 05:47:00|1076.1|1071.6|1075.5|1071|1076.1|1071.6|1075.5|1071|309
1625032030000|2021-06-30 05:47:10|1075.6|1071.1|1075.4|1070.9|1075.6|1071.1|1075.1|1070.6|239
1625032040000|2021-06-30 05:47:20|1075.2|1070.7|1075|1070.5|1075.4|1070.9|1074.9|1070.4|179
1625032050000|2021-06-30 05:47:30|1074.9|1070.4|1075.5|1071|1075.8|1071.3|1074.9|1070.4|367
1625032060000|2021-06-30 05:47:40|1075.4|1070.9|1075.1|1070.6|1075.4|1070.9|1074.9|1070.4|204
1625032070000|2021-06-30 05:47:50|1074.9|1070.4|1074.4|1069.9|1075.1|1070.6|1074.4|1069.9|390
1625032080000|2021-06-30 05:48:00|1074.2|1069.7|1074.4|1069.9|1074.5|1070|1073.9|1069.4|468
1625032090000|2021-06-30 05:48:10|1074.5|1070|1074.1|1069.6|1074.6|1070.1|1073.9|1069.4|410
1625032100000|2021-06-30 05:48:20|1074.4|1069.9|1074.9|1070.4|1075.1|1070.6|1074.4|1069.9|323
1625032110000|2021-06-30 05:48:30|1075.1|1070.6|1074.3|1069.8|1075.1|1070.6|1073.9|1069.4|336
1625032120000|2021-06-30 05:48:40|1074.1|1069.6|1074.1|1069.6|1074.6|1070.1|1074.1|1069.6|333
1625032130000|2021-06-30 05:48:50|1074.4|1069.9|1074.6|1070.1|1074.6|1070.1|1073.9|1069.4|271
1625032140000|2021-06-30 05:49:00|1074.8|1070.3|1074.6|1070.1|1074.8|1070.3|1074.3|1069.8|340
1625032150000|2021-06-30 05:49:10|1074.4|1069.9|1074.3|1069.8|1075|1070.5|1074.1|1069.6|332
1625032160000|2021-06-30 05:49:20|1074.5|1070|1075.4|1070.9|1075.4|1070.9|1074.5|1070|238
1625032170000|2021-06-30 05:49:30|1075.6|1071.1|1075|1070.5|1075.9|1071.4|1075|1070.5|446
1625032180000|2021-06-30 05:49:40|1075.1|1070.6|1075.9|1071.4|1075.9|1071.4|1075.1|1070.6|239
1625032190000|2021-06-30 05:49:50|1076.1|1071.6|1075.3|1070.8|1076.1|1071.6|1075.3|1070.8|208
1625032200000|2021-06-30 05:50:00|1075.5|1071|1074.6|1070.1|1075.6|1071.1|1074.6|1070.1|336
1625032210000|2021-06-30 05:50:10|1074.4|1069.9|1073.9|1069.4|1074.4|1069.9|1073.9|1069.4|258
1625032220000|2021-06-30 05:50:20|1073.6|1069.1|1074|1069.5|1074.5|1070|1073.6|1069.1|298
1625032230000|2021-06-30 05:50:30|1074.5|1070|1074|1069.5|1074.5|1070|1073.9|1069.4|188
1625032240000|2021-06-30 05:50:40|1074.4|1069.9|1074.5|1070|1074.7|1070.2|1074|1069.5|144
1625032250000|2021-06-30 05:50:50|1074.8|1070.3|1075.2|1070.7|1075.2|1070.7|1074.4|1069.9|244
1625032260000|2021-06-30 05:51:00|1074.9|1070.4|1074.7|1070.2|1074.9|1070.4|1074.2|1069.7|178
1625032270000|2021-06-30 05:51:10|1074.9|1070.4|1074.7|1070.2|1075.2|1070.7|1074.4|1069.9|154
1625032280000|2021-06-30 05:51:20|1074.5|1070|1074.2|1069.7|1074.5|1070|1074.2|1069.7|139
1625032290000|2021-06-30 05:51:30|1074.4|1069.9|1074.4|1069.9|1074.4|1069.9|1074.2|1069.7|130
1625032300000|2021-06-30 05:51:40|1074.2|1069.7|1073.9|1069.4|1074.2|1069.7|1073.9|1069.4|94
1625032310000|2021-06-30 05:51:50|1074.2|1069.7|1074.9|1070.4|1074.9|1070.4|1074|1069.5|161
1625032320000|2021-06-30 05:52:00|1074.7|1070.2|1074.7|1070.2|1074.7|1070.2|1074.2|1069.7|207
1625032330000|2021-06-30 05:52:10|1074.4|1069.9|1074.7|1070.2|1074.7|1070.2|1074.3|1069.8|100
1625032340000|2021-06-30 05:52:20|1074.8|1070.3|1074.8|1070.3|1074.9|1070.4|1074.5|1070|215
1625032350000|2021-06-30 05:52:30|1074.6|1070.1|1075.2|1070.7|1075.2|1070.7|1074.6|1070.1|208
1625032360000|2021-06-30 05:52:40|1075.4|1070.9|1076.6|1072.1|1076.6|1072.1|1075.4|1070.9|272
1625032370000|2021-06-30 05:52:50|1076.5|1072|1076.2|1071.7|1076.5|1072|1075.9|1071.4|281
1625032380000|2021-06-30 05:53:00|1076.4|1071.9|1077.7|1073.2|1077.7|1073.2|1076.4|1071.9|834
1625032390000|2021-06-30 05:53:10|1077.8|1073.3|1078.7|1074.2|1078.7|1074.2|1077.4|1072.9|409
1625032400000|2021-06-30 05:53:20|1078.9|1074.4|1079.7|1075.2|1079.9|1075.4|1078.9|1074.4|865
1625032410000|2021-06-30 05:53:30|1079.1|1074.6|1078.9|1074.4|1079.1|1074.6|1078.2|1073.7|636
1625032420000|2021-06-30 05:53:40|1078.7|1074.2|1079.8|1075.3|1079.8|1075.3|1078.7|1074.2|462
1625032430000|2021-06-30 05:53:50|1079.9|1075.4|1079.2|1074.7|1080.2|1075.7|1079.2|1074.7|505
1625032440000|2021-06-30 05:54:00|1079.4|1074.9|1079.7|1075.2|1079.9|1075.4|1079.4|1074.9|310
1625032450000|2021-06-30 05:54:10|1079.8|1075.3|1079.4|1074.9|1079.9|1075.4|1079.4|1074.9|183
1625032460000|2021-06-30 05:54:20|1079|1074.5|1078.8|1074.3|1079.4|1074.9|1078.8|1074.3|154
1625032470000|2021-06-30 05:54:30|1079.2|1074.7|1077.7|1073.2|1079.2|1074.7|1077.7|1073.2|348
1625032480000|2021-06-30 05:54:40|1077.8|1073.3|1077.5|1073|1078.2|1073.7|1077.3|1072.8|196
1625032490000|2021-06-30 05:54:50|1077.9|1073.4|1077.9|1073.4|1077.9|1073.4|1077.4|1072.9|198
1625032500000|2021-06-30 05:55:00|1077.6|1073.1|1078.8|1074.3|1078.8|1074.3|1077.5|1073|148
1625032510000|2021-06-30 05:55:10|1078.6|1074.1|1078.4|1073.9|1078.9|1074.4|1078.3|1073.8|168
1625032520000|2021-06-30 05:55:20|1078.6|1074.1|1078.4|1073.9|1078.9|1074.4|1078.4|1073.9|129
1625032530000|2021-06-30 05:55:30|1078.9|1074.4|1079.2|1074.7|1079.2|1074.7|1078.9|1074.4|106
1625032540000|2021-06-30 05:55:40|1079.4|1074.9|1079.7|1075.2|1079.7|1075.2|1079.4|1074.9|147
1625032550000|2021-06-30 05:55:50|1079.9|1075.4|1080.4|1075.9|1080.7|1076.2|1079.9|1075.4|443
1625032560000|2021-06-30 05:56:00|1080.2|1075.7|1080.2|1075.7|1080.3|1075.8|1079.8|1075.3|235
1625032570000|2021-06-30 05:56:10|1079.9|1075.4|1079.9|1075.4|1080.2|1075.7|1079.9|1075.4|207
1625032580000|2021-06-30 05:56:20|1079.8|1075.3|1080.2|1075.7|1080.2|1075.7|1079.8|1075.3|219
1625032590000|2021-06-30 05:56:30|1080|1075.5|1079.9|1075.4|1080.2|1075.7|1079.9|1075.4|103
1625032600000|2021-06-30 05:56:40|1079.8|1075.3|1079.9|1075.4|1080.3|1075.8|1079.8|1075.3|130
1625032610000|2021-06-30 05:56:50|1079.7|1075.2|1079.3|1074.8|1079.7|1075.2|1079.3|1074.8|77
1625032620000|2021-06-30 05:57:00|1079|1074.5|1078.7|1074.2|1079|1074.5|1078.3|1073.8|398
1625032630000|2021-06-30 05:57:10|1078.4|1073.9|1079.2|1074.7|1079.2|1074.7|1078.2|1073.7|220
1625032640000|2021-06-30 05:57:20|1079.7|1075.2|1079.7|1075.2|1079.8|1075.3|1079.7|1075.2|200
1625032650000|2021-06-30 05:57:30|1079.2|1074.7|1079.7|1075.2|1079.7|1075.2|1078.9|1074.4|402
1625032660000|2021-06-30 05:57:40|1079.9|1075.4|1080.2|1075.7|1080.2|1075.7|1079.9|1075.4|204
1625032670000|2021-06-30 05:57:50|1079.9|1075.4|1079.9|1075.4|1079.9|1075.4|1079.7|1075.2|121
1625032680000|2021-06-30 05:58:00|1079.6|1075.1|1079.1|1074.6|1079.6|1075.1|1079.1|1074.6|191
1625032690000|2021-06-30 05:58:10|1078.9|1074.4|1079.3|1074.8|1079.5|1075|1078.9|1074.4|198
1625032700000|2021-06-30 05:58:20|1078.7|1074.2|1079.4|1074.9|1079.5|1075|1078.7|1074.2|214
1625032710000|2021-06-30 05:58:30|1079.6|1075.1|1079.6|1075.1|1079.6|1075.1|1079.6|1075.1|43
1625032720000|2021-06-30 05:58:40|1079.7|1075.2|1080.2|1075.7|1080.2|1075.7|1079.6|1075.1|134
1625032730000|2021-06-30 05:58:50|1080.4|1075.9|1080.1|1075.6|1080.4|1075.9|1080.1|1075.6|97
1625032740000|2021-06-30 05:59:00|1080.2|1075.7|1080.9|1076.4|1081|1076.5|1080.2|1075.7|131
1625032750000|2021-06-30 05:59:10|1081.1|1076.6|1080.9|1076.4|1081.1|1076.6|1080.4|1075.9|366
1625032760000|2021-06-30 05:59:20|1081.6|1077.1|1082.9|1078.4|1082.9|1078.4|1081.6|1077.1|718
1625032770000|2021-06-30 05:59:30|1083.1|1078.6|1083.6|1079.1|1083.6|1079.1|1082.9|1078.4|733
1625032780000|2021-06-30 05:59:40|1083.5|1079|1083.9|1079.4|1084.1|1079.6|1083.5|1079|456
1625032790000|2021-06-30 05:59:50|1083.6|1079.1|1083.1|1078.6|1083.6|1079.1|1082.9|1078.4|432
1625032800000|2021-06-30 06:00:00|1083|1078.5|1082.8|1078.3|1083.2|1078.7|1082.7|1078.2|376
1625032810000|2021-06-30 06:00:10|1082.6|1078.1|1082|1077.5|1082.8|1078.3|1082|1077.5|275
1625032820000|2021-06-30 06:00:20|1081.7|1077.2|1081.4|1076.9|1081.9|1077.4|1081.4|1076.9|169
1625032830000|2021-06-30 06:00:30|||||||||40
1625032840000|2021-06-30 06:00:40|1081.1|1076.6|1081.1|1076.6|1081.1|1076.6|1080.9|1076.4|91
1625032850000|2021-06-30 06:00:50|1081.4|1076.9|1081.4|1076.9|1081.4|1076.9|1081.4|1076.9|72
1625032860000|2021-06-30 06:01:00|1081.1|1076.6|1080.9|1076.4|1081.1|1076.6|1080.9|1076.4|179
1625032870000|2021-06-30 06:01:10|1080.7|1076.2|1081.6|1077.1|1081.6|1077.1|1080.7|1076.2|184
1625032880000|2021-06-30 06:01:20|1081.4|1076.9|1081.9|1077.4|1082.1|1077.6|1081.4|1076.9|199
1625032890000|2021-06-30 06:01:30|1082|1077.5|1081.9|1077.4|1082.1|1077.6|1081.9|1077.4|112
1625032900000|2021-06-30 06:01:40|1082.1|1077.6|1081.1|1076.6|1082.1|1077.6|1081.1|1076.6|98
1625032910000|2021-06-30 06:01:50|1081.4|1076.9|1081.4|1076.9|1081.4|1076.9|1081.4|1076.9|63
1625032920000|2021-06-30 06:02:00|1081.6|1077.1|1081.6|1077.1|1082.1|1077.6|1081.6|1077.1|116
1625032930000|2021-06-30 06:02:10|1081.8|1077.3|1082|1077.5|1082.5|1078|1081.6|1077.1|244
1625032940000|2021-06-30 06:02:20|1081.9|1077.4|1081.9|1077.4|1081.9|1077.4|1081.9|1077.4|89
1625032950000|2021-06-30 06:02:30|1081.7|1077.2|1082.5|1078|1082.5|1078|1081.4|1076.9|121
1625032960000|2021-06-30 06:02:40|1082.4|1077.9|1082.5|1078|1082.5|1078|1082.4|1077.9|33
1625032970000|2021-06-30 06:02:50|1082.4|1077.9|1082.4|1077.9|1082.5|1078|1082.4|1077.9|60
1625032980000|2021-06-30 06:03:00|1082.6|1078.1|1083.1|1078.6|1083.1|1078.6|1082.6|1078.1|55
1625032990000|2021-06-30 06:03:10|1082.9|1078.4|1083.2|1078.7|1083.5|1079|1082.9|1078.4|210
1625033000000|2021-06-30 06:03:20|1083.4|1078.9|1083.4|1078.9|1083.4|1078.9|1083.2|1078.7|139
1625033010000|2021-06-30 06:03:30|1083.6|1079.1|1084.1|1079.6|1084.2|1079.7|1083.6|1079.1|239
1625033020000|2021-06-30 06:03:40|1084.2|1079.7|1084.6|1080.1|1084.6|1080.1|1084.2|1079.7|299
1625033030000|2021-06-30 06:03:50|1084.4|1079.9|1084.6|1080.1|1084.6|1080.1|1084.1|1079.6|358
1625033040000|2021-06-30 06:04:00|1084.5|1080|1084.4|1079.9|1084.9|1080.4|1084.2|1079.7|392
1625033050000|2021-06-30 06:04:10|1084.2|1079.7|1083.9|1079.4|1084.2|1079.7|1083.9|1079.4|97
1625033060000|2021-06-30 06:04:20|1083.5|1079|1083.1|1078.6|1083.5|1079|1083.1|1078.6|80
1625033070000|2021-06-30 06:04:30|1082.9|1078.4|1083|1078.5|1083|1078.5|1082.6|1078.1|145
1625033080000|2021-06-30 06:04:40|1082.7|1078.2|1083.1|1078.6|1083.1|1078.6|1082.6|1078.1|154
1625033090000|2021-06-30 06:04:50|1083.2|1078.7|1083.6|1079.1|1084|1079.5|1083.2|1078.7|98
1625033100000|2021-06-30 06:05:00|1083.4|1078.9|1084|1079.5|1084.1|1079.6|1083.4|1078.9|123
1625033110000|2021-06-30 06:05:10|1084.1|1079.6|1084.9|1080.4|1084.9|1080.4|1084.1|1079.6|367
1625033120000|2021-06-30 06:05:20|1084.7|1080.2|1085.1|1080.6|1085.1|1080.6|1084.6|1080.1|367
1625033130000|2021-06-30 06:05:30|1085.2|1080.7|1085.6|1081.1|1085.6|1081.1|1085|1080.5|359
1625033140000|2021-06-30 06:05:40|1085.9|1081.4|1086.6|1082.1|1086.6|1082.1|1085.9|1081.4|598
1625033150000|2021-06-30 06:05:50|1086.5|1082|1086.1|1081.6|1086.6|1082.1|1086.1|1081.6|397
1625033160000|2021-06-30 06:06:00|1086.4|1081.9|1087.8|1083.3|1088.1|1083.6|1086.1|1081.6|902
1625033170000|2021-06-30 06:06:10|1087.9|1083.4|1088.1|1083.6|1088.1|1083.6|1087.5|1083|326
1625033180000|2021-06-30 06:06:20|1088.4|1083.9|1089.4|1084.9|1089.6|1085.1|1088.4|1083.9|732
1625033190000|2021-06-30 06:06:30|1089.1|1084.6|1089.4|1084.9|1089.4|1084.9|1088.6|1084.1|471
1625033200000|2021-06-30 06:06:40|1089.6|1085.1|1089.6|1085.1|1089.9|1085.4|1089.1|1084.6|350
1625033210000|2021-06-30 06:06:50|1089.7|1085.2|1089.9|1085.4|1089.9|1085.4|1089.1|1084.6|279
1625033220000|2021-06-30 06:07:00|1090.1|1085.6|1088.6|1084.1|1090.1|1085.6|1088.5|1084|386
1625033230000|2021-06-30 06:07:10|1088.4|1083.9|1088.9|1084.4|1088.9|1084.4|1088.1|1083.6|365
1625033240000|2021-06-30 06:07:20|1088.7|1084.2|1088|1083.5|1089.1|1084.6|1088|1083.5|198
1625033250000|2021-06-30 06:07:30|1088.1|1083.6|1088.1|1083.6|1088.1|1083.6|1087.6|1083.1|383
1625033260000|2021-06-30 06:07:40|1088|1083.5|1087.6|1083.1|1088|1083.5|1087.6|1083.1|288
1625033270000|2021-06-30 06:07:50|1087.4|1082.9|1087.4|1082.9|1087.5|1083|1087.4|1082.9|146
1625033280000|2021-06-30 06:08:00|1087.6|1083.1|1087.9|1083.4|1087.9|1083.4|1087.6|1083.1|247
1625033290000|2021-06-30 06:08:10|1088.1|1083.6|1087.6|1083.1|1088.4|1083.9|1087.6|1083.1|145
1625033300000|2021-06-30 06:08:20|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|66
1625033310000|2021-06-30 06:08:30|1088.1|1083.6|1088.1|1083.6|1088.1|1083.6|1088|1083.5|96
1625033320000|2021-06-30 06:08:40|1088|1083.5|1087.1|1082.6|1088.1|1083.6|1087.1|1082.6|291
1625033330000|2021-06-30 06:08:50|1087.4|1082.9|1086.9|1082.4|1087.5|1083|1086.9|1082.4|282
1625033340000|2021-06-30 06:09:00|1086.6|1082.1|1087.1|1082.6|1087.1|1082.6|1086.4|1081.9|233
1625033350000|2021-06-30 06:09:10|1086.9|1082.4|1087.1|1082.6|1087.1|1082.6|1086.9|1082.4|52
1625033360000|2021-06-30 06:09:20|1086.9|1082.4|1086.9|1082.4|1086.9|1082.4|1086.4|1081.9|113
1625033370000|2021-06-30 06:09:30|1087.1|1082.6|1087.7|1083.2|1088|1083.5|1087.1|1082.6|233
1625033380000|2021-06-30 06:09:40|1087.6|1083.1|1087.9|1083.4|1087.9|1083.4|1087.6|1083.1|123
1625033390000|2021-06-30 06:09:50|1087.6|1083.1|1088.1|1083.6|1088.1|1083.6|1087.6|1083.1|113
1625033400000|2021-06-30 06:10:00|1087.9|1083.4|1087.5|1083|1088.2|1083.7|1087.5|1083|324
1625033410000|2021-06-30 06:10:10|1087.4|1082.9|1086.9|1082.4|1087.5|1083|1086.9|1082.4|159
1625033420000|2021-06-30 06:10:20|1086.5|1082|1085.4|1080.9|1086.5|1082|1085.1|1080.6|394
1625033430000|2021-06-30 06:10:30|1085.2|1080.7|1085.4|1080.9|1085.4|1080.9|1084.6|1080.1|389
1625033440000|2021-06-30 06:10:40|1084.9|1080.4|1084.4|1079.9|1085.5|1081|1084.4|1079.9|163
1625033450000|2021-06-30 06:10:50|1084.5|1080|1084.4|1079.9|1084.5|1080|1084.1|1079.6|126
1625033460000|2021-06-30 06:11:00|1084.1|1079.6|1084.6|1080.1|1084.6|1080.1|1084|1079.5|165
1625033470000|2021-06-30 06:11:10|1085|1080.5|1084.4|1079.9|1085|1080.5|1084.4|1079.9|147
1625033480000|2021-06-30 06:11:20|1084.7|1080.2|1085.6|1081.1|1085.6|1081.1|1084.7|1080.2|177
1625033490000|2021-06-30 06:11:30|1085.9|1081.4|1086.2|1081.7|1086.4|1081.9|1085.9|1081.4|115
1625033500000|2021-06-30 06:11:40|1086.1|1081.6|1086.3|1081.8|1086.5|1082|1085.9|1081.4|212
1625033510000|2021-06-30 06:11:50|1085.9|1081.4|1085.9|1081.4|1086.1|1081.6|1085.9|1081.4|79
1625033520000|2021-06-30 06:12:00|1085.6|1081.1|1085.1|1080.6|1085.6|1081.1|1084.9|1080.4|77
1625033530000|2021-06-30 06:12:10|1085|1080.5|1084.4|1079.9|1085|1080.5|1084.2|1079.7|109
1625033540000|2021-06-30 06:12:20|1084.1|1079.6|1083.6|1079.1|1084.2|1079.7|1083.1|1078.6|326
1625033550000|2021-06-30 06:12:30|1084|1079.5|1083.9|1079.4|1084.1|1079.6|1083.6|1079.1|132
1625033560000|2021-06-30 06:12:40|1084|1079.5|1083.6|1079.1|1084.4|1079.9|1083.6|1079.1|104
1625033570000|2021-06-30 06:12:50|1083.7|1079.2|1084.1|1079.6|1084.1|1079.6|1083.7|1079.2|79
1625033580000|2021-06-30 06:13:00|1083.8|1079.3|1084.1|1079.6|1084.1|1079.6|1083.8|1079.3|72
1625033590000|2021-06-30 06:13:10|1083.8|1079.3|1084|1079.5|1084.1|1079.6|1083.8|1079.3|142
1625033600000|2021-06-30 06:13:20|1084.1|1079.6|1083.6|1079.1|1084.1|1079.6|1083.6|1079.1|105
1625033610000|2021-06-30 06:13:30|1083.3|1078.8|1083.7|1079.2|1083.8|1079.3|1083.3|1078.8|263
1625033620000|2021-06-30 06:13:40|1083.5|1079|1082.8|1078.3|1083.7|1079.2|1082.6|1078.1|275
1625033630000|2021-06-30 06:13:50|1083|1078.5|1083.3|1078.8|1084.1|1079.6|1082.8|1078.3|281
1625033640000|2021-06-30 06:14:00|1083.6|1079.1|1083.7|1079.2|1083.8|1079.3|1083.3|1078.8|156
1625033650000|2021-06-30 06:14:10|1083.6|1079.1|1084|1079.5|1084.1|1079.6|1083.6|1079.1|149
1625033660000|2021-06-30 06:14:20|1083.8|1079.3|1084.6|1080.1|1084.6|1080.1|1083.8|1079.3|129
1625033670000|2021-06-30 06:14:30|1084.9|1080.4|1084.9|1080.4|1084.9|1080.4|1084.9|1080.4|35
1625033680000|2021-06-30 06:14:40|1084.6|1080.1|1085.1|1080.6|1085.4|1080.9|1084.6|1080.1|151
1625033690000|2021-06-30 06:14:50|1085.4|1080.9|1084.6|1080.1|1085.4|1080.9|1084.6|1080.1|234
1625033700000|2021-06-30 06:15:00|1084.3|1079.8|1084.6|1080.1|1084.6|1080.1|1084.1|1079.6|156
1625033710000|2021-06-30 06:15:10|||||||||32
1625033720000|2021-06-30 06:15:20|1084.7|1080.2|1084.6|1080.1|1084.9|1080.4|1084.4|1079.9|59
1625033730000|2021-06-30 06:15:30|1084.9|1080.4|1085.1|1080.6|1085.1|1080.6|1084.5|1080|163
1625033740000|2021-06-30 06:15:40|1085|1080.5|1085.4|1080.9|1085.6|1081.1|1085|1080.5|77
1625033750000|2021-06-30 06:15:50|1085.2|1080.7|1085.7|1081.2|1085.7|1081.2|1085.1|1080.6|117
1625033760000|2021-06-30 06:16:00|1085.9|1081.4|1085.1|1080.6|1085.9|1081.4|1085.1|1080.6|93
1625033770000|2021-06-30 06:16:10|1085.3|1080.8|1085.4|1080.9|1085.6|1081.1|1085.2|1080.7|78
1625033780000|2021-06-30 06:16:20|1085.6|1081.1|1085.3|1080.8|1085.6|1081.1|1085.1|1080.6|37
1625033790000|2021-06-30 06:16:30|1085.4|1080.9|1085.3|1080.8|1085.4|1080.9|1085.3|1080.8|94
1625033800000|2021-06-30 06:16:40|1085.6|1081.1|1085.3|1080.8|1085.8|1081.3|1085.3|1080.8|98
1625033810000|2021-06-30 06:16:50|1085.6|1081.1|1086.1|1081.6|1086.1|1081.6|1085.6|1081.1|41
1625033820000|2021-06-30 06:17:00|1085.9|1081.4|1085.6|1081.1|1085.9|1081.4|1085.3|1080.8|168
1625033830000|2021-06-30 06:17:10|1085.4|1080.9|1085.7|1081.2|1085.8|1081.3|1085.3|1080.8|54
1625033840000|2021-06-30 06:17:20|1086.1|1081.6|1085.9|1081.4|1086.1|1081.6|1085.8|1081.3|88
1625033850000|2021-06-30 06:17:30|1085.8|1081.3|1084.3|1079.8|1085.8|1081.3|1084.3|1079.8|290
1625033860000|2021-06-30 06:17:40|1084.5|1080|1085.2|1080.7|1085.4|1080.9|1084.4|1079.9|124
1625033870000|2021-06-30 06:17:50|1085|1080.5|1084.5|1080|1085|1080.5|1084.5|1080|157
1625033880000|2021-06-30 06:18:00|1084.4|1079.9|1084.8|1080.3|1085|1080.5|1084.2|1079.7|156
1625033890000|2021-06-30 06:18:10|1084.9|1080.4|1084.8|1080.3|1085|1080.5|1084.7|1080.2|44
1625033900000|2021-06-30 06:18:20|1084.9|1080.4|1085.3|1080.8|1085.3|1080.8|1084.9|1080.4|26
1625033910000|2021-06-30 06:18:30|1085.5|1081|1086.3|1081.8|1086.4|1081.9|1085.5|1081|149
1625033920000|2021-06-30 06:18:40|1086.5|1082|1086.8|1082.3|1086.8|1082.3|1086.4|1081.9|139
1625033930000|2021-06-30 06:18:50|1086.7|1082.2|1086.8|1082.3|1087.1|1082.6|1086.7|1082.2|77
1625033940000|2021-06-30 06:19:00|1086.7|1082.2|1086.6|1082.1|1086.7|1082.2|1086.3|1081.8|55
1625033950000|2021-06-30 06:19:10|1086.7|1082.2|1087.1|1082.6|1087.1|1082.6|1086.7|1082.2|53
1625033960000|2021-06-30 06:19:20|1086.8|1082.3|1086.3|1081.8|1087.1|1082.6|1086.3|1081.8|159
1625033970000|2021-06-30 06:19:30|1086.6|1082.1|1086.6|1082.1|1086.6|1082.1|1086.6|1082.1|12
1625033980000|2021-06-30 06:19:40|1086.9|1082.4|1086.8|1082.3|1086.9|1082.4|1086.6|1082.1|68
1625033990000|2021-06-30 06:19:50|1086.6|1082.1|1086.6|1082.1|1086.8|1082.3|1086.3|1081.8|35
1625034000000|2021-06-30 06:20:00|1086.8|1082.3|1086.7|1082.2|1087.1|1082.6|1086.7|1082.2|102
1625034010000|2021-06-30 06:20:10|1086.8|1082.3|1086.1|1081.6|1086.8|1082.3|1086.1|1081.6|131
1625034020000|2021-06-30 06:20:20|1085.8|1081.3|1085.5|1081|1085.8|1081.3|1085.5|1081|439
1625034030000|2021-06-30 06:20:30|1085.3|1080.8|1085.6|1081.1|1085.8|1081.3|1085.1|1080.6|75
1625034040000|2021-06-30 06:20:40|1085.9|1081.4|1085.8|1081.3|1086.4|1081.9|1085.6|1081.1|87
1625034050000|2021-06-30 06:20:50|1085.7|1081.2|1085.3|1080.8|1085.7|1081.2|1085.3|1080.8|64
1625034060000|2021-06-30 06:21:00|1086.2|1081.7|1086.2|1081.7|1086.2|1081.7|1085.9|1081.4|203
1625034070000|2021-06-30 06:21:10|1086.3|1081.8|1086.1|1081.6|1086.3|1081.8|1086.1|1081.6|21
1625034080000|2021-06-30 06:21:20|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|25
1625034090000|2021-06-30 06:21:30|1086.1|1081.6|1086.1|1081.6|1086.1|1081.6|1086.1|1081.6|29
1625034100000|2021-06-30 06:21:40|1085.9|1081.4|1086.1|1081.6|1086.1|1081.6|1085.6|1081.1|90
1625034110000|2021-06-30 06:21:50|1085.8|1081.3|1085|1080.5|1085.8|1081.3|1085|1080.5|102
1625034120000|2021-06-30 06:22:00|1085.4|1080.9|1084.8|1080.3|1085.4|1080.9|1084.8|1080.3|134
1625034130000|2021-06-30 06:22:10|1085.1|1080.6|1085.6|1081.1|1085.6|1081.1|1085.1|1080.6|115
1625034140000|2021-06-30 06:22:20|1085.4|1080.9|1085.4|1080.9|1085.6|1081.1|1085.4|1080.9|13
1625034150000|2021-06-30 06:22:30|1085.2|1080.7|1085.6|1081.1|1085.8|1081.3|1085.1|1080.6|157
1625034160000|2021-06-30 06:22:40|1085.8|1081.3|1085.9|1081.4|1085.9|1081.4|1085.8|1081.3|18
1625034170000|2021-06-30 06:22:50|1085.8|1081.3|1085.6|1081.1|1085.9|1081.4|1085.6|1081.1|22
1625034180000|2021-06-30 06:23:00|1085.7|1081.2|1085.8|1081.3|1085.9|1081.4|1085.7|1081.2|17
1625034190000|2021-06-30 06:23:10|1085.6|1081.1|1085.3|1080.8|1085.6|1081.1|1085.3|1080.8|80
1625034200000|2021-06-30 06:23:20|1085.1|1080.6|1084.9|1080.4|1085.2|1080.7|1084.9|1080.4|53
1625034210000|2021-06-30 06:23:30|1084.7|1080.2|1084.6|1080.1|1084.7|1080.2|1084.6|1080.1|46
1625034220000|2021-06-30 06:23:40|1084.8|1080.3|1085.6|1081.1|1085.6|1081.1|1084.8|1080.3|126
1625034230000|2021-06-30 06:23:50|1085.3|1080.8|1085.4|1080.9|1085.4|1080.9|1084.9|1080.4|53
1625034240000|2021-06-30 06:24:00|1085.8|1081.3|1086.3|1081.8|1086.4|1081.9|1085.8|1081.3|138
1625034250000|2021-06-30 06:24:10|1086.4|1081.9|1086.8|1082.3|1086.8|1082.3|1086.4|1081.9|114
1625034260000|2021-06-30 06:24:20|1087|1082.5|1087|1082.5|1087.1|1082.6|1086.8|1082.3|109
1625034270000|2021-06-30 06:24:30|1087.1|1082.6|1087.1|1082.6|1087.1|1082.6|1086.8|1082.3|115
1625034280000|2021-06-30 06:24:40|1086.8|1082.3|1087.2|1082.7|1087.2|1082.7|1086.8|1082.3|69
1625034290000|2021-06-30 06:24:50|1086.8|1082.3|1086.3|1081.8|1087.1|1082.6|1086.3|1081.8|65
1625034300000|2021-06-30 06:25:00|1086.1|1081.6|1086.6|1082.1|1086.6|1082.1|1086.1|1081.6|49
1625034310000|2021-06-30 06:25:10|1086.9|1082.4|1087.3|1082.8|1087.3|1082.8|1086.9|1082.4|64
1625034320000|2021-06-30 06:25:20|1087.4|1082.9|1087.4|1082.9|1087.4|1082.9|1087.4|1082.9|15
1625034330000|2021-06-30 06:25:30|1087.3|1082.8|1087.6|1083.1|1087.6|1083.1|1087.3|1082.8|11
1625034340000|2021-06-30 06:25:40|||||||||36
1625034350000|2021-06-30 06:25:50|1087.7|1083.2|1087.7|1083.2|1087.7|1083.2|1087.7|1083.2|86
1625034360000|2021-06-30 06:26:00|1087.6|1083.1|1087.8|1083.3|1087.9|1083.4|1087.6|1083.1|91
1625034370000|2021-06-30 06:26:10|1087.7|1083.2|1087.6|1083.1|1087.8|1083.3|1087.6|1083.1|93
1625034380000|2021-06-30 06:26:20|1087.7|1083.2|1087.6|1083.1|1087.8|1083.3|1087.6|1083.1|28
1625034390000|2021-06-30 06:26:30|1087.7|1083.2|1087.6|1083.1|1087.7|1083.2|1087.6|1083.1|33
1625034400000|2021-06-30 06:26:40|1087.7|1083.2|1088.1|1083.6|1088.1|1083.6|1087.6|1083.1|73
1625034410000|2021-06-30 06:26:50|1087.8|1083.3|1087.9|1083.4|1088.1|1083.6|1087.7|1083.2|26
1625034420000|2021-06-30 06:27:00|||||||||27
1625034430000|2021-06-30 06:27:10|1088.3|1083.8|1088.3|1083.8|1088.6|1084.1|1088.3|1083.8|256
1625034440000|2021-06-30 06:27:20|1088.6|1084.1|1088.8|1084.3|1088.8|1084.3|1088.6|1084.1|129
1625034450000|2021-06-30 06:27:30|1088.3|1083.8|1087.9|1083.4|1088.3|1083.8|1087.9|1083.4|212
1625034460000|2021-06-30 06:27:40|1087.8|1083.3|1087.9|1083.4|1087.9|1083.4|1087.8|1083.3|41
1625034470000|2021-06-30 06:27:50|1088.2|1083.7|1087.9|1083.4|1088.3|1083.8|1087.6|1083.1|127
1625034480000|2021-06-30 06:28:00|1088.1|1083.6|1088.4|1083.9|1088.8|1084.3|1088.1|1083.6|191
1625034490000|2021-06-30 06:28:10|1088.6|1084.1|1088.7|1084.2|1088.7|1084.2|1088.3|1083.8|44
1625034500000|2021-06-30 06:28:20|1088.6|1084.1|1088.6|1084.1|1088.6|1084.1|1088.6|1084.1|46
1625034510000|2021-06-30 06:28:30|1089.1|1084.6|1089.1|1084.6|1089.1|1084.6|1088.8|1084.3|56
1625034520000|2021-06-30 06:28:40|1088.8|1084.3|1088.6|1084.1|1088.9|1084.4|1088.6|1084.1|74
1625034530000|2021-06-30 06:28:50|1088.3|1083.8|1088.6|1084.1|1088.6|1084.1|1088.3|1083.8|116
1625034540000|2021-06-30 06:29:00|1088.4|1083.9|1089.5|1085|1089.5|1085|1088.4|1083.9|182
1625034550000|2021-06-30 06:29:10|1089.8|1085.3|1089.8|1085.3|1089.9|1085.4|1089.8|1085.3|189
1625034560000|2021-06-30 06:29:20|1090|1085.5|1090|1085.5|1090|1085.5|1090|1085.5|162
1625034570000|2021-06-30 06:29:30|||||||||70
1625034580000|2021-06-30 06:29:40|1089.9|1085.4|1089.8|1085.3|1089.9|1085.4|1089.8|1085.3|44
1625034590000|2021-06-30 06:29:50|1090.1|1085.6|1090.6|1086.1|1090.6|1086.1|1090.1|1085.6|442
1625034600000|2021-06-30 06:30:00|1090.3|1085.8|1089.9|1085.4|1090.3|1085.8|1089.9|1085.4|334
1625034610000|2021-06-30 06:30:10|1089.8|1085.3|1090.1|1085.6|1090.1|1085.6|1089.8|1085.3|72
1625034620000|2021-06-30 06:30:20|1089.8|1085.3|1089.4|1084.9|1089.9|1085.4|1089.3|1084.8|140
1625034630000|2021-06-30 06:30:30|1089.3|1084.8|1089|1084.5|1089.4|1084.9|1089|1084.5|35
1625034640000|2021-06-30 06:30:40|1089.2|1084.7|1089.3|1084.8|1089.3|1084.8|1089|1084.5|62
1625034650000|2021-06-30 06:30:50|1089.6|1085.1|1089.8|1085.3|1089.8|1085.3|1089.6|1085.1|95
1625034660000|2021-06-30 06:31:00|1090.1|1085.6|1090.3|1085.8|1090.3|1085.8|1089.8|1085.3|77
1625034670000|2021-06-30 06:31:10|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|167
1625034680000|2021-06-30 06:31:20|1090.9|1086.4|1092.8|1088.3|1092.8|1088.3|1090.8|1086.3|1812
1625034690000|2021-06-30 06:31:30|1093.1|1088.6|1093.7|1089.2|1093.8|1089.3|1093.1|1088.6|878
1625034700000|2021-06-30 06:31:40|1093.1|1088.6|1093.8|1089.3|1093.8|1089.3|1093.1|1088.6|429
1625034710000|2021-06-30 06:31:50|1094|1089.5|1094.1|1089.6|1094.3|1089.8|1093.3|1088.8|633
1625034720000|2021-06-30 06:32:00|1094|1089.5|1095.6|1091.1|1096|1091.5|1094|1089.5|677
1625034730000|2021-06-30 06:32:10|1095.3|1090.8|1095.4|1090.9|1095.7|1091.2|1095.3|1090.8|554
1625034740000|2021-06-30 06:32:20|1095.7|1091.2|1095.4|1090.9|1095.8|1091.3|1095.3|1090.8|447
1625034750000|2021-06-30 06:32:30|1095.3|1090.8|1095.8|1091.3|1095.8|1091.3|1095.3|1090.8|261
1625034760000|2021-06-30 06:32:40|1095.4|1090.9|1095.1|1090.6|1095.6|1091.1|1095.1|1090.6|264
1625034770000|2021-06-30 06:32:50|1095.2|1090.7|1095.1|1090.6|1095.6|1091.1|1095.1|1090.6|176
1625034780000|2021-06-30 06:33:00|1095.3|1090.8|1095.3|1090.8|1096.1|1091.6|1095.1|1090.6|535
1625034790000|2021-06-30 06:33:10|1095.6|1091.1|1095.4|1090.9|1095.7|1091.2|1095.3|1090.8|394
1625034800000|2021-06-30 06:33:20|1095.3|1090.8|1095.6|1091.1|1095.6|1091.1|1095.3|1090.8|334
1625034810000|2021-06-30 06:33:30|1096.1|1091.6|1095.7|1091.2|1096.1|1091.6|1095.7|1091.2|413
1625034820000|2021-06-30 06:33:40|1095.6|1091.1|1095.1|1090.6|1095.6|1091.1|1095.1|1090.6|282
1625034830000|2021-06-30 06:33:50|1094.8|1090.3|1094.8|1090.3|1095.1|1090.6|1094.7|1090.2|92
1625034840000|2021-06-30 06:34:00|1095.1|1090.6|1095.6|1091.1|1095.6|1091.1|1095.1|1090.6|184
1625034850000|2021-06-30 06:34:10|1095.3|1090.8|1095.3|1090.8|1095.6|1091.1|1095.2|1090.7|118
1625034860000|2021-06-30 06:34:20|1095.4|1090.9|1095.6|1091.1|1095.6|1091.1|1095.3|1090.8|143
1625034870000|2021-06-30 06:34:30|1095.7|1091.2|1095.6|1091.1|1095.7|1091.2|1095.6|1091.1|72
1625034880000|2021-06-30 06:34:40|||||||||108
1625034890000|2021-06-30 06:34:50|1095.8|1091.3|1094.8|1090.3|1095.8|1091.3|1094.8|1090.3|290
1625034900000|2021-06-30 06:35:00|1095|1090.5|1095.6|1091.1|1095.6|1091.1|1095|1090.5|211
1625034910000|2021-06-30 06:35:10|1095.9|1091.4|1095.6|1091.1|1096.1|1091.6|1095.6|1091.1|173
1625034920000|2021-06-30 06:35:20|||||||||146
1625034930000|2021-06-30 06:35:30|1095.4|1090.9|1095.3|1090.8|1095.6|1091.1|1095.3|1090.8|178
1625034940000|2021-06-30 06:35:40|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|54
1625034950000|2021-06-30 06:35:50|1095.7|1091.2|1095.3|1090.8|1095.7|1091.2|1095.3|1090.8|143
1625034960000|2021-06-30 06:36:00|1095.6|1091.1|1096.3|1091.8|1096.3|1091.8|1095.6|1091.1|239
1625034970000|2021-06-30 06:36:10|1096.6|1092.1|1096.8|1092.3|1096.8|1092.3|1096.6|1092.1|434
1625034980000|2021-06-30 06:36:20|1097.1|1092.6|1098.3|1093.8|1098.3|1093.8|1097.1|1092.6|1495
1625034990000|2021-06-30 06:36:30|1098.6|1094.1|1099.1|1094.6|1099.2|1094.7|1098.3|1093.8|1038
1625035000000|2021-06-30 06:36:40|1098.7|1094.2|1098.8|1094.3|1099|1094.5|1098.3|1093.8|604
1625035010000|2021-06-30 06:36:50|1099.1|1094.6|1098.8|1094.3|1099.1|1094.6|1098.6|1094.1|486
1625035020000|2021-06-30 06:37:00|1098.6|1094.1|1099.3|1094.8|1099.3|1094.8|1098.6|1094.1|486
1625035030000|2021-06-30 06:37:10|1099.5|1095|1099.6|1095.1|1099.6|1095.1|1099.3|1094.8|402
1625035040000|2021-06-30 06:37:20|1099.8|1095.3|1100.6|1096.1|1100.6|1096.1|1099.8|1095.3|822
1625035050000|2021-06-30 06:37:30|1100.8|1096.3|1101.1|1096.6|1101.2|1096.7|1100.8|1096.3|504
1625035060000|2021-06-30 06:37:40|1100.8|1096.3|1100.1|1095.6|1100.8|1096.3|1100.1|1095.6|415
1625035070000|2021-06-30 06:37:50|1100.3|1095.8|1099.6|1095.1|1100.3|1095.8|1099.6|1095.1|264
1625035080000|2021-06-30 06:38:00|1099.3|1094.8|1099.4|1094.9|1099.6|1095.1|1099.3|1094.8|337
1625035090000|2021-06-30 06:38:10|1099.6|1095.1|1099.8|1095.3|1099.8|1095.3|1099.6|1095.1|189
1625035100000|2021-06-30 06:38:20|1100.1|1095.6|1099.8|1095.3|1100.1|1095.6|1099.6|1095.1|234
1625035110000|2021-06-30 06:38:30|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|123
1625035120000|2021-06-30 06:38:40|1099.8|1095.3|1099|1094.5|1099.8|1095.3|1099|1094.5|163
1625035130000|2021-06-30 06:38:50|||||||||159
1625035140000|2021-06-30 06:39:00|1099.3|1094.8|1099.3|1094.8|1099.6|1095.1|1099.3|1094.8|223
1625035150000|2021-06-30 06:39:10|1099|1094.5|1099|1094.5|1099|1094.5|1099|1094.5|73
1625035160000|2021-06-30 06:39:20|1099.3|1094.8|1099.4|1094.9|1099.6|1095.1|1099.3|1094.8|130
1625035170000|2021-06-30 06:39:30|1099.3|1094.8|1099|1094.5|1099.6|1095.1|1099|1094.5|205
1625035180000|2021-06-30 06:39:40|1098.9|1094.4|1098.8|1094.3|1098.9|1094.4|1098.3|1093.8|480
1625035190000|2021-06-30 06:39:50|1099.1|1094.6|1098.8|1094.3|1099.3|1094.8|1098.8|1094.3|380
1625035200000|2021-06-30 06:40:00|||||||||112
1625035210000|2021-06-30 06:40:10|1098.5|1094|1098.6|1094.1|1098.8|1094.3|1098.5|1094|193
1625035220000|2021-06-30 06:40:20|1098.3|1093.8|1097.5|1093|1098.3|1093.8|1097.5|1093|419
1625035230000|2021-06-30 06:40:30|||||||||208
1625035240000|2021-06-30 06:40:40|1097.2|1092.7|1097|1092.5|1097.2|1092.7|1097|1092.5|344
1625035250000|2021-06-30 06:40:50|1097.4|1092.9|1097.5|1093|1097.5|1093|1097.4|1092.9|93
1625035260000|2021-06-30 06:41:00|1097.4|1092.9|1096.8|1092.3|1097.7|1093.2|1096.8|1092.3|239
1625035270000|2021-06-30 06:41:10|1096.9|1092.4|1096.5|1092|1096.9|1092.4|1096.3|1091.8|302
1625035280000|2021-06-30 06:41:20|1096.4|1091.9|1096.3|1091.8|1096.5|1092|1096.3|1091.8|122
1625035290000|2021-06-30 06:41:30|1095.8|1091.3|1095.4|1090.9|1095.9|1091.4|1095.3|1090.8|293
1625035300000|2021-06-30 06:41:40|1095.3|1090.8|1095.3|1090.8|1095.3|1090.8|1095.3|1090.8|183
1625035310000|2021-06-30 06:41:50|1095.5|1091|1096|1091.5|1096.2|1091.7|1095.5|1091|334
1625035320000|2021-06-30 06:42:00|1096.2|1091.7|1097|1092.5|1097|1092.5|1096.2|1091.7|351
1625035330000|2021-06-30 06:42:10|1097.3|1092.8|1096.5|1092|1097.3|1092.8|1096.5|1092|232
1625035340000|2021-06-30 06:42:20|1096.3|1091.8|1096.5|1092|1096.8|1092.3|1096.3|1091.8|250
1625035350000|2021-06-30 06:42:30|1096.3|1091.8|1096|1091.5|1096.3|1091.8|1095.8|1091.3|95
1625035360000|2021-06-30 06:42:40|1095.8|1091.3|1096.8|1092.3|1096.8|1092.3|1095.8|1091.3|119
1625035370000|2021-06-30 06:42:50|1096.4|1091.9|1096.8|1092.3|1096.8|1092.3|1096.4|1091.9|212
1625035380000|2021-06-30 06:43:00|1096.5|1092|1096.3|1091.8|1096.6|1092.1|1096.3|1091.8|188
1625035390000|2021-06-30 06:43:10|1096.8|1092.3|1097.3|1092.8|1097.3|1092.8|1096.8|1092.3|153
1625035400000|2021-06-30 06:43:20|1097|1092.5|1097|1092.5|1097|1092.5|1097|1092.5|76
1625035410000|2021-06-30 06:43:30|1096.9|1092.4|1097|1092.5|1097|1092.5|1096.8|1092.3|66
1625035420000|2021-06-30 06:43:40|1096.9|1092.4|1097.3|1092.8|1097.3|1092.8|1096.9|1092.4|67
1625035430000|2021-06-30 06:43:50|||||||||25
1625035440000|2021-06-30 06:44:00|1097.6|1093.1|1097.8|1093.3|1097.8|1093.3|1097.6|1093.1|153
1625035450000|2021-06-30 06:44:10|1097.5|1093|1096.9|1092.4|1097.5|1093|1096.9|1092.4|126
1625035460000|2021-06-30 06:44:20|1096.7|1092.2|1096.5|1092|1096.8|1092.3|1096.4|1091.9|94
1625035470000|2021-06-30 06:44:30|1096.3|1091.8|1096.5|1092|1096.5|1092|1096|1091.5|71
1625035480000|2021-06-30 06:44:40|1096.3|1091.8|1096.7|1092.2|1096.7|1092.2|1096.3|1091.8|52
1625035490000|2021-06-30 06:44:50|1096.4|1091.9|1096.3|1091.8|1096.4|1091.9|1096.3|1091.8|54
1625035500000|2021-06-30 06:45:00|1096.8|1092.3|1097.3|1092.8|1097.5|1093|1096.8|1092.3|193
1625035510000|2021-06-30 06:45:10|1097.5|1093|1097.8|1093.3|1097.8|1093.3|1097.5|1093|133
1625035520000|2021-06-30 06:45:20|1098|1093.5|1098.5|1094|1098.5|1094|1098|1093.5|325
1625035530000|2021-06-30 06:45:30|1098.8|1094.3|1097.5|1093|1098.8|1094.3|1097.5|1093|158
1625035540000|2021-06-30 06:45:40|1097.7|1093.2|1097.5|1093|1097.7|1093.2|1097.5|1093|36
1625035550000|2021-06-30 06:45:50|1097.8|1093.3|1097.2|1092.7|1098|1093.5|1097.2|1092.7|147
1625035560000|2021-06-30 06:46:00|1097|1092.5|1097|1092.5|1097.3|1092.8|1097|1092.5|61
1625035570000|2021-06-30 06:46:10|1096.9|1092.4|1096.7|1092.2|1096.9|1092.4|1096.7|1092.2|75
1625035580000|2021-06-30 06:46:20|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|1096.7|1092.2|75
1625035590000|2021-06-30 06:46:30|1096.7|1092.2|1096.5|1092|1096.8|1092.3|1096.5|1092|99
1625035600000|2021-06-30 06:46:40|||||||||75
1625035610000|2021-06-30 06:46:50|1096.3|1091.8|1095.8|1091.3|1096.3|1091.8|1095.8|1091.3|221
1625035620000|2021-06-30 06:47:00|1095.5|1091|1095.5|1091|1095.5|1091|1095.3|1090.8|331
1625035630000|2021-06-30 06:47:10|1095.3|1090.8|1095.5|1091|1095.5|1091|1095.3|1090.8|105
1625035640000|2021-06-30 06:47:20|1095.8|1091.3|1096.1|1091.6|1096.5|1092|1095.8|1091.3|271
1625035650000|2021-06-30 06:47:30|1096|1091.5|1096|1091.5|1096.3|1091.8|1095.8|1091.3|164
1625035660000|2021-06-30 06:47:40|1096.3|1091.8|1096.3|1091.8|1096.3|1091.8|1096.3|1091.8|86
1625035670000|2021-06-30 06:47:50|1096.4|1091.9|1097|1092.5|1097|1092.5|1096.3|1091.8|134
1625035680000|2021-06-30 06:48:00|1097.5|1093|1097.3|1092.8|1097.8|1093.3|1097.3|1092.8|132
1625035690000|2021-06-30 06:48:10|1097|1092.5|1096.8|1092.3|1097|1092.5|1096.8|1092.3|78
1625035700000|2021-06-30 06:48:20|1096.5|1092|1096|1091.5|1096.5|1092|1096|1091.5|143
1625035710000|2021-06-30 06:48:30|1096.3|1091.8|1096.5|1092|1096.5|1092|1096.3|1091.8|31
1625035720000|2021-06-30 06:48:40|1096.1|1091.6|1096|1091.5|1096.5|1092|1096|1091.5|132
1625035730000|2021-06-30 06:48:50|1096.3|1091.8|1096.3|1091.8|1096.3|1091.8|1096|1091.5|90
1625035740000|2021-06-30 06:49:00|1096.1|1091.6|1096.3|1091.8|1096.3|1091.8|1096.1|1091.6|38
1625035750000|2021-06-30 06:49:10|1096.5|1092|1097.3|1092.8|1097.3|1092.8|1096.5|1092|122
1625035760000|2021-06-30 06:49:20|1097.1|1092.6|1097.1|1092.6|1097.3|1092.8|1097|1092.5|67
1625035770000|2021-06-30 06:49:30|1097.3|1092.8|1097.6|1093.1|1097.8|1093.3|1097.3|1092.8|81
1625035780000|2021-06-30 06:49:40|1097.5|1093|1097|1092.5|1097.5|1093|1097|1092.5|71
1625035790000|2021-06-30 06:49:50|||||||||66
1625035800000|2021-06-30 06:50:00|1097.5|1093|1097.3|1092.8|1097.5|1093|1097.3|1092.8|56
1625035810000|2021-06-30 06:50:10|1097|1092.5|1097|1092.5|1097.3|1092.8|1097|1092.5|114
1625035820000|2021-06-30 06:50:20|1097.3|1092.8|1097.3|1092.8|1097.5|1093|1097.3|1092.8|89
1625035830000|2021-06-30 06:50:30|1097.4|1092.9|1097.3|1092.8|1097.4|1092.9|1097.3|1092.8|31
1625035840000|2021-06-30 06:50:40|1097.4|1092.9|1097.3|1092.8|1097.4|1092.9|1097.3|1092.8|40
1625035850000|2021-06-30 06:50:50|1097.4|1092.9|1097.8|1093.3|1097.8|1093.3|1097.4|1092.9|49
1625035860000|2021-06-30 06:51:00|1098|1093.5|1098.4|1093.9|1098.8|1094.3|1098|1093.5|309
1625035870000|2021-06-30 06:51:10|1098.7|1094.2|1099|1094.5|1099|1094.5|1098.7|1094.2|144
1625035880000|2021-06-30 06:51:20|1098.8|1094.3|1098.8|1094.3|1099|1094.5|1098.8|1094.3|50
1625035890000|2021-06-30 06:51:30|1098.9|1094.4|1098.8|1094.3|1099|1094.5|1098.8|1094.3|115
1625035900000|2021-06-30 06:51:40|1098.7|1094.2|1098.8|1094.3|1098.8|1094.3|1098.7|1094.2|75
1625035910000|2021-06-30 06:51:50|1098.7|1094.2|1097.8|1093.3|1098.7|1094.2|1097.8|1093.3|73
1625035920000|2021-06-30 06:52:00|1098|1093.5|1098.3|1093.8|1098.3|1093.8|1098|1093.5|59
1625035930000|2021-06-30 06:52:10|1098.5|1094|1098.7|1094.2|1098.8|1094.3|1098.5|1094|144
1625035940000|2021-06-30 06:52:20|1098.9|1094.4|1099.4|1094.9|1099.4|1094.9|1098.8|1094.3|203
1625035950000|2021-06-30 06:52:30|1099.5|1095|1099.9|1095.4|1099.9|1095.4|1099.5|1095|242
1625035960000|2021-06-30 06:52:40|1100.2|1095.7|1099.8|1095.3|1100.2|1095.7|1099.7|1095.2|127
1625035970000|2021-06-30 06:52:50|1099.5|1095|1099.3|1094.8|1099.9|1095.4|1099.3|1094.8|313
1625035980000|2021-06-30 06:53:00|1099.5|1095|1098.8|1094.3|1099.5|1095|1098.8|1094.3|126
1625035990000|2021-06-30 06:53:10|1099|1094.5|1098.8|1094.3|1099.2|1094.7|1098.8|1094.3|83
1625036000000|2021-06-30 06:53:20|1098.6|1094.1|1098|1093.5|1098.8|1094.3|1098|1093.5|59
1625036010000|2021-06-30 06:53:30|1097.9|1093.4|1098.2|1093.7|1098.3|1093.8|1097.8|1093.3|50
1625036020000|2021-06-30 06:53:40|1098.3|1093.8|1098.7|1094.2|1098.7|1094.2|1098.3|1093.8|97
1625036030000|2021-06-30 06:53:50|1098.5|1094|1098.9|1094.4|1098.9|1094.4|1098.3|1093.8|161
1625036040000|2021-06-30 06:54:00|1099|1094.5|1097.8|1093.3|1099|1094.5|1097.8|1093.3|195
1625036050000|2021-06-30 06:54:10|1097.5|1093|1097|1092.5|1097.5|1093|1097|1092.5|250
1625036060000|2021-06-30 06:54:20|1097.3|1092.8|1097.3|1092.8|1097.5|1093|1097.2|1092.7|150
1625036070000|2021-06-30 06:54:30|1097|1092.5|1096.7|1092.2|1097|1092.5|1096.7|1092.2|99
1625036080000|2021-06-30 06:54:40|1096.8|1092.3|1096.7|1092.2|1096.8|1092.3|1096.3|1091.8|292
1625036090000|2021-06-30 06:54:50|1096.9|1092.4|1097.5|1093|1097.5|1093|1096.9|1092.4|369
1625036100000|2021-06-30 06:55:00|1097.8|1093.3|1097.3|1092.8|1097.8|1093.3|1097.3|1092.8|189
1625036110000|2021-06-30 06:55:10|1097.5|1093|1097.3|1092.8|1097.5|1093|1097|1092.5|340
1625036120000|2021-06-30 06:55:20|||||||||69
1625036130000|2021-06-30 06:55:30|1097.4|1092.9|1097.8|1093.3|1097.8|1093.3|1097.4|1092.9|255
1625036140000|2021-06-30 06:55:40|1098|1093.5|1097.9|1093.4|1098.2|1093.7|1097.8|1093.3|206
1625036150000|2021-06-30 06:55:50|1098.2|1093.7|1098.3|1093.8|1098.3|1093.8|1097.9|1093.4|181
1625036160000|2021-06-30 06:56:00|1098.2|1093.7|1097.9|1093.4|1098.2|1093.7|1097.9|1093.4|190
1625036170000|2021-06-30 06:56:10|1097.8|1093.3|1098.2|1093.7|1098.3|1093.8|1097.8|1093.3|148
1625036180000|2021-06-30 06:56:20|1098|1093.5|1097.8|1093.3|1098|1093.5|1097.8|1093.3|115
1625036190000|2021-06-30 06:56:30|1098|1093.5|1098.8|1094.3|1098.8|1094.3|1098|1093.5|429
1625036200000|2021-06-30 06:56:40|1098.5|1094|1098.5|1094|1098.8|1094.3|1098.5|1094|152
1625036210000|2021-06-30 06:56:50|1098.4|1093.9|1098.5|1094|1098.5|1094|1098.3|1093.8|87
1625036220000|2021-06-30 06:57:00|1098.4|1093.9|1098.8|1094.3|1098.8|1094.3|1098.4|1093.9|120
1625036230000|2021-06-30 06:57:10|1099|1094.5|1099.8|1095.3|1099.8|1095.3|1099|1094.5|418
1625036240000|2021-06-30 06:57:20|1100.1|1095.6|1099.9|1095.4|1100.3|1095.8|1099.8|1095.3|383
1625036250000|2021-06-30 06:57:30|1100|1095.5|1100.3|1095.8|1100.3|1095.8|1099.8|1095.3|189
1625036260000|2021-06-30 06:57:40|1100|1095.5|1099.7|1095.2|1100|1095.5|1099.5|1095|198
1625036270000|2021-06-30 06:57:50|1099.5|1095|1099.3|1094.8|1099.7|1095.2|1099.3|1094.8|77
1625036280000|2021-06-30 06:58:00|1099.2|1094.7|1099.2|1094.7|1099.3|1094.8|1099.2|1094.7|175
1625036290000|2021-06-30 06:58:10|1099.3|1094.8|1099.8|1095.3|1099.8|1095.3|1099.3|1094.8|172
1625036300000|2021-06-30 06:58:20|1099.9|1095.4|1099.8|1095.3|1100.1|1095.6|1099.8|1095.3|222
1625036310000|2021-06-30 06:58:30|1100|1095.5|1100|1095.5|1100|1095.5|1099.8|1095.3|184
1625036320000|2021-06-30 06:58:40|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|1100|1095.5|362
1625036330000|2021-06-30 06:58:50|||||||||260
1625036340000|2021-06-30 06:59:00|1100.5|1096|1100.5|1096|1100.7|1096.2|1100.3|1095.8|518
1625036350000|2021-06-30 06:59:10|1100.4|1095.9|1100.9|1096.4|1101|1096.5|1100.4|1095.9|447
1625036360000|2021-06-30 06:59:20|1101|1096.5|1101.3|1096.8|1101.3|1096.8|1100.8|1096.3|421
1625036370000|2021-06-30 06:59:30|1101.5|1097|1101.5|1097|1101.5|1097|1101.5|1097|812
1625036380000|2021-06-30 06:59:40|1101.8|1097.3|1102.3|1097.8|1102.6|1098.1|1101.8|1097.3|878
1625036390000|2021-06-30 06:59:50|1102.4|1097.9|1102|1097.5|1102.7|1098.2|1102|1097.5|1397
1625058000000|2021-06-30 13:00:00|1105.9|1101.4|1108.8|1104.3|1110.7|1106.2|1105.9|1101.4|4174
1625058010000|2021-06-30 13:00:10|1108.9|1104.4|1106.3|1101.8|1109|1104.5|1106.3|1101.8|1226
1625058020000|2021-06-30 13:00:20|1106.2|1101.7|1106.8|1102.3|1107|1102.5|1105.8|1101.3|926
1625058030000|2021-06-30 13:00:30|1106.5|1102|1106.4|1101.9|1107.1|1102.6|1106.4|1101.9|584
1625058040000|2021-06-30 13:00:40|1106.1|1101.6|1104.6|1100.1|1106.1|1101.6|1104.6|1100.1|616
1625058050000|2021-06-30 13:00:50|1104.7|1100.2|1105.2|1100.7|1105.3|1100.8|1104.7|1100.2|527
1625058060000|2021-06-30 13:01:00|1105.4|1100.9|1106.8|1102.3|1106.8|1102.3|1105.2|1100.7|686
1625058070000|2021-06-30 13:01:10|1107.3|1102.8|1107.3|1102.8|1107.8|1103.3|1107|1102.5|699
1625058080000|2021-06-30 13:01:20|1107.4|1102.9|1106.5|1102|1107.4|1102.9|1106.5|1102|571
1625058090000|2021-06-30 13:01:30|1106.7|1102.2|1106.5|1102|1107.3|1102.8|1106.5|1102|429
1625058100000|2021-06-30 13:01:40|1106.8|1102.3|1107.3|1102.8|1107.3|1102.8|1106.5|1102|554
1625058110000|2021-06-30 13:01:50|1107.5|1103|1107.3|1102.8|1107.5|1103|1107.1|1102.6|200
1625058120000|2021-06-30 13:02:00|1107.6|1103.1|1107.3|1102.8|1107.8|1103.3|1107.2|1102.7|498
1625058130000|2021-06-30 13:02:10|1107|1102.5|1106.3|1101.8|1107.2|1102.7|1106.3|1101.8|325
1625058140000|2021-06-30 13:02:20|1106.5|1102|1106.3|1101.8|1106.5|1102|1106.1|1101.6|205
1625058150000|2021-06-30 13:02:30|1105.8|1101.3|1105.5|1101|1105.9|1101.4|1105.5|1101|358
1625058160000|2021-06-30 13:02:40|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|1105.5|1101|308
1625058170000|2021-06-30 13:02:50|1105.7|1101.2|1105.6|1101.1|1105.8|1101.3|1105.3|1100.8|176
1625058180000|2021-06-30 13:03:00|1105.3|1100.8|1106.9|1102.4|1107.1|1102.6|1105.3|1100.8|508
1625058190000|2021-06-30 13:03:10|1106.7|1102.2|1105.9|1101.4|1106.7|1102.2|1105.5|1101|333
1625058200000|2021-06-30 13:03:20|1105.8|1101.3|1106.1|1101.6|1106.1|1101.6|1105.6|1101.1|95
1625058210000|2021-06-30 13:03:30|1105.8|1101.3|1105.1|1100.6|1105.8|1101.3|1105.1|1100.6|298
1625058220000|2021-06-30 13:03:40|1104.8|1100.3|1104.8|1100.3|1105.6|1101.1|1104.8|1100.3|278
1625058230000|2021-06-30 13:03:50|1104.9|1100.4|1104.6|1100.1|1105.1|1100.6|1104.3|1099.8|400
1625058240000|2021-06-30 13:04:00|1104.5|1100|1104.4|1099.9|1105.1|1100.6|1104.3|1099.8|464
1625058250000|2021-06-30 13:04:10|1104.3|1099.8|1103.9|1099.4|1104.4|1099.9|1103.8|1099.3|200
1625058260000|2021-06-30 13:04:20|1103.8|1099.3|1104.3|1099.8|1104.3|1099.8|1103.8|1099.3|175
1625058270000|2021-06-30 13:04:30|1104.2|1099.7|1104.1|1099.6|1104.2|1099.7|1104.1|1099.6|168
1625058280000|2021-06-30 13:04:40|1103.7|1099.2|1104.6|1100.1|1104.6|1100.1|1103.7|1099.2|304
1625058290000|2021-06-30 13:04:50|1104.8|1100.3|1104.2|1099.7|1104.8|1100.3|1104.2|1099.7|202
1625058300000|2021-06-30 13:05:00|1104.1|1099.6|1104.3|1099.8|1104.3|1099.8|1104.1|1099.6|196
1625058310000|2021-06-30 13:05:10|1104.2|1099.7|1103.1|1098.6|1104.2|1099.7|1103.1|1098.6|394
1625058320000|2021-06-30 13:05:20|1102.8|1098.3|1102.6|1098.1|1102.8|1098.3|1102.3|1097.8|405
1625058330000|2021-06-30 13:05:30|1102.8|1098.3|1103.7|1099.2|1103.7|1099.2|1102.8|1098.3|430
1625058340000|2021-06-30 13:05:40|1103.6|1099.1|1104.1|1099.6|1104.1|1099.6|1103.4|1098.9|125
1625058350000|2021-06-30 13:05:50|1103.9|1099.4|1103.9|1099.4|1103.9|1099.4|1103.9|1099.4|89
1625058360000|2021-06-30 13:06:00|1103.7|1099.2|1104.1|1099.6|1104.1|1099.6|1103.6|1099.1|133
1625058370000|2021-06-30 13:06:10|1103.9|1099.4|1104.1|1099.6|1104.7|1100.2|1103.8|1099.3|282
1625058380000|2021-06-30 13:06:20|1104.3|1099.8|1104.7|1100.2|1105.1|1100.6|1104.3|1099.8|207
1625058390000|2021-06-30 13:06:30|1104.8|1100.3|1104.7|1100.2|1104.8|1100.3|1104.7|1100.2|120
1625058400000|2021-06-30 13:06:40|1104.8|1100.3|1104.4|1099.9|1104.8|1100.3|1104.3|1099.8|71
1625058410000|2021-06-30 13:06:50|1104.3|1099.8|1104.1|1099.6|1104.3|1099.8|1104.1|1099.6|108
1625058420000|2021-06-30 13:07:00|1103.8|1099.3|1103.8|1099.3|1103.8|1099.3|1103.8|1099.3|158
1625058430000|2021-06-30 13:07:10|1104.2|1099.7|1104.2|1099.7|1104.4|1099.9|1104.2|1099.7|239
1625058440000|2021-06-30 13:07:20|1104.1|1099.6|1104.1|1099.6|1104.2|1099.7|1103.8|1099.3|212
1625058450000|2021-06-30 13:07:30|1104.3|1099.8|1103.6|1099.1|1104.3|1099.8|1103.6|1099.1|109
1625058460000|2021-06-30 13:07:40|1103.7|1099.2|1103.8|1099.3|1103.9|1099.4|1103.6|1099.1|231
1625058470000|2021-06-30 13:07:50|1104.1|1099.6|1104.2|1099.7|1104.3|1099.8|1103.8|1099.3|113
1625058480000|2021-06-30 13:08:00|1103.9|1099.4|1104.4|1099.9|1104.4|1099.9|1103.8|1099.3|117
1625058490000|2021-06-30 13:08:10|1104.7|1100.2|1104.6|1100.1|1104.8|1100.3|1104.5|1100|77
1625058500000|2021-06-30 13:08:20|1104.4|1099.9|1104.7|1100.2|1104.8|1100.3|1104.4|1099.9|76
1625058510000|2021-06-30 13:08:30|1105.2|1100.7|1104.6|1100.1|1105.3|1100.8|1104.3|1099.8|444
1625058520000|2021-06-30 13:08:40|1104.3|1099.8|1104.3|1099.8|1105.3|1100.8|1104.3|1099.8|133
1625058530000|2021-06-30 13:08:50|1104.4|1099.9|1105|1100.5|1105|1100.5|1104.4|1099.9|126
1625058540000|2021-06-30 13:09:00|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|1104.7|1100.2|121
1625058550000|2021-06-30 13:09:10|1105|1100.5|1104.8|1100.3|1105.1|1100.6|1104.8|1100.3|177
1625058560000|2021-06-30 13:09:20|1104.6|1100.1|1104.3|1099.8|1104.6|1100.1|1104.3|1099.8|113
1625058570000|2021-06-30 13:09:30|1104.1|1099.6|1103.8|1099.3|1104.1|1099.6|1103.8|1099.3|157
1625058580000|2021-06-30 13:09:40|1104.1|1099.6|1103.8|1099.3|1104.3|1099.8|1103.8|1099.3|276
1625058590000|2021-06-30 13:09:50|1103.6|1099.1|1103.6|1099.1|1103.8|1099.3|1103.6|1099.1|71
1625058600000|2021-06-30 13:10:00|1103.3|1098.8|1104.1|1099.6|1104.1|1099.6|1103.3|1098.8|309
1625058610000|2021-06-30 13:10:10|1104|1099.5|1104|1099.5|1104|1099.5|1104|1099.5|208
1625058620000|2021-06-30 13:10:20|1104.1|1099.6|1104.6|1100.1|1104.6|1100.1|1104.1|1099.6|283
1625058630000|2021-06-30 13:10:30|1104.3|1099.8|1104|1099.5|1104.3|1099.8|1104|1099.5|336
1625058640000|2021-06-30 13:10:40|1103.8|1099.3|1104.2|1099.7|1104.3|1099.8|1103.8|1099.3|96
1625058650000|2021-06-30 13:10:50|1103.9|1099.4|1104.2|1099.7|1104.2|1099.7|1103.8|1099.3|135
1625058660000|2021-06-30 13:11:00|1103.9|1099.4|1104.6|1100.1|1104.6|1100.1|1103.9|1099.4|174
1625058670000|2021-06-30 13:11:10|1105.1|1100.6|1104.6|1100.1|1105.1|1100.6|1104.6|1100.1|391
1625058680000|2021-06-30 13:11:20|1104.3|1099.8|1104.6|1100.1|1104.8|1100.3|1104.3|1099.8|290
1625058690000|2021-06-30 13:11:30|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|97
1625058700000|2021-06-30 13:11:40|1104.1|1099.6|1103.6|1099.1|1104.1|1099.6|1103.6|1099.1|186
1625058710000|2021-06-30 13:11:50|1103.8|1099.3|1104.3|1099.8|1104.3|1099.8|1103.8|1099.3|147
1625058720000|2021-06-30 13:12:00|1104.1|1099.6|1103.8|1099.3|1104.1|1099.6|1103.6|1099.1|267
1625058730000|2021-06-30 13:12:10|1103.6|1099.1|1104.3|1099.8|1104.3|1099.8|1103.6|1099.1|151
1625058740000|2021-06-30 13:12:20|1104.1|1099.6|1103.8|1099.3|1104.2|1099.7|1103.8|1099.3|73
1625058750000|2021-06-30 13:12:30|1104.1|1099.6|1104.6|1100.1|1104.6|1100.1|1104.1|1099.6|132
1625058760000|2021-06-30 13:12:40|1104.8|1100.3|1105.1|1100.6|1105.2|1100.7|1104.8|1100.3|248
1625058770000|2021-06-30 13:12:50|1104.8|1100.3|1104.7|1100.2|1105.1|1100.6|1104.6|1100.1|189
1625058780000|2021-06-30 13:13:00|1105|1100.5|1105.1|1100.6|1105.2|1100.7|1105|1100.5|40
1625058790000|2021-06-30 13:13:10|1105.2|1100.7|1105.6|1101.1|1105.6|1101.1|1105.2|1100.7|266
1625058800000|2021-06-30 13:13:20|1105.8|1101.3|1106|1101.5|1106|1101.5|1105.8|1101.3|759
1625058810000|2021-06-30 13:13:30|1106.2|1101.7|1106.6|1102.1|1106.8|1102.3|1106.2|1101.7|539
1625058820000|2021-06-30 13:13:40|1106.8|1102.3|1107.3|1102.8|1107.3|1102.8|1106.7|1102.2|594
1625058830000|2021-06-30 13:13:50|1107.1|1102.6|1107.5|1103|1107.6|1103.1|1107.1|1102.6|675
1625058840000|2021-06-30 13:14:00|1107.2|1102.7|1108.6|1104.1|1109.3|1104.8|1107.1|1102.6|1617
1625058850000|2021-06-30 13:14:10|1108.7|1104.2|1108.1|1103.6|1109.1|1104.6|1108.1|1103.6|505
1625058860000|2021-06-30 13:14:20|1107.8|1103.3|1108.1|1103.6|1108.1|1103.6|1107.8|1103.3|530
1625058870000|2021-06-30 13:14:30|1108.6|1104.1|1108.7|1104.2|1109.2|1104.7|1108.5|1104|536
1625058880000|2021-06-30 13:14:40|1108.8|1104.3|1108.6|1104.1|1109.1|1104.6|1108.6|1104.1|305
1625058890000|2021-06-30 13:14:50|1108.8|1104.3|1108.7|1104.2|1109|1104.5|1108.6|1104.1|273
1625058900000|2021-06-30 13:15:00|1108.6|1104.1|1109.1|1104.6|1109.3|1104.8|1108.6|1104.1|570
1625058910000|2021-06-30 13:15:10|1108.8|1104.3|1108.8|1104.3|1108.8|1104.3|1108.3|1103.8|247
1625058920000|2021-06-30 13:15:20|1109.1|1104.6|1108.1|1103.6|1109.1|1104.6|1108.1|1103.6|263
1625058930000|2021-06-30 13:15:30|1108.2|1103.7|1108.5|1104|1108.5|1104|1108.2|1103.7|151
1625058940000|2021-06-30 13:15:40|1108.1|1103.6|1108.1|1103.6|1108.5|1104|1108.1|1103.6|241
1625058950000|2021-06-30 13:15:50|1108.3|1103.8|1108.1|1103.6|1108.3|1103.8|1108.1|1103.6|166
1625058960000|2021-06-30 13:16:00|1107.8|1103.3|1107.3|1102.8|1107.8|1103.3|1107.3|1102.8|300
1625058970000|2021-06-30 13:16:10|||||||||130
1625058980000|2021-06-30 13:16:20|1107.1|1102.6|1107.2|1102.7|1107.3|1102.8|1107.1|1102.6|122
1625058990000|2021-06-30 13:16:30|1107.1|1102.6|1108.3|1103.8|1108.6|1104.1|1107.1|1102.6|435
1625059000000|2021-06-30 13:16:40|1108.1|1103.6|1108.1|1103.6|1108.3|1103.8|1107.8|1103.3|138
1625059010000|2021-06-30 13:16:50|1107.8|1103.3|1107.8|1103.3|1107.8|1103.3|1107.6|1103.1|249
1625059020000|2021-06-30 13:17:00|1107.6|1103.1|1106.9|1102.4|1107.6|1103.1|1106.9|1102.4|186
1625059030000|2021-06-30 13:17:10|1106.7|1102.2|1106.2|1101.7|1106.7|1102.2|1106.2|1101.7|194
1625059040000|2021-06-30 13:17:20|1106.1|1101.6|1105.4|1100.9|1106.1|1101.6|1105.4|1100.9|169
1625059050000|2021-06-30 13:17:30|1105.3|1100.8|1106.4|1101.9|1106.8|1102.3|1105.1|1100.6|299
1625059060000|2021-06-30 13:17:40|1106.3|1101.8|1105.3|1100.8|1106.3|1101.8|1105.3|1100.8|83
1625059070000|2021-06-30 13:17:50|1105.6|1101.1|1105.3|1100.8|1105.8|1101.3|1104.9|1100.4|267
1625059080000|2021-06-30 13:18:00|1105.6|1101.1|1106.3|1101.8|1106.3|1101.8|1105.6|1101.1|128
1625059090000|2021-06-30 13:18:10|1106.2|1101.7|1105.4|1100.9|1106.2|1101.7|1105.3|1100.8|221
1625059100000|2021-06-30 13:18:20|1105.3|1100.8|1105.8|1101.3|1105.8|1101.3|1105.3|1100.8|64
1625059110000|2021-06-30 13:18:30|1106.1|1101.6|1106.1|1101.6|1106.1|1101.6|1106.1|1101.6|55
1625059120000|2021-06-30 13:18:40|1105.8|1101.3|1106.1|1101.6|1106.1|1101.6|1105.6|1101.1|117
1625059130000|2021-06-30 13:18:50|1105.8|1101.3|1105.6|1101.1|1105.8|1101.3|1105.6|1101.1|104
1625059140000|2021-06-30 13:19:00|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|106
1625059150000|2021-06-30 13:19:10|1105.6|1101.1|1105.6|1101.1|1105.7|1101.2|1105.6|1101.1|59
1625059160000|2021-06-30 13:19:20|1105.8|1101.3|1105.8|1101.3|1106.1|1101.6|1105.6|1101.1|115
1625059170000|2021-06-30 13:19:30|1105.7|1101.2|1105.8|1101.3|1105.8|1101.3|1105.6|1101.1|42
1625059180000|2021-06-30 13:19:40|1105.6|1101.1|1105.8|1101.3|1105.8|1101.3|1105.6|1101.1|59
1625059190000|2021-06-30 13:19:50|1105.7|1101.2|1105.3|1100.8|1105.7|1101.2|1105.3|1100.8|144
1625059200000|2021-06-30 13:20:00|1105.1|1100.6|1104.1|1099.6|1105.1|1100.6|1104.1|1099.6|322
1625059210000|2021-06-30 13:20:10|1104.2|1099.7|1104.3|1099.8|1104.3|1099.8|1104.1|1099.6|149
1625059220000|2021-06-30 13:20:20|1104.1|1099.6|1103.9|1099.4|1104.3|1099.8|1103.9|1099.4|231
1625059230000|2021-06-30 13:20:30|1104.1|1099.6|1103.6|1099.1|1104.1|1099.6|1103.6|1099.1|155
1625059240000|2021-06-30 13:20:40|1103.3|1098.8|1103.3|1098.8|1103.6|1099.1|1103.2|1098.7|245
1625059250000|2021-06-30 13:20:50|1103.2|1098.7|1103.6|1099.1|1103.6|1099.1|1103.2|1098.7|144
1625059260000|2021-06-30 13:21:00|1103.3|1098.8|1103.6|1099.1|1103.6|1099.1|1103.3|1098.8|224
1625059270000|2021-06-30 13:21:10|1103.3|1098.8|1103.6|1099.1|1103.6|1099.1|1103.3|1098.8|124
1625059280000|2021-06-30 13:21:20|1103.3|1098.8|1102.8|1098.3|1103.3|1098.8|1102.8|1098.3|108
1625059290000|2021-06-30 13:21:30|1103.1|1098.6|1103.1|1098.6|1103.3|1098.8|1103|1098.5|198
1625059300000|2021-06-30 13:21:40|1102.8|1098.3|1101.4|1096.9|1102.8|1098.3|1101.3|1096.8|1361
1625059310000|2021-06-30 13:21:50|1101.3|1096.8|1101.7|1097.2|1101.8|1097.3|1101.3|1096.8|370
1625059320000|2021-06-30 13:22:00|1101.4|1096.9|1102.1|1097.6|1102.2|1097.7|1101.4|1096.9|196
1625059330000|2021-06-30 13:22:10|||||||||163
1625059340000|2021-06-30 13:22:20|1101.8|1097.3|1101.6|1097.1|1102.1|1097.6|1101.6|1097.1|225
1625059350000|2021-06-30 13:22:30|1101.7|1097.2|1101.8|1097.3|1101.8|1097.3|1101.6|1097.1|126
1625059360000|2021-06-30 13:22:40|1101.6|1097.1|1101.6|1097.1|1101.8|1097.3|1101.6|1097.1|299
1625059370000|2021-06-30 13:22:50|1101.8|1097.3|1101.6|1097.1|1102.1|1097.6|1101.6|1097.1|170
1625059380000|2021-06-30 13:23:00|1101.3|1096.8|1101.6|1097.1|1101.6|1097.1|1101.2|1096.7|218
1625059390000|2021-06-30 13:23:10|1101.3|1096.8|1101.2|1096.7|1101.3|1096.8|1101.2|1096.7|137
1625059400000|2021-06-30 13:23:20|1100.9|1096.4|1100.1|1095.6|1101.1|1096.6|1100.1|1095.6|344
1625059410000|2021-06-30 13:23:30|1099.8|1095.3|1099.6|1095.1|1100.2|1095.7|1099.3|1094.8|731
1625059420000|2021-06-30 13:23:40|1099.8|1095.3|1099.6|1095.1|1100.1|1095.6|1099.4|1094.9|437
1625059430000|2021-06-30 13:23:50|1099.7|1095.2|1099.7|1095.2|1100.4|1095.9|1099.4|1094.9|426
1625059440000|2021-06-30 13:24:00|1099.6|1095.1|1100.8|1096.3|1100.8|1096.3|1099.6|1095.1|221
1625059450000|2021-06-30 13:24:10|1100.9|1096.4|1100.8|1096.3|1100.9|1096.4|1100.6|1096.1|274
1625059460000|2021-06-30 13:24:20|1100.6|1096.1|1100.8|1096.3|1100.8|1096.3|1100.6|1096.1|182
1625059470000|2021-06-30 13:24:30|1101.1|1096.6|1101.2|1096.7|1101.3|1096.8|1100.8|1096.3|115
1625059480000|2021-06-30 13:24:40|1101.1|1096.6|1101.1|1096.6|1101.6|1097.1|1101.1|1096.6|93
1625059490000|2021-06-30 13:24:50|1101.2|1096.7|1101.4|1096.9|1101.4|1096.9|1101.2|1096.7|167
1625059500000|2021-06-30 13:25:00|1101.2|1096.7|1101.3|1096.8|1101.3|1096.8|1101.1|1096.6|110
1625059510000|2021-06-30 13:25:10|1101.4|1096.9|1101.8|1097.3|1101.8|1097.3|1101.4|1096.9|195
1625059520000|2021-06-30 13:25:20|1101.6|1097.1|1100.6|1096.1|1101.7|1097.2|1100.6|1096.1|304
1625059530000|2021-06-30 13:25:30|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|79
1625059540000|2021-06-30 13:25:40|1100.3|1095.8|1100.4|1095.9|1100.4|1095.9|1100.3|1095.8|47
1625059550000|2021-06-30 13:25:50|1100.3|1095.8|1100.1|1095.6|1100.3|1095.8|1100.1|1095.6|54
1625059560000|2021-06-30 13:26:00|1099.9|1095.4|1099.5|1095|1100.3|1095.8|1099.3|1094.8|547
1625059570000|2021-06-30 13:26:10|1099.3|1094.8|1099.5|1095|1099.5|1095|1099.3|1094.8|104
1625059580000|2021-06-30 13:26:20|1099.3|1094.8|1099.3|1094.8|1099.5|1095|1099.3|1094.8|159
1625059590000|2021-06-30 13:26:30|1099|1094.5|1099|1094.5|1099|1094.5|1099|1094.5|103
1625059600000|2021-06-30 13:26:40|1099.2|1094.7|1099|1094.5|1099.2|1094.7|1098.8|1094.3|344
1625059610000|2021-06-30 13:26:50|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|164
1625059620000|2021-06-30 13:27:00|1099|1094.5|1098.7|1094.2|1099|1094.5|1098.5|1094|245
1625059630000|2021-06-30 13:27:10|1098.5|1094|1097.8|1093.3|1098.5|1094|1097.8|1093.3|436
1625059640000|2021-06-30 13:27:20|1098|1093.5|1098|1093.5|1098.3|1093.8|1098|1093.5|266
1625059650000|2021-06-30 13:27:30|1097.8|1093.3|1098|1093.5|1098|1093.5|1097.5|1093|744
1625059660000|2021-06-30 13:27:40|1097.9|1093.4|1098|1093.5|1098|1093.5|1097.8|1093.3|205
1625059670000|2021-06-30 13:27:50|1097.7|1093.2|1097.5|1093|1097.7|1093.2|1097.3|1092.8|323
1625059680000|2021-06-30 13:28:00|1097.8|1093.3|1097.5|1093|1097.8|1093.3|1097.5|1093|289
1625059690000|2021-06-30 13:28:10|1097.8|1093.3|1097.3|1092.8|1097.8|1093.3|1097.3|1092.8|388
1625059700000|2021-06-30 13:28:20|1097.5|1093|1098|1093.5|1098|1093.5|1097.5|1093|293
1625059710000|2021-06-30 13:28:30|1097.8|1093.3|1097.5|1093|1098|1093.5|1097.2|1092.7|394
1625059720000|2021-06-30 13:28:40|||||||||68
1625059730000|2021-06-30 13:28:50|1097.8|1093.3|1098.4|1093.9|1098.4|1093.9|1097.5|1093|139
1625059740000|2021-06-30 13:29:00|1098.3|1093.8|1098.3|1093.8|1098.5|1094|1098.3|1093.8|140
1625059750000|2021-06-30 13:29:10|1098.2|1093.7|1098.2|1093.7|1098.3|1093.8|1098|1093.5|93
1625059760000|2021-06-30 13:29:20|1098|1093.5|1098.4|1093.9|1098.5|1094|1098|1093.5|99
1625059770000|2021-06-30 13:29:30|1098.5|1094|1098.5|1094|1098.8|1094.3|1098.5|1094|99
1625059780000|2021-06-30 13:29:40|||||||||39
1625059790000|2021-06-30 13:29:50|||||||||28
1625059800000|2021-06-30 13:30:00|1098.7|1094.2|1099.3|1094.8|1099.3|1094.8|1098.5|1094|201
1625059810000|2021-06-30 13:30:10|1099.5|1095|1099.3|1094.8|1099.5|1095|1099.3|1094.8|52
1625059820000|2021-06-30 13:30:20|1099.5|1095|1099.5|1095|1099.8|1095.3|1099.5|1095|89
1625059830000|2021-06-30 13:30:30|1099.2|1094.7|1099|1094.5|1099.5|1095|1099|1094.5|151
1625059840000|2021-06-30 13:30:40|1098.8|1094.3|1098.5|1094|1098.8|1094.3|1098.5|1094|84
1625059850000|2021-06-30 13:30:50|1099|1094.5|1098.9|1094.4|1099.3|1094.8|1098.8|1094.3|234
1625059860000|2021-06-30 13:31:00|1099|1094.5|1099|1094.5|1099|1094.5|1098.8|1094.3|31
1625059870000|2021-06-30 13:31:10|1098.9|1094.4|1098.9|1094.4|1099.3|1094.8|1098.9|1094.4|42
1625059880000|2021-06-30 13:31:20|1099|1094.5|1099|1094.5|1099.3|1094.8|1098.9|1094.4|47
1625059890000|2021-06-30 13:31:30|1098.5|1094|1098.5|1094|1098.5|1094|1098.5|1094|115
1625059900000|2021-06-30 13:31:40|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|84
1625059910000|2021-06-30 13:31:50|1098.5|1094|1098.5|1094|1098.7|1094.2|1098.3|1093.8|101
1625059920000|2021-06-30 13:32:00|1098.8|1094.3|1098|1093.5|1098.8|1094.3|1098|1093.5|85
1625059930000|2021-06-30 13:32:10|1098.3|1093.8|1098|1093.5|1098.8|1094.3|1098|1093.5|95
1625059940000|2021-06-30 13:32:20|1097.8|1093.3|1097.3|1092.8|1097.8|1093.3|1097.3|1092.8|313
1625059950000|2021-06-30 13:32:30|1097|1092.5|1096.8|1092.3|1097|1092.5|1096.5|1092|711
1625059960000|2021-06-30 13:32:40|1097|1092.5|1096.7|1092.2|1097|1092.5|1096.5|1092|216
1625059970000|2021-06-30 13:32:50|1096.5|1092|1096.7|1092.2|1096.8|1092.3|1096.5|1092|70
1625059980000|2021-06-30 13:33:00|1096.8|1092.3|1097|1092.5|1097|1092.5|1096.5|1092|271
1625059990000|2021-06-30 13:33:10|1096.9|1092.4|1097.5|1093|1097.5|1093|1096.9|1092.4|205
1625060000000|2021-06-30 13:33:20|1097.4|1092.9|1098|1093.5|1098|1093.5|1097.3|1092.8|89
1625060010000|2021-06-30 13:33:30|||||||||29
1625060020000|2021-06-30 13:33:40|1098.2|1093.7|1097.7|1093.2|1098.2|1093.7|1097.7|1093.2|140
1625060030000|2021-06-30 13:33:50|1097.5|1093|1098|1093.5|1098|1093.5|1097.5|1093|48
1625060040000|2021-06-30 13:34:00|1098.2|1093.7|1098|1093.5|1098.2|1093.7|1098|1093.5|40
1625060050000|2021-06-30 13:34:10|1098.3|1093.8|1098.2|1093.7|1098.3|1093.8|1098|1093.5|32
1625060060000|2021-06-30 13:34:20|1098.3|1093.8|1098|1093.5|1098.5|1094|1098|1093.5|128
1625060070000|2021-06-30 13:34:30|1098.3|1093.8|1098.5|1094|1098.5|1094|1098.3|1093.8|69
1625060080000|2021-06-30 13:34:40|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|1098.5|1094|89
1625060090000|2021-06-30 13:34:50|1098.7|1094.2|1098.8|1094.3|1098.8|1094.3|1098.5|1094|31
1625060100000|2021-06-30 13:35:00|1098.7|1094.2|1098.5|1094|1098.7|1094.2|1098.5|1094|39
1625060110000|2021-06-30 13:35:10|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|34
1625060120000|2021-06-30 13:35:20|1098.5|1094|1098.8|1094.3|1098.8|1094.3|1098.5|1094|44
1625060130000|2021-06-30 13:35:30|1099|1094.5|1099|1094.5|1099|1094.5|1099|1094.5|84
1625060140000|2021-06-30 13:35:40|||||||||68
1625060150000|2021-06-30 13:35:50|1099.3|1094.8|1099.4|1094.9|1099.7|1095.2|1099.3|1094.8|191
1625060160000|2021-06-30 13:36:00|1099.3|1094.8|1099|1094.5|1099.3|1094.8|1099|1094.5|76
1625060170000|2021-06-30 13:36:10|1098.8|1094.3|1098.8|1094.3|1099|1094.5|1098.8|1094.3|97
1625060180000|2021-06-30 13:36:20|1098.5|1094|1098.5|1094|1098.5|1094|1098.5|1094|37
1625060190000|2021-06-30 13:36:30|1098.3|1093.8|1098.9|1094.4|1098.9|1094.4|1098|1093.5|249
1625060200000|2021-06-30 13:36:40|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|75
1625060210000|2021-06-30 13:36:50|1099|1094.5|1098.5|1094|1099|1094.5|1098.5|1094|72
1625060220000|2021-06-30 13:37:00|1098.8|1094.3|1099.3|1094.8|1099.3|1094.8|1098.8|1094.3|54
1625060230000|2021-06-30 13:37:10|1099.5|1095|1100|1095.5|1100|1095.5|1099.5|1095|144
1625060240000|2021-06-30 13:37:20|1100.3|1095.8|1100.5|1096|1100.5|1096|1100.2|1095.7|315
1625060250000|2021-06-30 13:37:30|1100.2|1095.7|1100|1095.5|1100.3|1095.8|1100|1095.5|116
1625060260000|2021-06-30 13:37:40|1100.3|1095.8|1100.4|1095.9|1100.4|1095.9|1100.3|1095.8|99
1625060270000|2021-06-30 13:37:50|1100.5|1096|1100.5|1096|1100.5|1096|1100.4|1095.9|29
1625060280000|2021-06-30 13:38:00|1100.8|1096.3|1101.5|1097|1101.5|1097|1100.8|1096.3|343
1625060290000|2021-06-30 13:38:10|1101.8|1097.3|1101.8|1097.3|1101.8|1097.3|1101.5|1097|142
1625060300000|2021-06-30 13:38:20|1101.3|1096.8|1101|1096.5|1101.3|1096.8|1101|1096.5|536
1625060310000|2021-06-30 13:38:30|1101.5|1097|1101.9|1097.4|1102|1097.5|1101.5|1097|326
1625060320000|2021-06-30 13:38:40|1101.5|1097|1101.8|1097.3|1101.8|1097.3|1101.5|1097|173
1625060330000|2021-06-30 13:38:50|1101.5|1097|1100.9|1096.4|1101.5|1097|1100.8|1096.3|206
1625060340000|2021-06-30 13:39:00|1101|1096.5|1101.3|1096.8|1101.3|1096.8|1100.9|1096.4|69
1625060350000|2021-06-30 13:39:10|1101|1096.5|1100.9|1096.4|1101|1096.5|1100.9|1096.4|69
1625060360000|2021-06-30 13:39:20|1101.3|1096.8|1101|1096.5|1101.3|1096.8|1101|1096.5|99
1625060370000|2021-06-30 13:39:30|1100.9|1096.4|1100.9|1096.4|1100.9|1096.4|1100.9|1096.4|14
1625060380000|2021-06-30 13:39:40|1100.8|1096.3|1100.9|1096.4|1101|1096.5|1100.8|1096.3|23
1625060390000|2021-06-30 13:39:50|||||||||17
1625060400000|2021-06-30 13:40:00|1100.8|1096.3|1101.3|1096.8|1101.3|1096.8|1100.8|1096.3|33
1625060410000|2021-06-30 13:40:10|1101.5|1097|1101.5|1097|1101.5|1097|1101.3|1096.8|146
1625060420000|2021-06-30 13:40:20|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1100.9|1096.4|162
1625060430000|2021-06-30 13:40:30|1101.2|1096.7|1101.4|1096.9|1101.5|1097|1101|1096.5|119
1625060440000|2021-06-30 13:40:40|||||||||39
1625060450000|2021-06-30 13:40:50|||||||||48
1625060460000|2021-06-30 13:41:00|1101.3|1096.8|1101.5|1097|1101.5|1097|1101.3|1096.8|26
1625060470000|2021-06-30 13:41:10|||||||||26
1625060480000|2021-06-30 13:41:20|||||||||81
1625060490000|2021-06-30 13:41:30|1101.3|1096.8|1100.9|1096.4|1101.4|1096.9|1100.7|1096.2|233
1625060500000|2021-06-30 13:41:40|1101|1096.5|1100.5|1096|1101|1096.5|1100.5|1096|31
1625060510000|2021-06-30 13:41:50|1101|1096.5|1101.4|1096.9|1101.4|1096.9|1100.9|1096.4|177
1625060520000|2021-06-30 13:42:00|1101.5|1097|1102|1097.5|1102.1|1097.6|1101.3|1096.8|391
1625060530000|2021-06-30 13:42:10|1102.3|1097.8|1102.8|1098.3|1102.8|1098.3|1102.3|1097.8|172
1625060540000|2021-06-30 13:42:20|1102.5|1098|1101.7|1097.2|1102.5|1098|1101.5|1097|200
1625060550000|2021-06-30 13:42:30|1101.9|1097.4|1101.5|1097|1101.9|1097.4|1101.5|1097|82
1625060560000|2021-06-30 13:42:40|1102.1|1097.6|1102.3|1097.8|1102.3|1097.8|1102.1|1097.6|113
1625060570000|2021-06-30 13:42:50|1102.6|1098.1|1102.5|1098|1102.8|1098.3|1102.5|1098|210
1625060580000|2021-06-30 13:43:00|1102.4|1097.9|1102.8|1098.3|1102.8|1098.3|1102.4|1097.9|126
1625060590000|2021-06-30 13:43:10|1102.5|1098|1102.8|1098.3|1102.8|1098.3|1102.5|1098|74
1625060600000|2021-06-30 13:43:20|1102.5|1098|1102.5|1098|1102.5|1098|1102.5|1098|18
1625060610000|2021-06-30 13:43:30|||||||||32
1625060620000|2021-06-30 13:43:40|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|31
1625060630000|2021-06-30 13:43:50|1102|1097.5|1101.9|1097.4|1102|1097.5|1101.8|1097.3|167
1625060640000|2021-06-30 13:44:00|1102|1097.5|1102.6|1098.1|1102.6|1098.1|1102|1097.5|98
1625060650000|2021-06-30 13:44:10|||||||||29
1625060660000|2021-06-30 13:44:20|1102.3|1097.8|1102.6|1098.1|1102.6|1098.1|1102.3|1097.8|33
1625060670000|2021-06-30 13:44:30|||||||||60
1625060680000|2021-06-30 13:44:40|1102.3|1097.8|1102.2|1097.7|1102.3|1097.8|1102.2|1097.7|27
1625060690000|2021-06-30 13:44:50|1101.9|1097.4|1102.1|1097.6|1102.1|1097.6|1101.9|1097.4|46
1625060700000|2021-06-30 13:45:00|1102.2|1097.7|1102.6|1098.1|1102.6|1098.1|1102.2|1097.7|144
1625060710000|2021-06-30 13:45:10|1102.4|1097.9|1102.3|1097.8|1102.4|1097.9|1102.3|1097.8|76
1625060720000|2021-06-30 13:45:20|1102.1|1097.6|1102.1|1097.6|1102.2|1097.7|1102.1|1097.6|48
1625060730000|2021-06-30 13:45:30|1101.6|1097.1|1101.8|1097.3|1101.8|1097.3|1101.6|1097.1|51
1625060740000|2021-06-30 13:45:40|1101.7|1097.2|1101.7|1097.2|1101.8|1097.3|1101.5|1097|60
1625060750000|2021-06-30 13:45:50|1101.5|1097|1101.3|1096.8|1101.5|1097|1101.3|1096.8|41
1625060760000|2021-06-30 13:46:00|1101|1096.5|1101|1096.5|1101.3|1096.8|1101|1096.5|61
1625060770000|2021-06-30 13:46:10|||||||||40
1625060780000|2021-06-30 13:46:20|1100.9|1096.4|1101|1096.5|1102.2|1097.7|1100.9|1096.4|257
1625060790000|2021-06-30 13:46:30|||||||||34
1625060800000|2021-06-30 13:46:40|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|16
1625060810000|2021-06-30 13:46:50|1100.5|1096|1100.5|1096|1100.7|1096.2|1100.5|1096|55
1625060820000|2021-06-30 13:47:00|1100.7|1096.2|1101.3|1096.8|1101.7|1097.2|1100.7|1096.2|124
1625060830000|2021-06-30 13:47:10|1101|1096.5|1101|1096.5|1101|1096.5|1101|1096.5|30
1625060840000|2021-06-30 13:47:20|1100.9|1096.4|1101.3|1096.8|1101.3|1096.8|1100.8|1096.3|32
1625060850000|2021-06-30 13:47:30|||||||||12
1625060860000|2021-06-30 13:47:40|1101|1096.5|1100.8|1096.3|1101|1096.5|1100.8|1096.3|45
1625060870000|2021-06-30 13:47:50|1100.9|1096.4|1100.8|1096.3|1100.9|1096.4|1100.8|1096.3|16
1625060880000|2021-06-30 13:48:00|1101|1096.5|1101.3|1096.8|1101.3|1096.8|1101|1096.5|25
1625060890000|2021-06-30 13:48:10|||||||||19
1625060900000|2021-06-30 13:48:20|1101|1096.5|1100.9|1096.4|1101|1096.5|1100.8|1096.3|15
1625060920000|2021-06-30 13:48:40|1100.8|1096.3|1100.5|1096|1100.8|1096.3|1100.5|1096|57
1625060930000|2021-06-30 13:48:50|1100.8|1096.3|1100.5|1096|1100.8|1096.3|1100.5|1096|47
1625060940000|2021-06-30 13:49:00|1100.4|1095.9|1100.4|1095.9|1100.5|1096|1100.4|1095.9|12
1625060950000|2021-06-30 13:49:10|||||||||25
1625060960000|2021-06-30 13:49:20|1100.5|1096|1100.4|1095.9|1100.5|1096|1100.4|1095.9|26
1625060970000|2021-06-30 13:49:30|1100.5|1096|1100.4|1095.9|1100.5|1096|1100.4|1095.9|20
1625060980000|2021-06-30 13:49:40|1100.3|1095.8|1099.9|1095.4|1100.3|1095.8|1099.9|1095.4|62
1625060990000|2021-06-30 13:49:50|1099.7|1095.2|1099.7|1095.2|1099.7|1095.2|1099.7|1095.2|166
1625061000000|2021-06-30 13:50:00|1099.5|1095|1099.2|1094.7|1099.7|1095.2|1099|1094.5|195
1625061010000|2021-06-30 13:50:10|1099|1094.5|1099.5|1095|1099.5|1095|1099|1094.5|45
1625061020000|2021-06-30 13:50:20|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|36
1625061030000|2021-06-30 13:50:30|1099.5|1095|1099.8|1095.3|1099.8|1095.3|1099.4|1094.9|58
1625061040000|2021-06-30 13:50:40|1099.5|1095|1098.5|1094|1099.8|1095.3|1098.5|1094|191
1625061050000|2021-06-30 13:50:50|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|57
1625061060000|2021-06-30 13:51:00|1098.9|1094.4|1099|1094.5|1099.8|1095.3|1098.8|1094.3|316
1625061070000|2021-06-30 13:51:10|1098.8|1094.3|1098.9|1094.4|1099|1094.5|1098.8|1094.3|50
1625061080000|2021-06-30 13:51:20|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|55
1625061090000|2021-06-30 13:51:30|||||||||9
1625061100000|2021-06-30 13:51:40|1098.5|1094|1098.3|1093.8|1098.5|1094|1098.3|1093.8|95
1625061110000|2021-06-30 13:51:50|1098.5|1094|1098.8|1094.3|1098.8|1094.3|1098.5|1094|44
1625061120000|2021-06-30 13:52:00|1098.5|1094|1098.5|1094|1098.5|1094|1098.3|1093.8|105
1625061130000|2021-06-30 13:52:10|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|5
1625061140000|2021-06-30 13:52:20|1099|1094.5|1099.5|1095|1099.5|1095|1099|1094.5|161
1625061150000|2021-06-30 13:52:30|1099.8|1095.3|1099|1094.5|1099.8|1095.3|1099|1094.5|29
1625061160000|2021-06-30 13:52:40|||||||||8
1625061170000|2021-06-30 13:52:50|1098.8|1094.3|1099|1094.5|1099|1094.5|1098.8|1094.3|41
1625061180000|2021-06-30 13:53:00|1098.8|1094.3|1099|1094.5|1099|1094.5|1098.8|1094.3|60
1625061190000|2021-06-30 13:53:10|1099.2|1094.7|1099.3|1094.8|1099.3|1094.8|1099.2|1094.7|19
1625061200000|2021-06-30 13:53:20|1099.2|1094.7|1099.5|1095|1099.5|1095|1099.2|1094.7|78
1625061210000|2021-06-30 13:53:30|1099.4|1094.9|1099.5|1095|1099.5|1095|1099.4|1094.9|35
1625061220000|2021-06-30 13:53:40|1099.4|1094.9|1099.3|1094.8|1099.4|1094.9|1099.3|1094.8|36
1625061230000|2021-06-30 13:53:50|||||||||61
1625061240000|2021-06-30 13:54:00|1099.2|1094.7|1098.3|1093.8|1099.2|1094.7|1098.3|1093.8|141
1625061250000|2021-06-30 13:54:10|1098.5|1094|1098.7|1094.2|1098.7|1094.2|1098.3|1093.8|66
1625061260000|2021-06-30 13:54:20|1098.8|1094.3|1098|1093.5|1098.8|1094.3|1098|1093.5|173
1625061270000|2021-06-30 13:54:30|1098.3|1093.8|1098|1093.5|1098.3|1093.8|1098|1093.5|62
1625061280000|2021-06-30 13:54:40|1097.9|1093.4|1098.3|1093.8|1098.3|1093.8|1097.7|1093.2|56
1625061290000|2021-06-30 13:54:50|1098|1093.5|1098.3|1093.8|1098.3|1093.8|1098|1093.5|35
1625061300000|2021-06-30 13:55:00|1098.2|1093.7|1097.3|1092.8|1098.2|1093.7|1097.3|1092.8|112
1625061310000|2021-06-30 13:55:10|1097.4|1092.9|1097.7|1093.2|1097.8|1093.3|1097.4|1092.9|128
1625061320000|2021-06-30 13:55:20|1097.5|1093|1098.3|1093.8|1098.5|1094|1097.5|1093|119
1625061330000|2021-06-30 13:55:30|1098.2|1093.7|1098.5|1094|1099|1094.5|1098.2|1093.7|121
1625061340000|2021-06-30 13:55:40|||||||||30
1625061350000|2021-06-30 13:55:50|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|36
1625061360000|2021-06-30 13:56:00|1098.5|1094|1098.7|1094.2|1098.7|1094.2|1098.5|1094|55
1625061370000|2021-06-30 13:56:10|1098.5|1094|1098.5|1094|1098.5|1094|1098.5|1094|13
1625061380000|2021-06-30 13:56:20|1098.8|1094.3|1099.2|1094.7|1099.4|1094.9|1098.8|1094.3|178
1625061390000|2021-06-30 13:56:30|1099.3|1094.8|1099.3|1094.8|1099.5|1095|1099.3|1094.8|21
1625061400000|2021-06-30 13:56:40|1099.5|1095|1099.5|1095|1099.7|1095.2|1099.3|1094.8|143
1625061410000|2021-06-30 13:56:50|1099.8|1095.3|1099.8|1095.3|1099.9|1095.4|1099.8|1095.3|103
1625061420000|2021-06-30 13:57:00|1100|1095.5|1099.8|1095.3|1100|1095.5|1099.8|1095.3|26
1625061430000|2021-06-30 13:57:10|1099.5|1095|1099.4|1094.9|1099.5|1095|1099.3|1094.8|84
1625061440000|2021-06-30 13:57:20|1099.3|1094.8|1100|1095.5|1100|1095.5|1099.3|1094.8|53
1625061450000|2021-06-30 13:57:30|||||||||9
1625061460000|2021-06-30 13:57:40|||||||||8
1625061470000|2021-06-30 13:57:50|1100.3|1095.8|1100|1095.5|1100.3|1095.8|1100|1095.5|111
1625061480000|2021-06-30 13:58:00|1099.9|1095.4|1100|1095.5|1100|1095.5|1099.9|1095.4|40
1625061490000|2021-06-30 13:58:10|1100.3|1095.8|1100.3|1095.8|1100.5|1096|1100.3|1095.8|82
1625061500000|2021-06-30 13:58:20|1100.5|1096|1100.5|1096|1100.5|1096|1100.5|1096|63
1625061510000|2021-06-30 13:58:30|1100.8|1096.3|1101|1096.5|1101|1096.5|1100.8|1096.3|243
1625061520000|2021-06-30 13:58:40|1101.3|1096.8|1101.5|1097|1101.5|1097|1101.3|1096.8|95
1625061530000|2021-06-30 13:58:50|1101.3|1096.8|1101|1096.5|1101.4|1096.9|1101|1096.5|80
1625061540000|2021-06-30 13:59:00|1101.2|1096.7|1101|1096.5|1101.3|1096.8|1101|1096.5|113
1625061550000|2021-06-30 13:59:10|1100.9|1096.4|1100.5|1096|1100.9|1096.4|1100.5|1096|61
1625061560000|2021-06-30 13:59:20|1100.8|1096.3|1100.7|1096.2|1100.9|1096.4|1100.7|1096.2|31
1625061570000|2021-06-30 13:59:30|1100.8|1096.3|1100.9|1096.4|1100.9|1096.4|1100.7|1096.2|10
1625061580000|2021-06-30 13:59:40|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|10
1625061590000|2021-06-30 13:59:50|1100.5|1096|1100.5|1096|1100.5|1096|1100.3|1095.8|102
1625061600000|2021-06-30 14:00:00|1100.7|1096.2|1100.9|1096.4|1101.3|1096.8|1100.7|1096.2|237
1625061610000|2021-06-30 14:00:10|1101|1096.5|1101.3|1096.8|1101.3|1096.8|1101|1096.5|15
1625061620000|2021-06-30 14:00:20|1101|1096.5|1101|1096.5|1101|1096.5|1101|1096.5|14
1625061630000|2021-06-30 14:00:30|||||||||24
1625061640000|2021-06-30 14:00:40|||||||||10
1625061650000|2021-06-30 14:00:50|1100.8|1096.3|1100.5|1096|1100.8|1096.3|1100.5|1096|65
1625061660000|2021-06-30 14:01:00|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|30
1625061670000|2021-06-30 14:01:10|1100.5|1096|1100|1095.5|1100.5|1096|1100|1095.5|24
1625061680000|2021-06-30 14:01:20|1100.3|1095.8|1100.8|1096.3|1100.8|1096.3|1100.3|1095.8|46
1625061690000|2021-06-30 14:01:30|1100.5|1096|1099.7|1095.2|1100.5|1096|1099.7|1095.2|82
1625061700000|2021-06-30 14:01:40|1099.5|1095|1099.5|1095|1099.5|1095|1099.5|1095|33
1625061710000|2021-06-30 14:01:50|||||||||10
1625061720000|2021-06-30 14:02:00|1099.8|1095.3|1100|1095.5|1100|1095.5|1099.8|1095.3|62
1625061730000|2021-06-30 14:02:10|||||||||14
1625061740000|2021-06-30 14:02:20|1099.8|1095.3|1099|1094.5|1099.8|1095.3|1099|1094.5|63
1625061750000|2021-06-30 14:02:30|1099.2|1094.7|1099|1094.5|1099.4|1094.9|1099|1094.5|16
1625061760000|2021-06-30 14:02:40|||||||||38
1625061770000|2021-06-30 14:02:50|1098.9|1094.4|1098.5|1094|1098.9|1094.4|1098.5|1094|61
1625061780000|2021-06-30 14:03:00|1098.7|1094.2|1098.8|1094.3|1098.8|1094.3|1098.5|1094|71
1625061790000|2021-06-30 14:03:10|1098.5|1094|1098.4|1093.9|1098.8|1094.3|1098.4|1093.9|77
1625061800000|2021-06-30 14:03:20|1098.5|1094|1098.5|1094|1098.7|1094.2|1098.5|1094|31
1625061810000|2021-06-30 14:03:30|1098.4|1093.9|1098.3|1093.8|1098.4|1093.9|1098.3|1093.8|19
1625061820000|2021-06-30 14:03:40|1098.4|1093.9|1098.3|1093.8|1098.4|1093.9|1098.3|1093.8|37
1625061830000|2021-06-30 14:03:50|1098|1093.5|1098.3|1093.8|1098.3|1093.8|1098|1093.5|78
1625061840000|2021-06-30 14:04:00|1098.2|1093.7|1098.9|1094.4|1098.9|1094.4|1098|1093.5|78
1625061850000|2021-06-30 14:04:10|1099.3|1094.8|1099.2|1094.7|1099.3|1094.8|1098.9|1094.4|40
1625061860000|2021-06-30 14:04:20|1099|1094.5|1099.3|1094.8|1099.3|1094.8|1099|1094.5|33
1625061870000|2021-06-30 14:04:30|||||||||6
1625061880000|2021-06-30 14:04:40|1099|1094.5|1098.5|1094|1099|1094.5|1098.5|1094|54
1625061890000|2021-06-30 14:04:50|1098.8|1094.3|1098.9|1094.4|1099|1094.5|1098.8|1094.3|20
1625061900000|2021-06-30 14:05:00|1098.5|1094|1098.5|1094|1098.5|1094|1098.5|1094|26
1625061910000|2021-06-30 14:05:10|1098.8|1094.3|1098.9|1094.4|1098.9|1094.4|1098.8|1094.3|114
1625061920000|2021-06-30 14:05:20|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|11
1625061930000|2021-06-30 14:05:30|||||||||1
1625061940000|2021-06-30 14:05:40|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|29
1625061950000|2021-06-30 14:05:50|||||||||12
1625061960000|2021-06-30 14:06:00|||||||||1
1625061970000|2021-06-30 14:06:10|1098.8|1094.3|1098.9|1094.4|1099|1094.5|1098.8|1094.3|34
1625061980000|2021-06-30 14:06:20|1099.2|1094.7|1099.3|1094.8|1099.3|1094.8|1099.2|1094.7|33
1625061990000|2021-06-30 14:06:30|1099.6|1095.1|1099.7|1095.2|1099.7|1095.2|1099.6|1095.1|27
1625062000000|2021-06-30 14:06:40|1099.9|1095.4|1100.2|1095.7|1100.2|1095.7|1099.9|1095.4|57
1625062010000|2021-06-30 14:06:50|||||||||16
1625062020000|2021-06-30 14:07:00|1100.3|1095.8|1099.7|1095.2|1100.3|1095.8|1099.5|1095|122
1625062030000|2021-06-30 14:07:10|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|12
1625062040000|2021-06-30 14:07:20|1099.9|1095.4|1099.5|1095|1099.9|1095.4|1099.5|1095|14
1625062050000|2021-06-30 14:07:30|||||||||11
1625062060000|2021-06-30 14:07:40|||||||||10
1625062070000|2021-06-30 14:07:50|||||||||5
1625062080000|2021-06-30 14:08:00|1099.7|1095.2|1099|1094.5|1099.7|1095.2|1099|1094.5|61
1625062090000|2021-06-30 14:08:10|1099.2|1094.7|1099.3|1094.8|1099.3|1094.8|1099|1094.5|22
1625062100000|2021-06-30 14:08:20|1099|1094.5|1099.8|1095.3|1099.8|1095.3|1098.9|1094.4|38
1625062110000|2021-06-30 14:08:30|1099.5|1095|1100.1|1095.6|1100.1|1095.6|1099.5|1095|88
1625062120000|2021-06-30 14:08:40|1100.3|1095.8|1100.6|1096.1|1100.6|1096.1|1100.3|1095.8|110
1625062130000|2021-06-30 14:08:50|1100.7|1096.2|1100.1|1095.6|1100.7|1096.2|1100.1|1095.6|16
1625062140000|2021-06-30 14:09:00|1099.9|1095.4|1100.1|1095.6|1100.1|1095.6|1099.9|1095.4|22
1625062150000|2021-06-30 14:09:10|1099.8|1095.3|1100.1|1095.6|1100.1|1095.6|1099.8|1095.3|20
1625062160000|2021-06-30 14:09:20|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|14
1625062170000|2021-06-30 14:09:30|||||||||1
1625062180000|2021-06-30 14:09:40|||||||||6
1625062190000|2021-06-30 14:09:50|||||||||14
1625062200000|2021-06-30 14:10:00|1100.1|1095.6|1099.5|1095|1100.7|1096.2|1099.5|1095|78
1625062210000|2021-06-30 14:10:10|1099.8|1095.3|1100|1095.5|1100.2|1095.7|1099.8|1095.3|61
1625062220000|2021-06-30 14:10:20|1099.8|1095.3|1099.5|1095|1099.8|1095.3|1099.5|1095|35
1625062230000|2021-06-30 14:10:30|1099.8|1095.3|1099.9|1095.4|1100|1095.5|1099.8|1095.3|7
1625062240000|2021-06-30 14:10:40|1099.8|1095.3|1100.2|1095.7|1100.3|1095.8|1099.8|1095.3|20
1625062250000|2021-06-30 14:10:50|||||||||1
1625062260000|2021-06-30 14:11:00|||||||||12
1625062270000|2021-06-30 14:11:10|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|0
1625062280000|2021-06-30 14:11:20|||||||||11
1625062290000|2021-06-30 14:11:30|||||||||5
1625062300000|2021-06-30 14:11:40|1100.2|1095.7|1100|1095.5|1100.2|1095.7|1100|1095.5|11
1625062310000|2021-06-30 14:11:50|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.5|1095|32
1625062320000|2021-06-30 14:12:00|1100|1095.5|1099.3|1094.8|1100.3|1095.8|1099.3|1094.8|26
1625062330000|2021-06-30 14:12:10|1099.8|1095.3|1099.3|1094.8|1099.8|1095.3|1099.1|1094.6|31
1625062340000|2021-06-30 14:12:20|1099.7|1095.2|1099.8|1095.3|1100.1|1095.6|1099.6|1095.1|50
1625062350000|2021-06-30 14:12:30|1099.7|1095.2|1099.6|1095.1|1099.7|1095.2|1099.6|1095.1|9
1625062360000|2021-06-30 14:12:40|||||||||8
1625062370000|2021-06-30 14:12:50|||||||||17
1625062380000|2021-06-30 14:13:00|1100.1|1095.6|1099.3|1094.8|1100.1|1095.6|1099.3|1094.8|45
1625062390000|2021-06-30 14:13:10|||||||||4
1625062400000|2021-06-30 14:13:20|1099|1094.5|1097.8|1093.3|1099|1094.5|1097.8|1093.3|245
1625062410000|2021-06-30 14:13:30|1098|1093.5|1098|1093.5|1098|1093.5|1098|1093.5|64
1625062420000|2021-06-30 14:13:40|1098.8|1094.3|1098.8|1094.3|1099.4|1094.9|1098.8|1094.3|240
1625062430000|2021-06-30 14:13:50|1098.9|1094.4|1098.8|1094.3|1098.9|1094.4|1098.8|1094.3|10
1625062440000|2021-06-30 14:14:00|1098.5|1094|1099.4|1094.9|1099.4|1094.9|1098.5|1094|48
1625062450000|2021-06-30 14:14:10|1099.2|1094.7|1099.5|1095|1099.5|1095|1099.2|1094.7|11
1625062460000|2021-06-30 14:14:20|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|12
1625062470000|2021-06-30 14:14:30|1099.3|1094.8|1099.3|1094.8|1099.5|1095|1099.3|1094.8|11
1625062480000|2021-06-30 14:14:40|1099|1094.5|1099.3|1094.8|1099.3|1094.8|1099|1094.5|73
1625062490000|2021-06-30 14:14:50|1099.2|1094.7|1098.8|1094.3|1099.2|1094.7|1098.8|1094.3|98
1625062500000|2021-06-30 14:15:00|1098.9|1094.4|1098.9|1094.4|1098.9|1094.4|1098.9|1094.4|37
1625062510000|2021-06-30 14:15:10|1098.5|1094|1099.3|1094.8|1099.3|1094.8|1098.5|1094|165
1625062520000|2021-06-30 14:15:20|||||||||15
1625062530000|2021-06-30 14:15:30|||||||||7
1625062540000|2021-06-30 14:15:40|1099.5|1095|1099.8|1095.3|1099.8|1095.3|1099.5|1095|47
1625062550000|2021-06-30 14:15:50|1099.9|1095.4|1099.9|1095.4|1099.9|1095.4|1099.9|1095.4|7
1625062560000|2021-06-30 14:16:00|1099.4|1094.9|1099.3|1094.8|1099.4|1094.9|1099|1094.5|61
1625062570000|2021-06-30 14:16:10|1099|1094.5|1099|1094.5|1099|1094.5|1099|1094.5|17
1625062580000|2021-06-30 14:16:20|||||||||9
1625062590000|2021-06-30 14:16:30|1098.8|1094.3|1098.3|1093.8|1098.8|1094.3|1098.3|1093.8|78
1625062600000|2021-06-30 14:16:40|1097.9|1093.4|1098.1|1093.6|1098.1|1093.6|1097.9|1093.4|106
1625062610000|2021-06-30 14:16:50|1098.3|1093.8|1098|1093.5|1098.3|1093.8|1098|1093.5|32
1625062620000|2021-06-30 14:17:00|||||||||33
1625062630000|2021-06-30 14:17:10|1098.3|1093.8|1098.4|1093.9|1098.5|1094|1098.3|1093.8|67
1625062640000|2021-06-30 14:17:20|1098.5|1094|1097.3|1092.8|1098.5|1094|1097.3|1092.8|199
1625062650000|2021-06-30 14:17:30|1097|1092.5|1095.8|1091.3|1097|1092.5|1095.3|1090.8|1314
1625062660000|2021-06-30 14:17:40|1095.5|1091|1096.3|1091.8|1096.6|1092.1|1095.4|1090.9|194
1625062670000|2021-06-30 14:17:50|1096.5|1092|1095.8|1091.3|1096.5|1092|1095.8|1091.3|65
1625062680000|2021-06-30 14:18:00|1095.9|1091.4|1096|1091.5|1096|1091.5|1095.9|1091.4|71
1625062690000|2021-06-30 14:18:10|1096.3|1091.8|1096.4|1091.9|1096.5|1092|1096.1|1091.6|157
1625062700000|2021-06-30 14:18:20|1096.5|1092|1096.5|1092|1096.5|1092|1096.5|1092|27
1625062710000|2021-06-30 14:18:30|1097|1092.5|1098|1093.5|1098|1093.5|1097|1092.5|249
1625062720000|2021-06-30 14:18:40|1097.5|1093|1096.5|1092|1097.5|1093|1096.5|1092|209
1625062730000|2021-06-30 14:18:50|1096.4|1091.9|1096.3|1091.8|1096.5|1092|1096.1|1091.6|47
1625062740000|2021-06-30 14:19:00|1096.4|1091.9|1096.5|1092|1096.7|1092.2|1096.3|1091.8|66
1625062750000|2021-06-30 14:19:10|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|28
1625062760000|2021-06-30 14:19:20|1096.5|1092|1096.5|1092|1096.8|1092.3|1096.5|1092|58
1625062770000|2021-06-30 14:19:30|1096.8|1092.3|1097|1092.5|1097.3|1092.8|1096.8|1092.3|181
1625062780000|2021-06-30 14:19:40|1097.3|1092.8|1097|1092.5|1097.3|1092.8|1097|1092.5|30
1625062790000|2021-06-30 14:19:50|||||||||11
1625062800000|2021-06-30 14:20:00|1096.5|1092|1096|1091.5|1096.5|1092|1096|1091.5|117
1625062810000|2021-06-30 14:20:10|1096.1|1091.6|1096.3|1091.8|1096.5|1092|1096|1091.5|124
1625062820000|2021-06-30 14:20:20|1096.5|1092|1096.4|1091.9|1096.5|1092|1096.4|1091.9|43
1625062830000|2021-06-30 14:20:30|1096.3|1091.8|1096.3|1091.8|1096.3|1091.8|1096.3|1091.8|29
1625062840000|2021-06-30 14:20:40|1096.7|1092.2|1097|1092.5|1097.3|1092.8|1096.7|1092.2|54
1625062850000|2021-06-30 14:20:50|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|12
1625062860000|2021-06-30 14:21:00|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|41
1625062870000|2021-06-30 14:21:10|||||||||10
1625062880000|2021-06-30 14:21:20|1097.5|1093|1097.5|1093|1097.5|1093|1097.5|1093|38
1625062890000|2021-06-30 14:21:30|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|32
1625062900000|2021-06-30 14:21:40|1097.5|1093|1097.5|1093|1097.8|1093.3|1097.5|1093|46
1625062910000|2021-06-30 14:21:50|1097.4|1092.9|1097.4|1092.9|1097.7|1093.2|1097.4|1092.9|35
1625062920000|2021-06-30 14:22:00|1097.5|1093|1097.7|1093.2|1097.8|1093.3|1097.5|1093|32
1625062930000|2021-06-30 14:22:10|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|1097.7|1093.2|14
1625062940000|2021-06-30 14:22:20|1097.5|1093|1097.4|1092.9|1097.5|1093|1097.3|1092.8|36
1625062950000|2021-06-30 14:22:30|||||||||21
1625062960000|2021-06-30 14:22:40|1097.3|1092.8|1097.5|1093|1097.5|1093|1097.3|1092.8|20
1625062970000|2021-06-30 14:22:50|||||||||5
1625062980000|2021-06-30 14:23:00|||||||||10
1625062990000|2021-06-30 14:23:10|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|1096.9|1092.4|118
1625063000000|2021-06-30 14:23:20|1097.2|1092.7|1097|1092.5|1097.2|1092.7|1097|1092.5|15
1625063010000|2021-06-30 14:23:30|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|15
1625063020000|2021-06-30 14:23:40|||||||||38
1625063030000|2021-06-30 14:23:50|1097|1092.5|1097|1092.5|1097.5|1093|1097|1092.5|71
1625063040000|2021-06-30 14:24:00|||||||||46
1625063050000|2021-06-30 14:24:10|1097.2|1092.7|1097|1092.5|1097.3|1092.8|1097|1092.5|25
1625063060000|2021-06-30 14:24:20|1097.3|1092.8|1097|1092.5|1097.3|1092.8|1097|1092.5|34
1625063070000|2021-06-30 14:24:30|1097.2|1092.7|1097.3|1092.8|1097.3|1092.8|1097|1092.5|39
1625063080000|2021-06-30 14:24:40|1097.2|1092.7|1097.9|1093.4|1097.9|1093.4|1097|1092.5|61
1625063090000|2021-06-30 14:24:50|1098|1093.5|1097.5|1093|1098|1093.5|1097.5|1093|31
1625063100000|2021-06-30 14:25:00|1097.8|1093.3|1098|1093.5|1098|1093.5|1097.5|1093|35
1625063110000|2021-06-30 14:25:10|1098.3|1093.8|1098.4|1093.9|1098.4|1093.9|1098.3|1093.8|55
1625063120000|2021-06-30 14:25:20|1098.5|1094|1098.8|1094.3|1098.8|1094.3|1098.5|1094|62
1625063130000|2021-06-30 14:25:30|1098.5|1094|1097.8|1093.3|1098.8|1094.3|1097.8|1093.3|114
1625063140000|2021-06-30 14:25:40|1097.9|1093.4|1098.3|1093.8|1098.3|1093.8|1097.9|1093.4|47
1625063150000|2021-06-30 14:25:50|1098.4|1093.9|1097.9|1093.4|1098.4|1093.9|1097.9|1093.4|39
1625063160000|2021-06-30 14:26:00|1098.1|1093.6|1098|1093.5|1098.1|1093.6|1098|1093.5|3
1625063170000|2021-06-30 14:26:10|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|2
1625063180000|2021-06-30 14:26:20|1098.3|1093.8|1098|1093.5|1098.3|1093.8|1098|1093.5|6
1625063190000|2021-06-30 14:26:30|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|17
1625063200000|2021-06-30 14:26:40|1098.5|1094|1098|1093.5|1098.5|1094|1098|1093.5|22
1625063210000|2021-06-30 14:26:50|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|4
1625063220000|2021-06-30 14:27:00|1098|1093.5|1097|1092.5|1098|1093.5|1097|1092.5|88
1625063230000|2021-06-30 14:27:10|1096.8|1092.3|1096.5|1092|1096.8|1092.3|1096.5|1092|90
1625063240000|2021-06-30 14:27:20|1097|1092.5|1096.5|1092|1097|1092.5|1096.5|1092|105
1625063250000|2021-06-30 14:27:30|||||||||24
1625063260000|2021-06-30 14:27:40|1096.8|1092.3|1096.5|1092|1096.8|1092.3|1096.4|1091.9|33
1625063270000|2021-06-30 14:27:50|1096.8|1092.3|1096.8|1092.3|1096.8|1092.3|1096.5|1092|41
1625063280000|2021-06-30 14:28:00|1096.9|1092.4|1096.6|1092.1|1096.9|1092.4|1096.5|1092|46
1625063290000|2021-06-30 14:28:10|1096.8|1092.3|1096.6|1092.1|1096.9|1092.4|1096.6|1092.1|16
1625063300000|2021-06-30 14:28:20|1096.5|1092|1096.5|1092|1096.5|1092|1096.5|1092|25
1625063310000|2021-06-30 14:28:30|1096.8|1092.3|1097.5|1093|1097.5|1093|1096.8|1092.3|94
1625063320000|2021-06-30 14:28:40|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|7
1625063330000|2021-06-30 14:28:50|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|10
1625063340000|2021-06-30 14:29:00|1097.4|1092.9|1097.4|1092.9|1097.4|1092.9|1097.3|1092.8|19
1625063350000|2021-06-30 14:29:10|1097.1|1092.6|1097.4|1092.9|1097.4|1092.9|1097.1|1092.6|15
1625063360000|2021-06-30 14:29:20|1097.5|1093|1098|1093.5|1098|1093.5|1097.5|1093|75
1625063370000|2021-06-30 14:29:30|1098.1|1093.6|1098.6|1094.1|1098.6|1094.1|1098|1093.5|46
1625063380000|2021-06-30 14:29:40|1098.8|1094.3|1098.1|1093.6|1098.8|1094.3|1097.6|1093.1|111
1625063390000|2021-06-30 14:29:50|1098|1093.5|1098|1093.5|1098.3|1093.8|1098|1093.5|14
1625063400000|2021-06-30 14:30:00|1097.8|1093.3|1096.6|1092.1|1097.8|1093.3|1096.6|1092.1|207
1625063410000|2021-06-30 14:30:10|1096.8|1092.3|1096.3|1091.8|1096.8|1092.3|1096.3|1091.8|33
1625063420000|2021-06-30 14:30:20|||||||||71
1625063430000|2021-06-30 14:30:30|1096.1|1091.6|1096|1091.5|1096.3|1091.8|1096|1091.5|78
1625063440000|2021-06-30 14:30:40|1096.1|1091.6|1096.8|1092.3|1097|1092.5|1096.1|1091.6|171
1625063450000|2021-06-30 14:30:50|1096.6|1092.1|1097|1092.5|1097|1092.5|1096.6|1092.1|28
1625063460000|2021-06-30 14:31:00|1096.8|1092.3|1096.5|1092|1096.8|1092.3|1096.5|1092|113
1625063470000|2021-06-30 14:31:10|1096.4|1091.9|1096.1|1091.6|1096.5|1092|1096.1|1091.6|52
1625063480000|2021-06-30 14:31:20|1095.9|1091.4|1095.9|1091.4|1096|1091.5|1095.9|1091.4|91
1625063490000|2021-06-30 14:31:30|1096|1091.5|1095.8|1091.3|1096|1091.5|1095.8|1091.3|39
1625063500000|2021-06-30 14:31:40|1096.3|1091.8|1096.3|1091.8|1096.3|1091.8|1096.3|1091.8|82
1625063510000|2021-06-30 14:31:50|1095.9|1091.4|1096.5|1092|1096.5|1092|1095.9|1091.4|139
1625063520000|2021-06-30 14:32:00|1096.3|1091.8|1096.3|1091.8|1096.3|1091.8|1096|1091.5|63
1625063530000|2021-06-30 14:32:10|1096.5|1092|1096.8|1092.3|1096.8|1092.3|1096.5|1092|5
1625063540000|2021-06-30 14:32:20|1096.5|1092|1096.5|1092|1096.5|1092|1096.5|1092|6
1625063550000|2021-06-30 14:32:30|||||||||8
1625063560000|2021-06-30 14:32:40|||||||||4
1625063570000|2021-06-30 14:32:50|1096.8|1092.3|1097|1092.5|1097|1092.5|1096.8|1092.3|99
1625063580000|2021-06-30 14:33:00|||||||||13
1625063590000|2021-06-30 14:33:10|||||||||7
1625063600000|2021-06-30 14:33:20|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|1097.1|1092.6|28
1625063610000|2021-06-30 14:33:30|1097.4|1092.9|1097.5|1093|1097.5|1093|1097.4|1092.9|15
1625063620000|2021-06-30 14:33:40|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|50
1625063630000|2021-06-30 14:33:50|1098|1093.5|1098.3|1093.8|1098.3|1093.8|1098|1093.5|72
1625063640000|2021-06-30 14:34:00|1098.4|1093.9|1098.5|1094|1098.5|1094|1098.3|1093.8|47
1625063650000|2021-06-30 14:34:10|1098.8|1094.3|1098.9|1094.4|1099.2|1094.7|1098.8|1094.3|159
1625063660000|2021-06-30 14:34:20|1098.8|1094.3|1099|1094.5|1099|1094.5|1098.8|1094.3|70
1625063670000|2021-06-30 14:34:30|||||||||12
1625063680000|2021-06-30 14:34:40|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|31
1625063690000|2021-06-30 14:34:50|1099.4|1094.9|1099.5|1095|1099.5|1095|1099.4|1094.9|75
1625063700000|2021-06-30 14:35:00|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.5|1095|70
1625063710000|2021-06-30 14:35:10|1099.5|1095|1100.3|1095.8|1100.3|1095.8|1099.5|1095|226
1625063720000|2021-06-30 14:35:20|1100.5|1096|1101|1096.5|1101|1096.5|1100.5|1096|352
1625063730000|2021-06-30 14:35:30|1100.8|1096.3|1100|1095.5|1101|1096.5|1099.8|1095.3|272
1625063740000|2021-06-30 14:35:40|1100.4|1095.9|1100.8|1096.3|1100.8|1096.3|1100.3|1095.8|195
1625063750000|2021-06-30 14:35:50|1100.7|1096.2|1100.8|1096.3|1100.8|1096.3|1100.7|1096.2|64
1625063760000|2021-06-30 14:36:00|||||||||137
1625063770000|2021-06-30 14:36:10|1101|1096.5|1100.8|1096.3|1101|1096.5|1100.5|1096|190
1625063780000|2021-06-30 14:36:20|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1101|1096.5|231
1625063790000|2021-06-30 14:36:30|1101.5|1097|1101.8|1097.3|1101.8|1097.3|1101.5|1097|238
1625063800000|2021-06-30 14:36:40|1101.5|1097|1101.8|1097.3|1101.8|1097.3|1101.5|1097|124
1625063810000|2021-06-30 14:36:50|||||||||78
1625063820000|2021-06-30 14:37:00|||||||||76
1625063830000|2021-06-30 14:37:10|||||||||57
1625063840000|2021-06-30 14:37:20|1101.4|1096.9|1101|1096.5|1101.4|1096.9|1101|1096.5|119
1625063850000|2021-06-30 14:37:30|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|41
1625063860000|2021-06-30 14:37:40|1100.5|1096|1100.3|1095.8|1100.5|1096|1100|1095.5|116
1625063870000|2021-06-30 14:37:50|||||||||12
1625063880000|2021-06-30 14:38:00|1100|1095.5|1100.3|1095.8|1100.3|1095.8|1100|1095.5|42
1625063890000|2021-06-30 14:38:10|||||||||11
1625063900000|2021-06-30 14:38:20|||||||||15
1625063910000|2021-06-30 14:38:30|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|28
1625063920000|2021-06-30 14:38:40|1100.1|1095.6|1100.3|1095.8|1100.3|1095.8|1100|1095.5|22
1625063930000|2021-06-30 14:38:50|1100|1095.5|1099.3|1094.8|1100|1095.5|1098.9|1094.4|207
1625063940000|2021-06-30 14:39:00|1099.1|1094.6|1099|1094.5|1099.3|1094.8|1099|1094.5|51
1625063950000|2021-06-30 14:39:10|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|32
1625063960000|2021-06-30 14:39:20|1099.5|1095|1099.6|1095.1|1100.3|1095.8|1099.5|1095|107
1625063970000|2021-06-30 14:39:30|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|2
1625063980000|2021-06-30 14:39:40|1099.9|1095.4|1099.9|1095.4|1099.9|1095.4|1099.9|1095.4|6
1625063990000|2021-06-30 14:39:50|1100|1095.5|1099.8|1095.3|1100|1095.5|1099.8|1095.3|23
1625064000000|2021-06-30 14:40:00|1099.5|1095|1100.5|1096|1100.8|1096.3|1099.5|1095|148
1625064010000|2021-06-30 14:40:10|1100.8|1096.3|1100.9|1096.4|1100.9|1096.4|1100.8|1096.3|46
1625064020000|2021-06-30 14:40:20|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|102
1625064030000|2021-06-30 14:40:30|1100.8|1096.3|1100.6|1096.1|1100.8|1096.3|1100.3|1095.8|122
1625064040000|2021-06-30 14:40:40|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|10
1625064050000|2021-06-30 14:40:50|1100.2|1095.7|1100|1095.5|1100.2|1095.7|1100|1095.5|84
1625064060000|2021-06-30 14:41:00|1100.3|1095.8|1100|1095.5|1100.3|1095.8|1100|1095.5|46
1625064070000|2021-06-30 14:41:10|1099.9|1095.4|1100|1095.5|1100|1095.5|1099.9|1095.4|11
1625064080000|2021-06-30 14:41:20|1099.6|1095.1|1099.8|1095.3|1099.8|1095.3|1099.5|1095|41
1625064090000|2021-06-30 14:41:30|1099.9|1095.4|1099.8|1095.3|1099.9|1095.4|1099.8|1095.3|38
1625064100000|2021-06-30 14:41:40|1100|1095.5|1100.1|1095.6|1100.1|1095.6|1099.9|1095.4|40
1625064110000|2021-06-30 14:41:50|1099.9|1095.4|1099.8|1095.3|1100.3|1095.8|1099.8|1095.3|7
1625064120000|2021-06-30 14:42:00|1099.9|1095.4|1100.3|1095.8|1100.3|1095.8|1099.9|1095.4|9
1625064130000|2021-06-30 14:42:10|1100.1|1095.6|1099.8|1095.3|1100.3|1095.8|1099.8|1095.3|100
1625064140000|2021-06-30 14:42:20|||||||||26
1625064150000|2021-06-30 14:42:30|1099.5|1095|1099.5|1095|1099.5|1095|1099.3|1094.8|86
1625064160000|2021-06-30 14:42:40|1099.8|1095.3|1100|1095.5|1100|1095.5|1099.8|1095.3|30
1625064170000|2021-06-30 14:42:50|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|4
1625064180000|2021-06-30 14:43:00|1100|1095.5|1099.3|1094.8|1100|1095.5|1099.3|1094.8|44
1625064190000|2021-06-30 14:43:10|1099.4|1094.9|1099.8|1095.3|1099.8|1095.3|1099.3|1094.8|55
1625064200000|2021-06-30 14:43:20|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|1099.6|1095.1|19
1625064210000|2021-06-30 14:43:30|1099.8|1095.3|1100.5|1096|1100.5|1096|1099.8|1095.3|74
1625064220000|2021-06-30 14:43:40|1100.3|1095.8|1100|1095.5|1100.3|1095.8|1100|1095.5|36
1625064230000|2021-06-30 14:43:50|1100.5|1096|1100.5|1096|1100.7|1096.2|1100.5|1096|102
1625064240000|2021-06-30 14:44:00|||||||||11
1625064250000|2021-06-30 14:44:10|1100.7|1096.2|1100.8|1096.3|1100.9|1096.4|1100|1095.5|153
1625064260000|2021-06-30 14:44:20|1100.6|1096.1|1100.8|1096.3|1100.8|1096.3|1100.3|1095.8|56
1625064270000|2021-06-30 14:44:30|1100.6|1096.1|1100.6|1096.1|1100.8|1096.3|1100.6|1096.1|44
1625064280000|2021-06-30 14:44:40|1100.8|1096.3|1100.9|1096.4|1100.9|1096.4|1100.6|1096.1|15
1625064290000|2021-06-30 14:44:50|1100.6|1096.1|1100.8|1096.3|1100.9|1096.4|1100.6|1096.1|38
1625064300000|2021-06-30 14:45:00|1100.5|1096|1100.9|1096.4|1100.9|1096.4|1100.5|1096|64
1625064310000|2021-06-30 14:45:10|1100.6|1096.1|1100.6|1096.1|1100.9|1096.4|1100.6|1096.1|47
1625064320000|2021-06-30 14:45:20|1100.8|1096.3|1100.9|1096.4|1100.9|1096.4|1100.8|1096.3|33
1625064330000|2021-06-30 14:45:30|1101|1096.5|1100.6|1096.1|1101|1096.5|1100.6|1096.1|58
1625064340000|2021-06-30 14:45:40|1100.9|1096.4|1101|1096.5|1101|1096.5|1100.9|1096.4|46
1625064350000|2021-06-30 14:45:50|1100.9|1096.4|1101|1096.5|1101|1096.5|1100.8|1096.3|44
1625064360000|2021-06-30 14:46:00|1100.9|1096.4|1100.8|1096.3|1101|1096.5|1100.8|1096.3|23
1625064370000|2021-06-30 14:46:10|1100.9|1096.4|1101|1096.5|1101|1096.5|1100.8|1096.3|55
1625064380000|2021-06-30 14:46:20|1100.8|1096.3|1100.6|1096.1|1101|1096.5|1100.6|1096.1|123
1625064390000|2021-06-30 14:46:30|1100.5|1096|1100.5|1096|1100.5|1096|1100.5|1096|5
1625064400000|2021-06-30 14:46:40|||||||||4
1625064410000|2021-06-30 14:46:50|1100.4|1095.9|1100|1095.5|1100.4|1095.9|1100|1095.5|67
1625064420000|2021-06-30 14:47:00|1099.9|1095.4|1100|1095.5|1100|1095.5|1099.9|1095.4|19
1625064430000|2021-06-30 14:47:10|||||||||21
1625064440000|2021-06-30 14:47:20|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|26
1625064450000|2021-06-30 14:47:30|1100|1095.5|1100|1095.5|1100|1095.5|1100|1095.5|3
1625064460000|2021-06-30 14:47:40|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|78
1625064470000|2021-06-30 14:47:50|1100|1095.5|1099.8|1095.3|1100|1095.5|1099.8|1095.3|51
1625064480000|2021-06-30 14:48:00|1099.6|1095.1|1099.3|1094.8|1099.6|1095.1|1099.3|1094.8|106
1625064490000|2021-06-30 14:48:10|||||||||20
1625064500000|2021-06-30 14:48:20|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|26
1625064510000|2021-06-30 14:48:30|1099.6|1095.1|1099.6|1095.1|1099.8|1095.3|1099.6|1095.1|26
1625064520000|2021-06-30 14:48:40|1099.5|1095|1099.3|1094.8|1099.5|1095|1099.3|1094.8|11
1625064530000|2021-06-30 14:48:50|||||||||25
1625064540000|2021-06-30 14:49:00|1099.5|1095|1099.5|1095|1099.8|1095.3|1099.5|1095|152
1625064550000|2021-06-30 14:49:10|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|13
1625064560000|2021-06-30 14:49:20|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|19
1625064570000|2021-06-30 14:49:30|1100|1095.5|1099.8|1095.3|1100|1095.5|1099.6|1095.1|69
1625064580000|2021-06-30 14:49:40|1099.6|1095.1|1099.8|1095.3|1099.8|1095.3|1099.5|1095|7
1625064590000|2021-06-30 14:49:50|||||||||3
1625064600000|2021-06-30 14:50:00|1099.5|1095|1098.8|1094.3|1099.5|1095|1098.8|1094.3|60
1625064610000|2021-06-30 14:50:10|1098.6|1094.1|1099.5|1095|1099.5|1095|1098.6|1094.1|57
1625064620000|2021-06-30 14:50:20|1099.3|1094.8|1099.3|1094.8|1099.4|1094.9|1099.3|1094.8|15
1625064630000|2021-06-30 14:50:30|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|15
1625064640000|2021-06-30 14:50:40|||||||||3
1625064650000|2021-06-30 14:50:50|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|1099.3|1094.8|4
1625064660000|2021-06-30 14:51:00|1099.3|1094.8|1098.8|1094.3|1099.3|1094.8|1098.8|1094.3|58
1625064670000|2021-06-30 14:51:10|||||||||27
1625064680000|2021-06-30 14:51:20|1099|1094.5|1099.3|1094.8|1099.5|1095|1099|1094.5|96
1625064690000|2021-06-30 14:51:30|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|1099.1|1094.6|2
1625064700000|2021-06-30 14:51:40|1098.9|1094.4|1099.3|1094.8|1099.3|1094.8|1098.9|1094.4|49
1625064710000|2021-06-30 14:51:50|1099.5|1095|1099.3|1094.8|1099.5|1095|1099.3|1094.8|21
1625064720000|2021-06-30 14:52:00|1099.5|1095|1099.5|1095|1099.5|1095|1099.3|1094.8|23
1625064730000|2021-06-30 14:52:10|1099.4|1094.9|1098.8|1094.3|1099.4|1094.9|1098.8|1094.3|99
1625064740000|2021-06-30 14:52:20|||||||||18
1625064750000|2021-06-30 14:52:30|||||||||16
1625064760000|2021-06-30 14:52:40|1098.6|1094.1|1099|1094.5|1099|1094.5|1098.6|1094.1|42
1625064770000|2021-06-30 14:52:50|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|19
1625064780000|2021-06-30 14:53:00|1098.6|1094.1|1099|1094.5|1099|1094.5|1098.6|1094.1|38
1625064790000|2021-06-30 14:53:10|||||||||17
1625064800000|2021-06-30 14:53:20|1099.1|1094.6|1099|1094.5|1099.1|1094.6|1099|1094.5|49
1625064820000|2021-06-30 14:53:40|1099.1|1094.6|1099|1094.5|1099.1|1094.6|1099|1094.5|17
1625064830000|2021-06-30 14:53:50|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|12
1625064840000|2021-06-30 14:54:00|1099.5|1095|1099.3|1094.8|1099.5|1095|1099.3|1094.8|23
1625064850000|2021-06-30 14:54:10|1099.4|1094.9|1099.5|1095|1099.5|1095|1099.4|1094.9|8
1625064860000|2021-06-30 14:54:20|1099.3|1094.8|1099.5|1095|1099.5|1095|1099.3|1094.8|10
1625064870000|2021-06-30 14:54:30|1099.8|1095.3|1100|1095.5|1100|1095.5|1099.8|1095.3|69
1625064880000|2021-06-30 14:54:40|1099.9|1095.4|1099.9|1095.4|1099.9|1095.4|1099.9|1095.4|18
1625064890000|2021-06-30 14:54:50|1100|1095.5|1100|1095.5|1100|1095.5|1099.9|1095.4|14
1625064900000|2021-06-30 14:55:00|1100.3|1095.8|1100.5|1096|1100.5|1096|1100.3|1095.8|205
1625064910000|2021-06-30 14:55:10|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|92
1625064920000|2021-06-30 14:55:20|1100.8|1096.3|1100.5|1096|1101|1096.5|1100.5|1096|112
1625064930000|2021-06-30 14:55:30|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|64
1625064940000|2021-06-30 14:55:40|1100.9|1096.4|1100.8|1096.3|1100.9|1096.4|1100.8|1096.3|29
1625064950000|2021-06-30 14:55:50|1100.6|1096.1|1101|1096.5|1101|1096.5|1100.6|1096.1|83
1625064960000|2021-06-30 14:56:00|||||||||37
1625064970000|2021-06-30 14:56:10|1101.3|1096.8|1101.8|1097.3|1101.8|1097.3|1101.3|1096.8|595
1625064980000|2021-06-30 14:56:20|1101.7|1097.2|1101.8|1097.3|1101.8|1097.3|1101.7|1097.2|103
1625064990000|2021-06-30 14:56:30|1101.6|1097.1|1101.8|1097.3|1101.8|1097.3|1101.6|1097.1|85
1625065000000|2021-06-30 14:56:40|1101.9|1097.4|1102|1097.5|1102.1|1097.6|1101.9|1097.4|94
1625065010000|2021-06-30 14:56:50|1101.9|1097.4|1101.8|1097.3|1102|1097.5|1101.8|1097.3|100
1625065020000|2021-06-30 14:57:00|||||||||76
1625065030000|2021-06-30 14:57:10|1101.5|1097|1101.5|1097|1101.5|1097|1101.5|1097|67
1625065040000|2021-06-30 14:57:20|1101.6|1097.1|1101.5|1097|1101.6|1097.1|1101.5|1097|90
1625065050000|2021-06-30 14:57:30|1101.3|1096.8|1101|1096.5|1101.3|1096.8|1101|1096.5|53
1625065060000|2021-06-30 14:57:40|1100.8|1096.3|1101|1096.5|1101|1096.5|1100.8|1096.3|25
1625065070000|2021-06-30 14:57:50|||||||||76
1625065080000|2021-06-30 14:58:00|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1101|1096.5|116
1625065090000|2021-06-30 14:58:10|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|22
1625065100000|2021-06-30 14:58:20|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|50
1625065110000|2021-06-30 14:58:30|1101.4|1096.9|1101.3|1096.8|1101.4|1096.9|1101|1096.5|77
1625065120000|2021-06-30 14:58:40|1101.1|1096.6|1101.5|1097|1101.5|1097|1101|1096.5|43
1625065130000|2021-06-30 14:58:50|||||||||68
1625065140000|2021-06-30 14:59:00|1101.7|1097.2|1101.3|1096.8|1101.8|1097.3|1101.3|1096.8|236
1625065150000|2021-06-30 14:59:10|1101.4|1096.9|1101.6|1097.1|1101.8|1097.3|1101.4|1096.9|158
1625065160000|2021-06-30 14:59:20|1101.5|1097|1101.5|1097|1101.8|1097.3|1101.5|1097|196
1625065170000|2021-06-30 14:59:30|||||||||165
1625065180000|2021-06-30 14:59:40|1101.4|1096.9|1101.4|1096.9|1101.5|1097|1101.3|1096.8|94
1625065190000|2021-06-30 14:59:50|1101.3|1096.8|1101.3|1096.8|1101.7|1097.2|1101.2|1096.7|501
1625101200000|2021-07-01 01:00:00|1100.8|1096.3|1101.3|1096.8|1101.3|1096.8|1100.5|1096|639
1625101210000|2021-07-01 01:00:10|1101.4|1096.9|1101.3|1096.8|1101.5|1097|1101.1|1096.6|428
1625101220000|2021-07-01 01:00:20|1101.5|1097|1101.7|1097.2|1101.9|1097.4|1101.5|1097|278
1625101230000|2021-07-01 01:00:30|1101.5|1097|1102.3|1097.8|1102.5|1098|1101.5|1097|394
1625101240000|2021-07-01 01:00:40|1102.2|1097.7|1102.5|1098|1102.9|1098.4|1102.2|1097.7|302
1625101250000|2021-07-01 01:00:50|1103|1098.5|1102.2|1097.7|1103|1098.5|1102.2|1097.7|161
1625101260000|2021-07-01 01:01:00|1102.4|1097.9|1101.3|1096.8|1102.4|1097.9|1101.3|1096.8|235
1625101270000|2021-07-01 01:01:10|1101|1096.5|1099.7|1095.2|1101.2|1096.7|1099.3|1094.8|303
1625101280000|2021-07-01 01:01:20|1099.9|1095.4|1100|1095.5|1100.8|1096.3|1098.6|1094.1|414
1625101290000|2021-07-01 01:01:30|1099.8|1095.3|1099|1094.5|1100.3|1095.8|1099|1094.5|84
1625101300000|2021-07-01 01:01:40|1099.1|1094.6|1097.3|1092.8|1099.1|1094.6|1097.3|1092.8|295
1625101310000|2021-07-01 01:01:50|1097|1092.5|1096.3|1091.8|1097|1092.5|1096.1|1091.6|489
1625101320000|2021-07-01 01:02:00|1096.1|1091.6|1096.8|1092.3|1097|1092.5|1096|1091.5|534
1625101330000|2021-07-01 01:02:10|1096.6|1092.1|1096.3|1091.8|1096.8|1092.3|1096|1091.5|387
1625101340000|2021-07-01 01:02:20|1096.4|1091.9|1096.9|1092.4|1097|1092.5|1096.4|1091.9|385
1625101350000|2021-07-01 01:02:30|1096.8|1092.3|1097.3|1092.8|1097.3|1092.8|1096.8|1092.3|92
1625101360000|2021-07-01 01:02:40|1097.8|1093.3|1095.9|1091.4|1097.8|1093.3|1095.9|1091.4|315
1625101370000|2021-07-01 01:02:50|1095.8|1091.3|1095.4|1090.9|1095.8|1091.3|1095.3|1090.8|338
1625101380000|2021-07-01 01:03:00|1094.8|1090.3|1092.1|1087.6|1094.8|1090.3|1091.4|1086.9|1781
1625101390000|2021-07-01 01:03:10|1092.5|1088|1093|1088.5|1093.8|1089.3|1092.4|1087.9|306
1625101400000|2021-07-01 01:03:20|1093.5|1089|1094|1089.5|1094.3|1089.8|1093.4|1088.9|206
1625101410000|2021-07-01 01:03:30|1094.5|1090|1093.4|1088.9|1094.5|1090|1093.4|1088.9|171
1625101420000|2021-07-01 01:03:40|1093.1|1088.6|1093|1088.5|1093.3|1088.8|1092.5|1088|344
1625101430000|2021-07-01 01:03:50|1092.9|1088.4|1092.8|1088.3|1092.9|1088.4|1092.5|1088|237
1625101440000|2021-07-01 01:04:00|1092.6|1088.1|1092.1|1087.6|1092.6|1088.1|1092|1087.5|650
1625101450000|2021-07-01 01:04:10|1092.2|1087.7|1093.4|1088.9|1093.8|1089.3|1092.2|1087.7|507
1625101460000|2021-07-01 01:04:20|1093.2|1088.7|1094|1089.5|1094|1089.5|1093.2|1088.7|197
1625101470000|2021-07-01 01:04:30|1093.5|1089|1094.3|1089.8|1094.3|1089.8|1093.4|1088.9|286
1625101480000|2021-07-01 01:04:40|1094.5|1090|1094.8|1090.3|1094.8|1090.3|1094.5|1090|158
1625101490000|2021-07-01 01:04:50|1094.3|1089.8|1094.8|1090.3|1094.8|1090.3|1094.3|1089.8|82
1625101500000|2021-07-01 01:05:00|1095|1090.5|1093.8|1089.3|1095|1090.5|1093.5|1089|983
1625101510000|2021-07-01 01:05:10|1093.5|1089|1094.8|1090.3|1094.8|1090.3|1093.4|1088.9|187
1625101520000|2021-07-01 01:05:20|1094.9|1090.4|1096.1|1091.6|1096.3|1091.8|1094.9|1090.4|268
1625101530000|2021-07-01 01:05:30|1096.3|1091.8|1096|1091.5|1096.5|1092|1095.8|1091.3|310
1625101540000|2021-07-01 01:05:40|1096.4|1091.9|1096|1091.5|1096.4|1091.9|1095.8|1091.3|186
1625101550000|2021-07-01 01:05:50|1096.1|1091.6|1095.8|1091.3|1096.3|1091.8|1095.8|1091.3|108
1625101560000|2021-07-01 01:06:00|1095.5|1091|1095.8|1091.3|1095.8|1091.3|1095.5|1091|68
1625101570000|2021-07-01 01:06:10|1096|1091.5|1097.5|1093|1097.5|1093|1096|1091.5|642
1625101580000|2021-07-01 01:06:20|1097.8|1093.3|1097.5|1093|1098|1093.5|1097.1|1092.6|321
1625101590000|2021-07-01 01:06:30|1097.8|1093.3|1097.5|1093|1098|1093.5|1097.5|1093|98
1625101600000|2021-07-01 01:06:40|1097.4|1092.9|1097.3|1092.8|1097.5|1093|1097.3|1092.8|161
1625101610000|2021-07-01 01:06:50|1097.5|1093|1097|1092.5|1098|1093.5|1096.5|1092|188
1625101620000|2021-07-01 01:07:00|1097.1|1092.6|1097.5|1093|1097.5|1093|1097.1|1092.6|105
1625101630000|2021-07-01 01:07:10|1097.3|1092.8|1096.8|1092.3|1097.3|1092.8|1096.5|1092|255
1625101640000|2021-07-01 01:07:20|1097|1092.5|1097.1|1092.6|1097.1|1092.6|1097|1092.5|55
1625101650000|2021-07-01 01:07:30|1097.5|1093|1098|1093.5|1098|1093.5|1097.5|1093|291
1625101660000|2021-07-01 01:07:40|1098.3|1093.8|1099.3|1094.8|1099.3|1094.8|1098.3|1093.8|406
1625101670000|2021-07-01 01:07:50|1099.4|1094.9|1099.8|1095.3|1099.8|1095.3|1099.3|1094.8|181
1625101680000|2021-07-01 01:08:00|1100.2|1095.7|1098.3|1093.8|1100.3|1095.8|1098.3|1093.8|438
1625101690000|2021-07-01 01:08:10|1098|1093.5|1098.4|1093.9|1098.8|1094.3|1098|1093.5|145
1625101700000|2021-07-01 01:08:20|1098.1|1093.6|1098.5|1094|1098.5|1094|1098.1|1093.6|70
1625101710000|2021-07-01 01:08:30|1098.8|1094.3|1098.1|1093.6|1098.9|1094.4|1098|1093.5|107
1625101720000|2021-07-01 01:08:40|1098.3|1093.8|1098.5|1094|1098.9|1094.4|1098.3|1093.8|275
1625101730000|2021-07-01 01:08:50|1098.8|1094.3|1098.9|1094.4|1099.2|1094.7|1098.8|1094.3|59
1625101740000|2021-07-01 01:09:00|1098.8|1094.3|1100.2|1095.7|1100.2|1095.7|1098.5|1094|352
1625101750000|2021-07-01 01:09:10|1100.3|1095.8|1100.5|1096|1100.8|1096.3|1099.9|1095.4|342
1625101760000|2021-07-01 01:09:20|1100.8|1096.3|1100.5|1096|1101|1096.5|1100.5|1096|206
1625101770000|2021-07-01 01:09:30|1101|1096.5|1100.3|1095.8|1101|1096.5|1100.2|1095.7|105
1625101780000|2021-07-01 01:09:40|1100.4|1095.9|1100.9|1096.4|1102|1097.5|1100.4|1095.9|566
1625101790000|2021-07-01 01:09:50|1100.8|1096.3|1100.8|1096.3|1101.4|1096.9|1100.6|1096.1|168
1625101800000|2021-07-01 01:10:00|1100.9|1096.4|1101|1096.5|1101.3|1096.8|1100.6|1096.1|306
1625101810000|2021-07-01 01:10:10|1100.8|1096.3|1100.5|1096|1100.8|1096.3|1100|1095.5|143
1625101820000|2021-07-01 01:10:20|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|1100.3|1095.8|138
1625101830000|2021-07-01 01:10:30|1100.6|1096.1|1099.9|1095.4|1100.6|1096.1|1099.9|1095.4|75
1625101840000|2021-07-01 01:10:40|1100.1|1095.6|1100.5|1096|1100.8|1096.3|1100|1095.5|145
1625101850000|2021-07-01 01:10:50|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|1099.8|1095.3|84
1625101860000|2021-07-01 01:11:00|1100|1095.5|1100|1095.5|1100|1095.5|1099.3|1094.8|223
1625101870000|2021-07-01 01:11:10|1100.5|1096|1100.1|1095.6|1100.5|1096|1099.8|1095.3|126
1625101880000|2021-07-01 01:11:20|1100|1095.5|1099.6|1095.1|1100|1095.5|1099.3|1094.8|58
1625101890000|2021-07-01 01:11:30|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|50
1625101900000|2021-07-01 01:11:40|||||||||11
1625101910000|2021-07-01 01:11:50|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|42
1625101920000|2021-07-01 01:12:00|1099.8|1095.3|1099.3|1094.8|1099.8|1095.3|1099.3|1094.8|63
1625101930000|2021-07-01 01:12:10|1099.9|1095.4|1099.9|1095.4|1100.3|1095.8|1099.9|1095.4|264
1625101940000|2021-07-01 01:12:20|1099.3|1094.8|1099.1|1094.6|1099.6|1095.1|1099|1094.5|120
1625101950000|2021-07-01 01:12:30|1099|1094.5|1099.1|1094.6|1099.3|1094.8|1098.8|1094.3|32
1625101960000|2021-07-01 01:12:40|1099.4|1094.9|1099.4|1094.9|1100.1|1095.6|1099.4|1094.9|129
1625101970000|2021-07-01 01:12:50|1099.3|1094.8|1099.3|1094.8|1099.5|1095|1099.3|1094.8|29
1625101980000|2021-07-01 01:13:00|1099|1094.5|1099.1|1094.6|1099.3|1094.8|1099|1094.5|41
1625101990000|2021-07-01 01:13:10|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|1098.8|1094.3|42
1625102000000|2021-07-01 01:13:20|1099|1094.5|1099.1|1094.6|1099.1|1094.6|1098.8|1094.3|50
1625102010000|2021-07-01 01:13:30|1099.3|1094.8|1099.8|1095.3|1100.1|1095.6|1099.3|1094.8|188
1625102020000|2021-07-01 01:13:40|1099.6|1095.1|1100|1095.5|1100|1095.5|1099.6|1095.1|26
1625102030000|2021-07-01 01:13:50|1100.3|1095.8|1099.8|1095.3|1100.3|1095.8|1099.5|1095|22
1625102040000|2021-07-01 01:14:00|1099.9|1095.4|1100.1|1095.6|1100.3|1095.8|1099.9|1095.4|39
1625102050000|2021-07-01 01:14:10|1100.3|1095.8|1100|1095.5|1100.3|1095.8|1099.8|1095.3|31
1625102060000|2021-07-01 01:14:20|1100.3|1095.8|1099.3|1094.8|1100.3|1095.8|1099.3|1094.8|48
1625102070000|2021-07-01 01:14:30|1099.4|1094.9|1099.3|1094.8|1099.4|1094.9|1099.3|1094.8|24
1625102080000|2021-07-01 01:14:40|1099.5|1095|1100.3|1095.8|1100.3|1095.8|1099.5|1095|52
1625102090000|2021-07-01 01:14:50|1100.1|1095.6|1100.3|1095.8|1100.3|1095.8|1100.1|1095.6|42
1625102100000|2021-07-01 01:15:00|1100.1|1095.6|1100.3|1095.8|1100.3|1095.8|1100.1|1095.6|20
1625102110000|2021-07-01 01:15:10|1100.1|1095.6|1100.3|1095.8|1100.3|1095.8|1100.1|1095.6|28
1625102120000|2021-07-01 01:15:20|1100.8|1096.3|1101.5|1097|1101.5|1097|1100.8|1096.3|251
1625102130000|2021-07-01 01:15:30|1101.9|1097.4|1101.6|1097.1|1102|1097.5|1101.5|1097|258
1625102140000|2021-07-01 01:15:40|1101.8|1097.3|1102.3|1097.8|1102.3|1097.8|1101.8|1097.3|126
1625102150000|2021-07-01 01:15:50|1102|1097.5|1102|1097.5|1102|1097.5|1102|1097.5|99
1625102160000|2021-07-01 01:16:00|1102.4|1097.9|1101.8|1097.3|1102.5|1098|1101.8|1097.3|250
1625102170000|2021-07-01 01:16:10|1101.4|1096.9|1101.8|1097.3|1102|1097.5|1101.4|1096.9|91
1625102180000|2021-07-01 01:16:20|1101.9|1097.4|1102|1097.5|1102|1097.5|1101.8|1097.3|85
1625102190000|2021-07-01 01:16:30|1101.9|1097.4|1102.1|1097.6|1102.5|1098|1101.5|1097|362
1625102200000|2021-07-01 01:16:40|1102.3|1097.8|1102.1|1097.6|1102.3|1097.8|1102|1097.5|30
1625102210000|2021-07-01 01:16:50|1102|1097.5|1102.8|1098.3|1102.8|1098.3|1102|1097.5|150
1625102220000|2021-07-01 01:17:00|1102.5|1098|1102.8|1098.3|1102.8|1098.3|1102.5|1098|135
1625102230000|2021-07-01 01:17:10|1102.3|1097.8|1103.1|1098.6|1103.3|1098.8|1102.3|1097.8|238
1625102240000|2021-07-01 01:17:20|1102.9|1098.4|1102.8|1098.3|1103|1098.5|1102.8|1098.3|81
1625102250000|2021-07-01 01:17:30|1102.5|1098|1102.3|1097.8|1102.6|1098.1|1102.3|1097.8|330
1625102260000|2021-07-01 01:17:40|||||||||76
1625102270000|2021-07-01 01:17:50|1102.4|1097.9|1102.8|1098.3|1102.8|1098.3|1102.3|1097.8|62
1625102280000|2021-07-01 01:18:00|1102.9|1098.4|1103.3|1098.8|1103.3|1098.8|1102.8|1098.3|145
1625102290000|2021-07-01 01:18:10|1103.5|1099|1104.3|1099.8|1104.8|1100.3|1103.5|1099|1611
1625102300000|2021-07-01 01:18:20|1104.5|1100|1105.1|1100.6|1105.3|1100.8|1104.5|1100|448
1625102310000|2021-07-01 01:18:30|1105.2|1100.7|1104.8|1100.3|1105.4|1100.9|1104.8|1100.3|266
1625102320000|2021-07-01 01:18:40|1104.6|1100.1|1103.8|1099.3|1104.6|1100.1|1103.8|1099.3|341
1625102330000|2021-07-01 01:18:50|1103.6|1099.1|1104.3|1099.8|1104.3|1099.8|1103|1098.5|361
1625102340000|2021-07-01 01:19:00|1104.5|1100|1104.4|1099.9|1104.9|1100.4|1104.3|1099.8|128
1625102350000|2021-07-01 01:19:10|1104|1099.5|1104.3|1099.8|1104.3|1099.8|1104|1099.5|106
1625102360000|2021-07-01 01:19:20|1104|1099.5|1104|1099.5|1104.3|1099.8|1104|1099.5|96
1625102370000|2021-07-01 01:19:30|1103.9|1099.4|1104|1099.5|1104|1099.5|1103.9|1099.4|150
1625102380000|2021-07-01 01:19:40|1104.1|1099.6|1104.3|1099.8|1104.4|1099.9|1104|1099.5|233
1625102390000|2021-07-01 01:19:50|1104.5|1100|1104.8|1100.3|1104.8|1100.3|1104.5|1100|122
1625102400000|2021-07-01 01:20:00|1105|1100.5|1105.3|1100.8|1105.3|1100.8|1105|1100.5|229
1625102410000|2021-07-01 01:20:10|1105|1100.5|1104.8|1100.3|1105|1100.5|1104.8|1100.3|146
1625102420000|2021-07-01 01:20:20|1104.9|1100.4|1105.1|1100.6|1105.5|1101|1104.8|1100.3|183
1625102430000|2021-07-01 01:20:30|1105.3|1100.8|1106.3|1101.8|1106.3|1101.8|1105.3|1100.8|638
1625102440000|2021-07-01 01:20:40|1106.4|1101.9|1107.3|1102.8|1107.3|1102.8|1106.4|1101.9|1172
1625102450000|2021-07-01 01:20:50|1107|1102.5|1106.3|1101.8|1107|1102.5|1105.8|1101.3|271
1625102460000|2021-07-01 01:21:00|1106.5|1102|1106.5|1102|1107.2|1102.7|1106.5|1102|207
1625102470000|2021-07-01 01:21:10|1106.2|1101.7|1106.2|1101.7|1106.2|1101.7|1106|1101.5|120
1625102480000|2021-07-01 01:21:20|1106.5|1102|1106|1101.5|1106.5|1102|1106|1101.5|151
1625102490000|2021-07-01 01:21:30|1105.9|1101.4|1105.5|1101|1106.1|1101.6|1105.5|1101|171
1625102500000|2021-07-01 01:21:40|1105.8|1101.3|1105.6|1101.1|1106.1|1101.6|1105.6|1101.1|182
1625102510000|2021-07-01 01:21:50|1105.5|1101|1105.5|1101|1105.5|1101|1105.2|1100.7|167
1625102520000|2021-07-01 01:22:00|1105.1|1100.6|1105.5|1101|1105.5|1101|1105|1100.5|98
1625102530000|2021-07-01 01:22:10|1105.4|1100.9|1105|1100.5|1105.4|1100.9|1104.8|1100.3|127
1625102540000|2021-07-01 01:22:20|1104.9|1100.4|1105|1100.5|1105|1100.5|1104.8|1100.3|69
1625102550000|2021-07-01 01:22:30|1104.7|1100.2|1104.5|1100|1104.7|1100.2|1104.5|1100|58
1625102560000|2021-07-01 01:22:40|1104.4|1099.9|1103.9|1099.4|1104.5|1100|1103.9|1099.4|69
1625102570000|2021-07-01 01:22:50|1104.3|1099.8|1104.4|1099.9|1104.5|1100|1104.3|1099.8|71
1625102580000|2021-07-01 01:23:00|1104.3|1099.8|1104.5|1100|1104.5|1100|1104.3|1099.8|44
1625102590000|2021-07-01 01:23:10|1104.3|1099.8|1104.3|1099.8|1104.4|1099.9|1104.3|1099.8|39
1625102600000|2021-07-01 01:23:20|1104.4|1099.9|1104.3|1099.8|1104.5|1100|1104.3|1099.8|64
1625102610000|2021-07-01 01:23:30|1104.5|1100|1104.3|1099.8|1104.5|1100|1104.3|1099.8|44
1625102620000|2021-07-01 01:23:40|1104.4|1099.9|1104.9|1100.4|1104.9|1100.4|1104.3|1099.8|185
1625102630000|2021-07-01 01:23:50|1105|1100.5|1104.8|1100.3|1105|1100.5|1104.8|1100.3|60
1625102640000|2021-07-01 01:24:00|1105.3|1100.8|1105.1|1100.6|1105.3|1100.8|1105.1|1100.6|339
1625102650000|2021-07-01 01:24:10|1105.4|1100.9|1104.9|1100.4|1105.8|1101.3|1104.8|1100.3|186
1625102660000|2021-07-01 01:24:20|1104.8|1100.3|1104.6|1100.1|1104.9|1100.4|1104.2|1099.7|252
1625102670000|2021-07-01 01:24:30|1104.5|1100|1104|1099.5|1104.8|1100.3|1104|1099.5|90
1625102680000|2021-07-01 01:24:40|1104.3|1099.8|1104|1099.5|1104.5|1100|1104|1099.5|106
1625102690000|2021-07-01 01:24:50|||||||||77
1625102700000|2021-07-01 01:25:00|1104.5|1100|1104.5|1100|1104.5|1100|1104.5|1100|104
1625102710000|2021-07-01 01:25:10|1104.4|1099.9|1104.5|1100|1104.5|1100|1104.4|1099.9|86
1625102720000|2021-07-01 01:25:20|1104.9|1100.4|1105.4|1100.9|1105.4|1100.9|1104.9|1100.4|102
1625102730000|2021-07-01 01:25:30|1105.5|1101|1105.1|1100.6|1105.5|1101|1104.8|1100.3|35
1625102740000|2021-07-01 01:25:40|1105.3|1100.8|1105|1100.5|1105.3|1100.8|1105|1100.5|27
1625102750000|2021-07-01 01:25:50|||||||||3
1625102760000|2021-07-01 01:26:00|1104.8|1100.3|1104.7|1100.2|1105|1100.5|1104.7|1100.2|79
1625102770000|2021-07-01 01:26:10|1104.5|1100|1104.3|1099.8|1104.5|1100|1104|1099.5|88
1625102780000|2021-07-01 01:26:20|1104.5|1100|1105|1100.5|1105|1100.5|1104.5|1100|138
1625102790000|2021-07-01 01:26:30|1105.3|1100.8|1105.4|1100.9|1105.5|1101|1105.1|1100.6|149
1625102800000|2021-07-01 01:26:40|1105.5|1101|1105.8|1101.3|1105.8|1101.3|1105.5|1101|136
1625102810000|2021-07-01 01:26:50|1106|1101.5|1105.8|1101.3|1106.1|1101.6|1105.3|1100.8|200
1625102820000|2021-07-01 01:27:00|1106.1|1101.6|1105.6|1101.1|1106.1|1101.6|1105.4|1100.9|237
1625102830000|2021-07-01 01:27:10|1105.5|1101|1105|1100.5|1105.5|1101|1104.9|1100.4|84
1625102840000|2021-07-01 01:27:20|1104.9|1100.4|1104.5|1100|1105.3|1100.8|1104.5|1100|41
1625102850000|2021-07-01 01:27:30|1104.6|1100.1|1104.7|1100.2|1104.7|1100.2|1104.5|1100|28
1625102860000|2021-07-01 01:27:40|1104.5|1100|1104.5|1100|1104.5|1100|1104.5|1100|29
1625102870000|2021-07-01 01:27:50|||||||||46
1625102880000|2021-07-01 01:28:00|1104.6|1100.1|1105.5|1101|1105.5|1101|1104.5|1100|93
1625102890000|2021-07-01 01:28:10|1106|1101.5|1105|1100.5|1106|1101.5|1105|1100.5|191
1625102900000|2021-07-01 01:28:20|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|32
1625102910000|2021-07-01 01:28:30|1105|1100.5|1105|1100.5|1105|1100.5|1105|1100.5|41
1625102920000|2021-07-01 01:28:40|||||||||28
1625102930000|2021-07-01 01:28:50|1105.1|1100.6|1105.4|1100.9|1105.8|1101.3|1105|1100.5|257
1625102940000|2021-07-01 01:29:00|1105.1|1100.6|1105.1|1100.6|1105.5|1101|1105|1100.5|91
1625102950000|2021-07-01 01:29:10|1105.2|1100.7|1105.1|1100.6|1105.2|1100.7|1105.1|1100.6|32
1625102960000|2021-07-01 01:29:20|1105.5|1101|1105.7|1101.2|1105.7|1101.2|1105.5|1101|47
1625102970000|2021-07-01 01:29:30|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|1105.2|1100.7|261
1625102980000|2021-07-01 01:29:40|1105.7|1101.2|1105.2|1100.7|1105.7|1101.2|1105.2|1100.7|51
1625102990000|2021-07-01 01:29:50|||||||||15
1625103000000|2021-07-01 01:30:00|1105.5|1101|1105.7|1101.2|1106.2|1101.7|1105.5|1101|219
1625103010000|2021-07-01 01:30:10|||||||||16
1625103020000|2021-07-01 01:30:20|1106|1101.5|1106.2|1101.7|1106.7|1102.2|1106|1101.5|116
1625103030000|2021-07-01 01:30:30|1106.1|1101.6|1106|1101.5|1106.1|1101.6|1106|1101.5|55
1625103040000|2021-07-01 01:30:40|1106.2|1101.7|1106.2|1101.7|1106.2|1101.7|1106.2|1101.7|63
1625103050000|2021-07-01 01:30:50|1106|1101.5|1105.5|1101|1106.2|1101.7|1105.5|1101|166
1625103060000|2021-07-01 01:31:00|1105.6|1101.1|1105.5|1101|1106|1101.5|1105.5|1101|27
1625103070000|2021-07-01 01:31:10|1105.3|1100.8|1104.7|1100.2|1105.3|1100.8|1104.7|1100.2|121
1625103080000|2021-07-01 01:31:20|1104.5|1100|1104.3|1099.8|1104.8|1100.3|1104.2|1099.7|143
1625103090000|2021-07-01 01:31:30|1104.6|1100.1|1104.2|1099.7|1104.6|1100.1|1104.2|1099.7|59
1625103100000|2021-07-01 01:31:40|||||||||21
1625103110000|2021-07-01 01:31:50|1104.5|1100|1104.5|1100|1104.7|1100.2|1104.3|1099.8|72
1625103120000|2021-07-01 01:32:00|1104.7|1100.2|1104.5|1100|1104.7|1100.2|1104.5|1100|54
1625103130000|2021-07-01 01:32:10|1104.3|1099.8|1103.7|1099.2|1104.5|1100|1103.7|1099.2|79
1625103140000|2021-07-01 01:32:20|1103.8|1099.3|1104|1099.5|1104|1099.5|1103.8|1099.3|110
1625103150000|2021-07-01 01:32:30|1104.1|1099.6|1103.8|1099.3|1104.2|1099.7|1103.7|1099.2|25
1625103160000|2021-07-01 01:32:40|1104|1099.5|1104.2|1099.7|1104.2|1099.7|1103.7|1099.2|37
1625103170000|2021-07-01 01:32:50|1104|1099.5|1103.8|1099.3|1104.1|1099.6|1103.8|1099.3|13
1625103180000|2021-07-01 01:33:00|1104|1099.5|1103.7|1099.2|1104.1|1099.6|1103.7|1099.2|10
1625103190000|2021-07-01 01:33:10|1103.2|1098.7|1102.5|1098|1103.2|1098.7|1102.5|1098|222
1625103200000|2021-07-01 01:33:20|1102|1097.5|1102|1097.5|1102.3|1097.8|1102|1097.5|317
1625103210000|2021-07-01 01:33:30|1101.7|1097.2|1102.8|1098.3|1102.8|1098.3|1101.7|1097.2|166
1625103220000|2021-07-01 01:33:40|1103.2|1098.7|1102.7|1098.2|1103.2|1098.7|1102.7|1098.2|67
1625103230000|2021-07-01 01:33:50|1102.8|1098.3|1102.5|1098|1102.8|1098.3|1102.5|1098|76
1625103240000|2021-07-01 01:34:00|1102.8|1098.3|1102.7|1098.2|1102.8|1098.3|1102.7|1098.2|75
1625103250000|2021-07-01 01:34:10|1102.5|1098|1102.7|1098.2|1102.7|1098.2|1102.2|1097.7|214
1625103260000|2021-07-01 01:34:20|1103.1|1098.6|1103.8|1099.3|1103.8|1099.3|1102.7|1098.2|135
1625103270000|2021-07-01 01:34:30|1103.6|1099.1|1103.3|1098.8|1103.6|1099.1|1103.3|1098.8|47
1625103280000|2021-07-01 01:34:40|1103.2|1098.7|1103.1|1098.6|1103.2|1098.7|1102.7|1098.2|50
1625103290000|2021-07-01 01:34:50|1103.2|1098.7|1102.7|1098.2|1103.2|1098.7|1102.7|1098.2|51
1625103300000|2021-07-01 01:35:00|1102.8|1098.3|1103.2|1098.7|1103.2|1098.7|1102.8|1098.3|21
1625103310000|2021-07-01 01:35:10|1103.5|1099|1103.6|1099.1|1103.7|1099.2|1103.5|1099|110
1625103320000|2021-07-01 01:35:20|1104|1099.5|1104.2|1099.7|1104.5|1100|1104|1099.5|127
1625103330000|2021-07-01 01:35:30|1104|1099.5|1103.5|1099|1104|1099.5|1103.5|1099|126
1625103340000|2021-07-01 01:35:40|1103.6|1099.1|1103.6|1099.1|1103.6|1099.1|1103.6|1099.1|25
1625103350000|2021-07-01 01:35:50|||||||||3
1625103360000|2021-07-01 01:36:00|1103.9|1099.4|1104|1099.5|1104|1099.5|1103.9|1099.4|19
1625103370000|2021-07-01 01:36:10|1103.7|1099.2|1103.5|1099|1103.7|1099.2|1103.5|1099|88
1625103380000|2021-07-01 01:36:20|1103.7|1099.2|1104|1099.5|1104|1099.5|1103.7|1099.2|37
1625103390000|2021-07-01 01:36:30|1103.5|1099|1103.7|1099.2|1103.7|1099.2|1103.5|1099|67
1625103400000|2021-07-01 01:36:40|1103.5|1099|1103.7|1099.2|1103.7|1099.2|1103.5|1099|32
1625103410000|2021-07-01 01:36:50|1103.5|1099|1103.5|1099|1103.6|1099.1|1103.2|1098.7|25
1625103420000|2021-07-01 01:37:00|1103.6|1099.1|1104|1099.5|1104|1099.5|1103.6|1099.1|17
1625103430000|2021-07-01 01:37:10|||||||||9
1625103440000|2021-07-01 01:37:20|1103.9|1099.4|1103.6|1099.1|1103.9|1099.4|1103.6|1099.1|38
1625103450000|2021-07-01 01:37:30|1103.9|1099.4|1104|1099.5|1104|1099.5|1103.9|1099.4|45
1625103460000|2021-07-01 01:37:40|1104.1|1099.6|1104.7|1100.2|1104.7|1100.2|1104.1|1099.6|99
1625103470000|2021-07-01 01:37:50|1104.5|1100|1104.7|1100.2|1104.7|1100.2|1104.5|1100|79
1625103480000|2021-07-01 01:38:00|1104.9|1100.4|1105|1100.5|1105|1100.5|1104.9|1100.4|44
1625103490000|2021-07-01 01:38:10|1105.5|1101|1105.4|1100.9|1106|1101.5|1105.4|1100.9|217
1625103500000|2021-07-01 01:38:20|1105.7|1101.2|1105.2|1100.7|1105.7|1101.2|1105.2|1100.7|76
1625103510000|2021-07-01 01:38:30|1105|1100.5|1105.2|1100.7|1105.2|1100.7|1104.7|1100.2|36
1625103520000|2021-07-01 01:38:40|1105.5|1101|1105.5|1101|1105.5|1101|1105.5|1101|25
1625103530000|2021-07-01 01:38:50|||||||||17
1625103540000|2021-07-01 01:39:00|1105.2|1100.7|1105.5|1101|1105.6|1101.1|1105.1|1100.6|107
1625103550000|2021-07-01 01:39:10|1105.1|1100.6|1104.1|1099.6|1105.1|1100.6|1104.1|1099.6|105
1625103560000|2021-07-01 01:39:20|1104.5|1100|1104.5|1100|1104.5|1100|1104.4|1099.9|25
1625103570000|2021-07-01 01:39:30|1104.7|1100.2|1105.2|1100.7|1105.2|1100.7|1104.7|1100.2|42
1625103580000|2021-07-01 01:39:40|||||||||12
1625103590000|2021-07-01 01:39:50|||||||||23
1625103600000|2021-07-01 01:40:00|1104.5|1100|1104.4|1099.9|1104.5|1100|1104.2|1099.7|154
1625103610000|2021-07-01 01:40:10|1104.5|1100|1104.7|1100.2|1105.2|1100.7|1104.5|1100|92
1625103620000|2021-07-01 01:40:20|1104.5|1100|1104.5|1100|1104.5|1100|1104.5|1100|58
1625103630000|2021-07-01 01:40:30|||||||||37
1625103640000|2021-07-01 01:40:40|1104.7|1100.2|1105.5|1101|1105.5|1101|1104.7|1100.2|232
1625103650000|2021-07-01 01:40:50|||||||||44
1625103660000|2021-07-01 01:41:00|1105.4|1100.9|1105.2|1100.7|1105.4|1100.9|1105.2|1100.7|27
1625103670000|2021-07-01 01:41:10|1105.5|1101|1105.5|1101|1105.5|1101|1105.5|1101|11
1625103680000|2021-07-01 01:41:20|1105.2|1100.7|1105.3|1100.8|1105.3|1100.8|1105.2|1100.7|32
1625103690000|2021-07-01 01:41:30|1105.5|1101|1105.7|1101.2|1105.7|1101.2|1105.3|1100.8|75
1625103700000|2021-07-01 01:41:40|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|78
1625103710000|2021-07-01 01:41:50|1105.6|1101.1|1105.2|1100.7|1105.6|1101.1|1105.2|1100.7|37
1625103720000|2021-07-01 01:42:00|1105.3|1100.8|1105.3|1100.8|1105.3|1100.8|1105.3|1100.8|47
1625103730000|2021-07-01 01:42:10|1105.6|1101.1|1105.6|1101.1|1105.7|1101.2|1105.6|1101.1|50
1625103740000|2021-07-01 01:42:20|1105.2|1100.7|1104.8|1100.3|1105.2|1100.7|1104.8|1100.3|196
1625103750000|2021-07-01 01:42:30|1104.7|1100.2|1105.2|1100.7|1105.2|1100.7|1104.7|1100.2|47
1625103760000|2021-07-01 01:42:40|1105.1|1100.6|1105.1|1100.6|1105.2|1100.7|1104.9|1100.4|64
1625103770000|2021-07-01 01:42:50|1104.8|1100.3|1104.7|1100.2|1104.8|1100.3|1104.6|1100.1|49
1625103780000|2021-07-01 01:43:00|1104.6|1100.1|1105|1100.5|1105|1100.5|1104.6|1100.1|70
1625103790000|2021-07-01 01:43:10|1105.1|1100.6|1105.2|1100.7|1105.2|1100.7|1105.1|1100.6|36
1625103800000|2021-07-01 01:43:20|1105|1100.5|1104.7|1100.2|1105|1100.5|1104.7|1100.2|66
1625103810000|2021-07-01 01:43:30|||||||||16
1625103820000|2021-07-01 01:43:40|1105|1100.5|1105.2|1100.7|1105.2|1100.7|1105|1100.5|43
1625103830000|2021-07-01 01:43:50|||||||||27
1625103840000|2021-07-01 01:44:00|||||||||49
1625103850000|2021-07-01 01:44:10|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|12
1625103860000|2021-07-01 01:44:20|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|25
1625103870000|2021-07-01 01:44:30|1105.5|1101|1105.7|1101.2|1105.7|1101.2|1105.5|1101|83
1625103880000|2021-07-01 01:44:40|||||||||40
1625103890000|2021-07-01 01:44:50|1105.8|1101.3|1107.1|1102.6|1107.5|1103|1105.8|1101.3|739
1625103900000|2021-07-01 01:45:00|1107.5|1103|1108.3|1103.8|1108.5|1104|1107.5|1103|673
1625103910000|2021-07-01 01:45:10|1108.5|1104|1107.2|1102.7|1108.5|1104|1107.2|1102.7|290
1625103920000|2021-07-01 01:45:20|1107.7|1103.2|1107.7|1103.2|1108|1103.5|1107.5|1103|153
1625103930000|2021-07-01 01:45:30|1107.6|1103.1|1107.5|1103|1108|1103.5|1107.5|1103|98
1625103940000|2021-07-01 01:45:40|||||||||22
1625103950000|2021-07-01 01:45:50|1107.3|1102.8|1107.3|1102.8|1107.6|1103.1|1107.3|1102.8|44
1625103960000|2021-07-01 01:46:00|1107.5|1103|1108|1103.5|1108|1103.5|1107.5|1103|84
1625103970000|2021-07-01 01:46:10|1108.1|1103.6|1108.5|1104|1108.5|1104|1108.1|1103.6|137
1625103980000|2021-07-01 01:46:20|1108.3|1103.8|1109|1104.5|1109|1104.5|1108.3|1103.8|316
1625103990000|2021-07-01 01:46:30|1108.8|1104.3|1110.5|1106|1111.2|1106.7|1108.8|1104.3|2380
1625104000000|2021-07-01 01:46:40|1110.6|1106.1|1111.1|1106.6|1111.2|1106.7|1110.3|1105.8|396
1625104010000|2021-07-01 01:46:50|1110.8|1106.3|1111.7|1107.2|1112.1|1107.6|1110.8|1106.3|569
1625104020000|2021-07-01 01:47:00|1112|1107.5|1112.6|1108.1|1112.7|1108.2|1112|1107.5|999
1625104030000|2021-07-01 01:47:10|1112.3|1107.8|1112.2|1107.7|1112.7|1108.2|1112.1|1107.6|414
1625104040000|2021-07-01 01:47:20|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|175
1625104050000|2021-07-01 01:47:30|1111.4|1106.9|1111.9|1107.4|1112.2|1107.7|1111.2|1106.7|438
1625104060000|2021-07-01 01:47:40|1111.7|1107.2|1111.4|1106.9|1111.8|1107.3|1111.4|1106.9|245
1625104070000|2021-07-01 01:47:50|1111.3|1106.8|1111.3|1106.8|1111.7|1107.2|1111.2|1106.7|108
1625104080000|2021-07-01 01:48:00|1111.4|1106.9|1112.6|1108.1|1112.7|1108.2|1111.3|1106.8|377
1625104090000|2021-07-01 01:48:10|1112.7|1108.2|1114.1|1109.6|1114.1|1109.6|1112.6|1108.1|818
1625104100000|2021-07-01 01:48:20|1113.9|1109.4|1113.2|1108.7|1113.9|1109.4|1113.2|1108.7|317
1625104110000|2021-07-01 01:48:30|1112.8|1108.3|1112.4|1107.9|1113|1108.5|1112.4|1107.9|249
1625104120000|2021-07-01 01:48:40|1113.1|1108.6|1112.7|1108.2|1113.1|1108.6|1112.7|1108.2|333
1625104130000|2021-07-01 01:48:50|1112.8|1108.3|1112.7|1108.2|1113|1108.5|1112.7|1108.2|158
1625104140000|2021-07-01 01:49:00|1112.6|1108.1|1113.6|1109.1|1113.7|1109.2|1112.6|1108.1|412
1625104150000|2021-07-01 01:49:10|1113.7|1109.2|1113.5|1109|1113.8|1109.3|1113.1|1108.6|544
1625104160000|2021-07-01 01:49:20|1113.7|1109.2|1114|1109.5|1114.3|1109.8|1113.7|1109.2|822
1625104170000|2021-07-01 01:49:30|1114.2|1109.7|1114|1109.5|1114.5|1110|1114|1109.5|295
1625104180000|2021-07-01 01:49:40|1114.1|1109.6|1114.3|1109.8|1114.3|1109.8|1114|1109.5|156
1625104190000|2021-07-01 01:49:50|1114.1|1109.6|1113.7|1109.2|1114.1|1109.6|1113.5|1109|401
1625104200000|2021-07-01 01:50:00|1113.3|1108.8|1114.2|1109.7|1114.3|1109.8|1113.3|1108.8|512
1625104210000|2021-07-01 01:50:10|1114|1109.5|1114.5|1110|1114.5|1110|1114|1109.5|358
1625104220000|2021-07-01 01:50:20|1115.2|1110.7|1116.4|1111.9|1116.4|1111.9|1115.2|1110.7|1987
1625104230000|2021-07-01 01:50:30|1116.5|1112|1116|1111.5|1117|1112.5|1115.7|1111.2|877
1625104240000|2021-07-01 01:50:40|1115.7|1111.2|1115.3|1110.8|1116.1|1111.6|1115.2|1110.7|390
1625104250000|2021-07-01 01:50:50|1115.1|1110.6|1115.5|1111|1115.6|1111.1|1115.1|1110.6|252
1625104260000|2021-07-01 01:51:00|1115.3|1110.8|1115.7|1111.2|1116|1111.5|1115.2|1110.7|241
1625104270000|2021-07-01 01:51:10|1116.1|1111.6|1116.7|1112.2|1117|1112.5|1116.1|1111.6|487
1625104280000|2021-07-01 01:51:20|1116.5|1112|1117.6|1113.1|1117.6|1113.1|1116.5|1112|586
1625104290000|2021-07-01 01:51:30|1117.7|1113.2|1117.1|1112.6|1117.7|1113.2|1117|1112.5|792
1625104300000|2021-07-01 01:51:40|1116.8|1112.3|1117.1|1112.6|1117.5|1113|1116.8|1112.3|322
1625104310000|2021-07-01 01:51:50|1116.7|1112.2|1117.6|1113.1|1117.7|1113.2|1116.7|1112.2|465
1625104320000|2021-07-01 01:52:00|1117.2|1112.7|1117.6|1113.1|1118|1113.5|1117.2|1112.7|515
1625104330000|2021-07-01 01:52:10|1117.5|1113|1117|1112.5|1117.5|1113|1117|1112.5|322
1625104340000|2021-07-01 01:52:20|1116.5|1112|1116.6|1112.1|1116.7|1112.2|1116.2|1111.7|418
1625104350000|2021-07-01 01:52:30|1116.2|1111.7|1115.6|1111.1|1116.5|1112|1115.5|1111|312
1625104360000|2021-07-01 01:52:40|1115.7|1111.2|1115.7|1111.2|1116|1111.5|1115.5|1111|398
1625104370000|2021-07-01 01:52:50|1116.1|1111.6|1116.2|1111.7|1116.5|1112|1116|1111.5|256
1625104380000|2021-07-01 01:53:00|1116.5|1112|1116.1|1111.6|1116.7|1112.2|1116|1111.5|275
1625104390000|2021-07-01 01:53:10|1116|1111.5|1116.2|1111.7|1116.2|1111.7|1116|1111.5|118
1625104400000|2021-07-01 01:53:20|1116|1111.5|1115.5|1111|1116|1111.5|1115.3|1110.8|206
1625104410000|2021-07-01 01:53:30|1115.7|1111.2|1116|1111.5|1116|1111.5|1115.7|1111.2|206
1625104420000|2021-07-01 01:53:40|1115.7|1111.2|1115.5|1111|1116|1111.5|1115.5|1111|87
1625104430000|2021-07-01 01:53:50|||||||||65
1625104440000|2021-07-01 01:54:00|1115.6|1111.1|1115.7|1111.2|1116|1111.5|1115.6|1111.1|144
1625104450000|2021-07-01 01:54:10|||||||||66
1625104460000|2021-07-01 01:54:20|||||||||79
1625104470000|2021-07-01 01:54:30|||||||||86
1625104480000|2021-07-01 01:54:40|1116|1111.5|1116.5|1112|1116.5|1112|1116|1111.5|196
1625104490000|2021-07-01 01:54:50|1116.2|1111.7|1116|1111.5|1116.2|1111.7|1116|1111.5|213
1625104500000|2021-07-01 01:55:00|1116.2|1111.7|1116.2|1111.7|1116.5|1112|1116.2|1111.7|269
1625104510000|2021-07-01 01:55:10|1116|1111.5|1116|1111.5|1116|1111.5|1116|1111.5|178
1625104520000|2021-07-01 01:55:20|||||||||89
1625104530000|2021-07-01 01:55:30|1115.7|1111.2|1116|1111.5|1116|1111.5|1115.7|1111.2|141
1625104540000|2021-07-01 01:55:40|1115.7|1111.2|1116|1111.5|1116|1111.5|1115.7|1111.2|92
1625104550000|2021-07-01 01:55:50|1115.7|1111.2|1116|1111.5|1116|1111.5|1115.7|1111.2|132
1625104560000|2021-07-01 01:56:00|1115.7|1111.2|1116|1111.5|1116|1111.5|1115.5|1111|158
1625104570000|2021-07-01 01:56:10|1116.2|1111.7|1116.2|1111.7|1116.2|1111.7|1116|1111.5|144
1625104580000|2021-07-01 01:56:20|||||||||121
1625104590000|2021-07-01 01:56:30|1116.4|1111.9|1116.6|1112.1|1116.6|1112.1|1116.4|1111.9|149
1625104600000|2021-07-01 01:56:40|1116.7|1112.2|1116.9|1112.4|1116.9|1112.4|1116.5|1112|143
1625104610000|2021-07-01 01:56:50|1117.1|1112.6|1117.1|1112.6|1117.2|1112.7|1117.1|1112.6|154
1625104620000|2021-07-01 01:57:00|1116.7|1112.2|1116.4|1111.9|1116.7|1112.2|1116.2|1111.7|403
1625104630000|2021-07-01 01:57:10|1116.1|1111.6|1116.2|1111.7|1116.2|1111.7|1116.1|1111.6|112
1625104640000|2021-07-01 01:57:20|1116|1111.5|1116|1111.5|1116.2|1111.7|1116|1111.5|81
1625104650000|2021-07-01 01:57:30|1116.2|1111.7|1116.2|1111.7|1116.2|1111.7|1116|1111.5|75
1625104660000|2021-07-01 01:57:40|1116.1|1111.6|1116.5|1112|1117|1112.5|1115.7|1111.2|227
1625104670000|2021-07-01 01:57:50|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|1116.6|1112.1|71
1625104680000|2021-07-01 01:58:00|1116.6|1112.1|1117.2|1112.7|1117.2|1112.7|1116.6|1112.1|166
1625104690000|2021-07-01 01:58:10|1117.5|1113|1118|1113.5|1118|1113.5|1117.5|1113|445
1625104700000|2021-07-01 01:58:20|1117.7|1113.2|1118|1113.5|1118|1113.5|1117.7|1113.2|190
1625104710000|2021-07-01 01:58:30|1117.9|1113.4|1118|1113.5|1118|1113.5|1117.7|1113.2|202
1625104720000|2021-07-01 01:58:40|1117.9|1113.4|1117.9|1113.4|1118|1113.5|1117.7|1113.2|183
1625104730000|2021-07-01 01:58:50|1118|1113.5|1118.5|1114|1118.5|1114|1117.6|1113.1|334
1625104740000|2021-07-01 01:59:00|1118.2|1113.7|1119.5|1115|1119.5|1115|1118.2|1113.7|1073
1625104750000|2021-07-01 01:59:10|1119.7|1115.2|1120.7|1116.2|1120.9|1116.4|1119.7|1115.2|1545
1625104760000|2021-07-01 01:59:20|1121|1116.5|1121.5|1117|1121.5|1117|1121|1116.5|602
1625104770000|2021-07-01 01:59:30|1121.2|1116.7|1122.1|1117.6|1122.1|1117.6|1121.2|1116.7|728
1625104780000|2021-07-01 01:59:40|1122|1117.5|1121.7|1117.2|1122.2|1117.7|1121.7|1117.2|886
1625104790000|2021-07-01 01:59:50|1121.6|1117.1|1121.7|1117.2|1121.7|1117.2|1121|1116.5|621
1625104800000|2021-07-01 02:00:00|1122.1|1117.6|1122|1117.5|1123.2|1118.7|1122|1117.5|2278
1625104810000|2021-07-01 02:00:10|1121.9|1117.4|1122.5|1118|1122.5|1118|1121.9|1117.4|550
1625104820000|2021-07-01 02:00:20|1122.2|1117.7|1122.2|1117.7|1122.7|1118.2|1121.7|1117.2|520
1625104830000|2021-07-01 02:00:30|1121.7|1117.2|1121.5|1117|1121.7|1117.2|1121.5|1117|322
1625104840000|2021-07-01 02:00:40|1121.2|1116.7|1121.1|1116.6|1121.4|1116.9|1121|1116.5|753
1625104850000|2021-07-01 02:00:50|1120.8|1116.3|1121|1116.5|1121.2|1116.7|1120.7|1116.2|258
1625104860000|2021-07-01 02:01:00|1121.1|1116.6|1122.1|1117.6|1122.2|1117.7|1121.1|1116.6|313
1625104870000|2021-07-01 02:01:10|1122.2|1117.7|1122.1|1117.6|1122.5|1118|1121.9|1117.4|439
1625104880000|2021-07-01 02:01:20|1122.2|1117.7|1121.9|1117.4|1122.4|1117.9|1121.6|1117.1|263
1625104890000|2021-07-01 02:01:30|1122|1117.5|1121.7|1117.2|1122.2|1117.7|1121.7|1117.2|221
1625104900000|2021-07-01 02:01:40|1121.5|1117|1121.7|1117.2|1122.2|1117.7|1121.5|1117|381
1625104910000|2021-07-01 02:01:50|1122|1117.5|1120.9|1116.4|1122.1|1117.6|1120.9|1116.4|392
1625104920000|2021-07-01 02:02:00|1121.1|1116.6|1120.6|1116.1|1121.2|1116.7|1120.2|1115.7|444
1625104930000|2021-07-01 02:02:10|1120.7|1116.2|1121|1116.5|1121.3|1116.8|1120.5|1116|600
1625104940000|2021-07-01 02:02:20|1120.9|1116.4|1120.7|1116.2|1120.9|1116.4|1120.2|1115.7|586
1625104950000|2021-07-01 02:02:30|1120.6|1116.1|1120|1115.5|1120.6|1116.1|1120|1115.5|219
1625104960000|2021-07-01 02:02:40|1119.5|1115|1120.1|1115.6|1120.2|1115.7|1119.5|1115|360
1625104970000|2021-07-01 02:02:50|1120.2|1115.7|1119.4|1114.9|1120.2|1115.7|1119.4|1114.9|264
1625104980000|2021-07-01 02:03:00|1119.3|1114.8|1121.4|1116.9|1121.4|1116.9|1119.3|1114.8|643
1625104990000|2021-07-01 02:03:10|1121.3|1116.8|1121.1|1116.6|1121.5|1117|1121.1|1116.6|199
1625105000000|2021-07-01 02:03:20|1121.3|1116.8|1121.2|1116.7|1121.5|1117|1121|1116.5|274
1625105010000|2021-07-01 02:03:30|1121.1|1116.6|1121.4|1116.9|1121.4|1116.9|1120.9|1116.4|246
1625105020000|2021-07-01 02:03:40|1121.5|1117|1121.5|1117|1121.7|1117.2|1121.4|1116.9|194
1625105030000|2021-07-01 02:03:50|1121.3|1116.8|1120.7|1116.2|1121.4|1116.9|1120.5|1116|166
1625105040000|2021-07-01 02:04:00|1121|1116.5|1121.9|1117.4|1122|1117.5|1121|1116.5|643
1625105050000|2021-07-01 02:04:10|1122|1117.5|1121.9|1117.4|1122|1117.5|1121.7|1117.2|381
1625105060000|2021-07-01 02:04:20|1122|1117.5|1122.2|1117.7|1122.5|1118|1121.7|1117.2|392
1625105070000|2021-07-01 02:04:30|1122.4|1117.9|1122.5|1118|1122.7|1118.2|1122.2|1117.7|418
1625105080000|2021-07-01 02:04:40|1122.2|1117.7|1122.2|1117.7|1122.4|1117.9|1122.2|1117.7|266
1625105090000|2021-07-01 02:04:50|1122.4|1117.9|1121.1|1116.6|1122.4|1117.9|1121.1|1116.6|241
1625105100000|2021-07-01 02:05:00|1121.2|1116.7|1122.7|1118.2|1122.7|1118.2|1121.2|1116.7|416
1625105110000|2021-07-01 02:05:10|1123.2|1118.7|1123.2|1118.7|1123.6|1119.1|1123.2|1118.7|1903
1625105120000|2021-07-01 02:05:20|1123|1118.5|1123.1|1118.6|1123.5|1119|1122.6|1118.1|436
1625105130000|2021-07-01 02:05:30|1123|1118.5|1123.7|1119.2|1123.7|1119.2|1123|1118.5|322
1625105140000|2021-07-01 02:05:40|1123.5|1119|1122.6|1118.1|1123.7|1119.2|1122.6|1118.1|305
1625105150000|2021-07-01 02:05:50|1122.9|1118.4|1123.5|1119|1123.5|1119|1122.9|1118.4|285
1625105160000|2021-07-01 02:06:00|1123.7|1119.2|1124.2|1119.7|1124.8|1120.3|1123.7|1119.2|1270
1625105170000|2021-07-01 02:06:10|1124.4|1119.9|1124|1119.5|1124.5|1120|1124|1119.5|410
1625105180000|2021-07-01 02:06:20|1123.5|1119|1123.8|1119.3|1123.8|1119.3|1123.3|1118.8|483
1625105190000|2021-07-01 02:06:30|1123.5|1119|1123.5|1119|1123.5|1119|1123.2|1118.7|242
1625105200000|2021-07-01 02:06:40|1123.2|1118.7|1123.5|1119|1123.5|1119|1123|1118.5|196
1625105210000|2021-07-01 02:06:50|1123.2|1118.7|1123.5|1119|1123.5|1119|1123.2|1118.7|150
1625105220000|2021-07-01 02:07:00|1123|1118.5|1122.1|1117.6|1123.4|1118.9|1122.1|1117.6|568
1625105230000|2021-07-01 02:07:10|1122|1117.5|1123.4|1118.9|1123.5|1119|1122|1117.5|595
1625105240000|2021-07-01 02:07:20|1123.5|1119|1122.7|1118.2|1123.5|1119|1122.7|1118.2|155
1625105250000|2021-07-01 02:07:30|1122.5|1118|1122.2|1117.7|1122.5|1118|1122.2|1117.7|163
1625105260000|2021-07-01 02:07:40|1122.4|1117.9|1121.5|1117|1122.5|1118|1121|1116.5|596
1625105270000|2021-07-01 02:07:50|1121.7|1117.2|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|275
1625105280000|2021-07-01 02:08:00|1121.5|1117|1122.3|1117.8|1122.3|1117.8|1121.2|1116.7|213
1625105290000|2021-07-01 02:08:10|1122.5|1118|1122.6|1118.1|1122.9|1118.4|1122.4|1117.9|235
1625105300000|2021-07-01 02:08:20|1122.7|1118.2|1122.5|1118|1122.7|1118.2|1122|1117.5|141
1625105310000|2021-07-01 02:08:30|1122.2|1117.7|1122.7|1118.2|1122.7|1118.2|1122.2|1117.7|54
1625105320000|2021-07-01 02:08:40|1123|1118.5|1123|1118.5|1123|1118.5|1123|1118.5|139
1625105330000|2021-07-01 02:08:50|1122.7|1118.2|1122.5|1118|1123|1118.5|1122.5|1118|101
1625105340000|2021-07-01 02:09:00|1122.7|1118.2|1123.2|1118.7|1123.2|1118.7|1122.7|1118.2|231
1625105350000|2021-07-01 02:09:10|1123.5|1119|1123.5|1119|1123.7|1119.2|1123.5|1119|420
1625105360000|2021-07-01 02:09:20|1123.7|1119.2|1123.7|1119.2|1123.7|1119.2|1123.7|1119.2|273
1625105370000|2021-07-01 02:09:30|1123.5|1119|1123.6|1119.1|1123.7|1119.2|1123.5|1119|149
1625105380000|2021-07-01 02:09:40|1123.5|1119|1123.2|1118.7|1123.7|1119.2|1123.2|1118.7|211
1625105390000|2021-07-01 02:09:50|1123.1|1118.6|1123|1118.5|1123.1|1118.6|1122.9|1118.4|71
1625105400000|2021-07-01 02:10:00|1123.2|1118.7|1123.7|1119.2|1123.7|1119.2|1123.2|1118.7|189
1625105410000|2021-07-01 02:10:10|1124|1119.5|1123.7|1119.2|1124|1119.5|1123.7|1119.2|47
1625105420000|2021-07-01 02:10:20|1124|1119.5|1124.2|1119.7|1124.2|1119.7|1123.5|1119|392
1625105430000|2021-07-01 02:10:30|1124.1|1119.6|1123.5|1119|1124.1|1119.6|1123.4|1118.9|177
1625105440000|2021-07-01 02:10:40|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|1123|1118.5|106
1625105450000|2021-07-01 02:10:50|1123.1|1118.6|1122.7|1118.2|1123.1|1118.6|1122.5|1118|63
1625105460000|2021-07-01 02:11:00|1122.6|1118.1|1122.2|1117.7|1122.6|1118.1|1122.2|1117.7|65
1625105470000|2021-07-01 02:11:10|1122|1117.5|1121.2|1116.7|1122|1117.5|1121.2|1116.7|246
1625105480000|2021-07-01 02:11:20|1121|1116.5|1120.2|1115.7|1121|1116.5|1120.2|1115.7|185
1625105490000|2021-07-01 02:11:30|1120|1115.5|1119.7|1115.2|1120|1115.5|1119.7|1115.2|198
1625105500000|2021-07-01 02:11:40|1119.5|1115|1119.7|1115.2|1120|1115.5|1119|1114.5|411
1625105510000|2021-07-01 02:11:50|1119.6|1115.1|1120.2|1115.7|1120.6|1116.1|1119.6|1115.1|181
1625105520000|2021-07-01 02:12:00|1120.5|1116|1120.2|1115.7|1120.7|1116.2|1120.2|1115.7|176
1625105530000|2021-07-01 02:12:10|1120.4|1115.9|1120.5|1116|1120.5|1116|1120.2|1115.7|171
1625105540000|2021-07-01 02:12:20|1120.4|1115.9|1119.5|1115|1120.4|1115.9|1119.5|1115|165
1625105550000|2021-07-01 02:12:30|1119.4|1114.9|1119.1|1114.6|1119.6|1115.1|1119.1|1114.6|141
1625105560000|2021-07-01 02:12:40|1119|1114.5|1118.4|1113.9|1119.5|1115|1118.4|1113.9|477
1625105570000|2021-07-01 02:12:50|1118|1113.5|1118.2|1113.7|1119|1114.5|1118|1113.5|436
1625105580000|2021-07-01 02:13:00|1118.1|1113.6|1118|1113.5|1118.1|1113.6|1117.7|1113.2|370
1625105590000|2021-07-01 02:13:10|1118.1|1113.6|1118.7|1114.2|1118.7|1114.2|1118.1|1113.6|208
1625105600000|2021-07-01 02:13:20|1119|1114.5|1119.2|1114.7|1119.4|1114.9|1118.7|1114.2|321
1625105610000|2021-07-01 02:13:30|||||||||144
1625105620000|2021-07-01 02:13:40|1119|1114.5|1118.7|1114.2|1119|1114.5|1118.7|1114.2|135
1625105630000|2021-07-01 02:13:50|1118.2|1113.7|1117.7|1113.2|1118.2|1113.7|1117.7|1113.2|163
1625105640000|2021-07-01 02:14:00|1118|1113.5|1119|1114.5|1119.2|1114.7|1118|1113.5|158
1625105650000|2021-07-01 02:14:10|1118.9|1114.4|1118.7|1114.2|1119|1114.5|1118.7|1114.2|93
1625105660000|2021-07-01 02:14:20|1118.4|1113.9|1117.9|1113.4|1118.4|1113.9|1117.9|1113.4|114
1625105670000|2021-07-01 02:14:30|1117.7|1113.2|1118.2|1113.7|1118.2|1113.7|1117.7|1113.2|131
1625105680000|2021-07-01 02:14:40|1118|1113.5|1118.5|1114|1118.5|1114|1117.7|1113.2|242
1625105690000|2021-07-01 02:14:50|1118.7|1114.2|1119.2|1114.7|1119.4|1114.9|1118.7|1114.2|220
1625105700000|2021-07-01 02:15:00|||||||||9
1625106600000|2021-07-01 02:30:00|1118.8|1114.3|1121.2|1116.7|1121.2|1116.7|1118.8|1114.3|622
1625106610000|2021-07-01 02:30:10|1121.5|1117|1121.1|1116.6|1121.5|1117|1121|1116.5|234
1625106620000|2021-07-01 02:30:20|1121|1116.5|1121.2|1116.7|1121.2|1116.7|1121|1116.5|242
1625106630000|2021-07-01 02:30:30|1120.7|1116.2|1120|1115.5|1120.7|1116.2|1119.9|1115.4|639
1625106640000|2021-07-01 02:30:40|1119.9|1115.4|1120.6|1116.1|1120.9|1116.4|1119.5|1115|284
1625106650000|2021-07-01 02:30:50|1120.9|1116.4|1120|1115.5|1120.9|1116.4|1119.9|1115.4|54
1625106660000|2021-07-01 02:31:00|1120.2|1115.7|1119.7|1115.2|1120.2|1115.7|1119.7|1115.2|186
1625106670000|2021-07-01 02:31:10|||||||||74
1625106680000|2021-07-01 02:31:20|1119.5|1115|1119|1114.5|1119.5|1115|1119|1114.5|206
1625106690000|2021-07-01 02:31:30|1119.1|1114.6|1119|1114.5|1119.1|1114.6|1119|1114.5|73
1625106700000|2021-07-01 02:31:40|1118.8|1114.3|1119.5|1115|1120.2|1115.7|1118.8|1114.3|327
1625106710000|2021-07-01 02:31:50|1119.6|1115.1|1120|1115.5|1120|1115.5|1119.5|1115|98
1625106720000|2021-07-01 02:32:00|1119.7|1115.2|1118.5|1114|1119.7|1115.2|1118.5|1114|322
1625106730000|2021-07-01 02:32:10|1119|1114.5|1120|1115.5|1120|1115.5|1119|1114.5|194
1625106740000|2021-07-01 02:32:20|1120.2|1115.7|1120.5|1116|1120.5|1116|1120.1|1115.6|123
1625106750000|2021-07-01 02:32:30|1120.2|1115.7|1121|1116.5|1121|1116.5|1120.2|1115.7|181
1625106760000|2021-07-01 02:32:40|1121.1|1116.6|1121.2|1116.7|1121.3|1116.8|1121|1116.5|129
1625106770000|2021-07-01 02:32:50|1121|1116.5|1121.5|1117|1121.5|1117|1121|1116.5|107
1625106780000|2021-07-01 02:33:00|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|140
1625106790000|2021-07-01 02:33:10|1121.5|1117|1122.2|1117.7|1122.2|1117.7|1121.5|1117|216
1625106800000|2021-07-01 02:33:20|1121.7|1117.2|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|225
1625106810000|2021-07-01 02:33:30|1121.4|1116.9|1120.7|1116.2|1121.4|1116.9|1120.7|1116.2|76
1625106820000|2021-07-01 02:33:40|1120.6|1116.1|1121.2|1116.7|1121.2|1116.7|1120.6|1116.1|94
1625106830000|2021-07-01 02:33:50|1121|1116.5|1120.5|1116|1121.2|1116.7|1120.5|1116|160
1625106840000|2021-07-01 02:34:00|1120.6|1116.1|1121.5|1117|1121.5|1117|1120.6|1116.1|306
1625106850000|2021-07-01 02:34:10|||||||||24
1625106860000|2021-07-01 02:34:20|1121.6|1117.1|1121.9|1117.4|1122|1117.5|1121.5|1117|89
1625106870000|2021-07-01 02:34:30|1122|1117.5|1122|1117.5|1122|1117.5|1122|1117.5|42
1625106880000|2021-07-01 02:34:40|1122.2|1117.7|1122.5|1118|1122.5|1118|1122.2|1117.7|79
1625106890000|2021-07-01 02:34:50|1122.7|1118.2|1122.5|1118|1122.7|1118.2|1122.5|1118|132
1625106900000|2021-07-01 02:35:00|1122.7|1118.2|1122.5|1118|1122.9|1118.4|1122.5|1118|261
1625106910000|2021-07-01 02:35:10|1122.7|1118.2|1122.5|1118|1122.7|1118.2|1122.5|1118|322
1625106920000|2021-07-01 02:35:20|1122.7|1118.2|1122.9|1118.4|1123|1118.5|1122.5|1118|109
1625106930000|2021-07-01 02:35:30|1123|1118.5|1122.7|1118.2|1123|1118.5|1122.7|1118.2|113
1625106940000|2021-07-01 02:35:40|1123.1|1118.6|1122.7|1118.2|1123.1|1118.6|1122.6|1118.1|193
1625106950000|2021-07-01 02:35:50|1122.6|1118.1|1122.7|1118.2|1122.7|1118.2|1122.5|1118|59
1625106960000|2021-07-01 02:36:00|1122.5|1118|1122|1117.5|1122.5|1118|1122|1117.5|198
1625106970000|2021-07-01 02:36:10|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|54
1625106980000|2021-07-01 02:36:20|1122.4|1117.9|1122.2|1117.7|1122.6|1118.1|1122.2|1117.7|159
1625106990000|2021-07-01 02:36:30|1122.5|1118|1122.6|1118.1|1122.6|1118.1|1122.2|1117.7|69
1625107000000|2021-07-01 02:36:40|1122.2|1117.7|1121|1116.5|1122.2|1117.7|1121|1116.5|189
1625107010000|2021-07-01 02:36:50|1121.2|1116.7|1120.7|1116.2|1121.2|1116.7|1120.7|1116.2|162
1625107020000|2021-07-01 02:37:00|1121|1116.5|1121.2|1116.7|1121.2|1116.7|1121|1116.5|80
1625107030000|2021-07-01 02:37:10|1121.5|1117|1121.8|1117.3|1121.8|1117.3|1121.2|1116.7|203
1625107040000|2021-07-01 02:37:20|1121.7|1117.2|1121.2|1116.7|1121.7|1117.2|1121|1116.5|197
1625107050000|2021-07-01 02:37:30|1121.3|1116.8|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|66
1625107060000|2021-07-01 02:37:40|||||||||83
1625107070000|2021-07-01 02:37:50|1121.5|1117|1121.2|1116.7|1121.5|1117|1121.2|1116.7|50
1625107080000|2021-07-01 02:38:00|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|59
1625107090000|2021-07-01 02:38:10|1121.2|1116.7|1121.5|1117|1121.5|1117|1121.2|1116.7|156
1625107100000|2021-07-01 02:38:20|1121.7|1117.2|1122|1117.5|1122|1117.5|1121.7|1117.2|99
1625107110000|2021-07-01 02:38:30|1121.6|1117.1|1122|1117.5|1122|1117.5|1121.2|1116.7|85
1625107120000|2021-07-01 02:38:40|||||||||62
1625107130000|2021-07-01 02:38:50|1122.2|1117.7|1122.2|1117.7|1122.5|1118|1122.2|1117.7|158
1625107140000|2021-07-01 02:39:00|1122.3|1117.8|1121.8|1117.3|1122.5|1118|1121.8|1117.3|161
1625107150000|2021-07-01 02:39:10|1121.7|1117.2|1121.5|1117|1121.8|1117.3|1121.5|1117|91
1625107160000|2021-07-01 02:39:20|1121.2|1116.7|1121.7|1117.2|1122|1117.5|1121.2|1116.7|90
1625107170000|2021-07-01 02:39:30|1121.6|1117.1|1121.7|1117.2|1121.7|1117.2|1121.5|1117|25
1625107180000|2021-07-01 02:39:40|1122|1117.5|1121.7|1117.2|1122|1117.5|1121.7|1117.2|98
1625107190000|2021-07-01 02:39:50|1121.5|1117|1121.3|1116.8|1121.5|1117|1121.2|1116.7|131
1625107200000|2021-07-01 02:40:00|1121.2|1116.7|1121.2|1116.7|1121.2|1116.7|1121|1116.5|101
1625107210000|2021-07-01 02:40:10|1121.5|1117|1122.2|1117.7|1122.2|1117.7|1121.5|1117|233
1625107220000|2021-07-01 02:40:20|1122|1117.5|1122|1117.5|1122.2|1117.7|1121.7|1117.2|83
1625107230000|2021-07-01 02:40:30|1122.1|1117.6|1122.2|1117.7|1122.5|1118|1122.1|1117.6|121
1625107240000|2021-07-01 02:40:40|1122.5|1118|1121.3|1116.8|1122.5|1118|1121.1|1116.6|131
1625107250000|2021-07-01 02:40:50|1121.5|1117|1121.6|1117.1|1121.8|1117.3|1121.5|1117|125
1625107260000|2021-07-01 02:41:00|1122|1117.5|1120.7|1116.2|1122|1117.5|1120.7|1116.2|160
1625107270000|2021-07-01 02:41:10|1120.8|1116.3|1121|1116.5|1121|1116.5|1120.8|1116.3|51
1625107280000|2021-07-01 02:41:20|1120.7|1116.2|1120.7|1116.2|1121.2|1116.7|1120.7|1116.2|106
1625107290000|2021-07-01 02:41:30|1120.5|1116|1120.5|1116|1120.7|1116.2|1120.5|1116|93
1625107300000|2021-07-01 02:41:40|1120.6|1116.1|1120|1115.5|1120.6|1116.1|1120|1115.5|74
1625107310000|2021-07-01 02:41:50|1120.2|1115.7|1120.2|1115.7|1120.5|1116|1120.2|1115.7|81
1625107320000|2021-07-01 02:42:00|1120|1115.5|1119.7|1115.2|1120|1115.5|1119.7|1115.2|103
1625107330000|2021-07-01 02:42:10|1120|1115.5|1120.5|1116|1120.5|1116|1120|1115.5|86
1625107340000|2021-07-01 02:42:20|1120.6|1116.1|1120.2|1115.7|1120.6|1116.1|1120.2|1115.7|85
1625107350000|2021-07-01 02:42:30|1120|1115.5|1120.7|1116.2|1120.7|1116.2|1120|1115.5|91
1625107360000|2021-07-01 02:42:40|1120.5|1116|1120.2|1115.7|1120.5|1116|1120.2|1115.7|46
1625107370000|2021-07-01 02:42:50|1120.5|1116|1120.5|1116|1120.7|1116.2|1120.5|1116|90
1625107380000|2021-07-01 02:43:00|1120.2|1115.7|1120.3|1115.8|1120.5|1116|1120.2|1115.7|221
1625107390000|2021-07-01 02:43:10|1120.1|1115.6|1120|1115.5|1120.2|1115.7|1120|1115.5|71
1625107400000|2021-07-01 02:43:20|1120.2|1115.7|1120.2|1115.7|1120.2|1115.7|1120.2|1115.7|124
1625107410000|2021-07-01 02:43:30|1120.5|1116|1120.2|1115.7|1120.5|1116|1120.2|1115.7|82
1625107420000|2021-07-01 02:43:40|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|57
1625107430000|2021-07-01 02:43:50|1120.2|1115.7|1120.3|1115.8|1120.3|1115.8|1120.2|1115.7|135
1625107440000|2021-07-01 02:44:00|1120.5|1116|1120.7|1116.2|1120.7|1116.2|1120.2|1115.7|97
1625107450000|2021-07-01 02:44:10|1120.5|1116|1120.2|1115.7|1120.5|1116|1120|1115.5|239
1625107460000|2021-07-01 02:44:20|1120|1115.5|1119.5|1115|1120|1115.5|1119.2|1114.7|177
1625107470000|2021-07-01 02:44:30|1119.7|1115.2|1119.7|1115.2|1119.7|1115.2|1119.2|1114.7|75
1625107480000|2021-07-01 02:44:40|1120|1115.5|1119.7|1115.2|1120|1115.5|1119.7|1115.2|146
1625107490000|2021-07-01 02:44:50|1119.3|1114.8|1119.2|1114.7|1119.3|1114.8|1119.2|1114.7|191
1625107500000|2021-07-01 02:45:00|1119|1114.5|1119.3|1114.8|1119.3|1114.8|1118.6|1114.1|273
1625107510000|2021-07-01 02:45:10|1119.5|1115|1120|1115.5|1120|1115.5|1119.3|1114.8|72
1625107520000|2021-07-01 02:45:20|1119.9|1115.4|1120.4|1115.9|1120.7|1116.2|1119.9|1115.4|208
1625107530000|2021-07-01 02:45:30|1120.2|1115.7|1120.2|1115.7|1120.3|1115.8|1119.9|1115.4|97
1625107540000|2021-07-01 02:45:40|1120.7|1116.2|1120.7|1116.2|1121|1116.5|1120.7|1116.2|106
1625107550000|2021-07-01 02:45:50|1121|1116.5|1121.1|1116.6|1121.5|1117|1120.7|1116.2|127
1625107560000|2021-07-01 02:46:00|1121.3|1116.8|1120.7|1116.2|1121.5|1117|1120.7|1116.2|129
1625107570000|2021-07-01 02:46:10|1119.9|1115.4|1119.4|1114.9|1119.9|1115.4|1119.4|1114.9|180
1625107580000|2021-07-01 02:46:20|1119.6|1115.1|1119.7|1115.2|1119.7|1115.2|1119.3|1114.8|129
1625107590000|2021-07-01 02:46:30|1119.4|1114.9|1119.8|1115.3|1119.8|1115.3|1119.4|1114.9|32
1625107600000|2021-07-01 02:46:40|1119.7|1115.2|1119.7|1115.2|1119.8|1115.3|1119.7|1115.2|40
1625107610000|2021-07-01 02:46:50|1119.4|1114.9|1119.4|1114.9|1119.4|1114.9|1119.4|1114.9|46
1625107620000|2021-07-01 02:47:00|1119.2|1114.7|1118.9|1114.4|1119.2|1114.7|1118.9|1114.4|71
1625107630000|2021-07-01 02:47:10|1119.4|1114.9|1119.4|1114.9|1119.7|1115.2|1119.4|1114.9|185
1625107640000|2021-07-01 02:47:20|1119.7|1115.2|1118.9|1114.4|1119.7|1115.2|1118.9|1114.4|66
1625107650000|2021-07-01 02:47:30|1118.7|1114.2|1118.9|1114.4|1118.9|1114.4|1118.4|1113.9|136
1625107660000|2021-07-01 02:47:40|1118.8|1114.3|1118.4|1113.9|1118.8|1114.3|1118.4|1113.9|130
1625107670000|2021-07-01 02:47:50|1118.2|1113.7|1117.7|1113.2|1118.2|1113.7|1117.7|1113.2|264
1625107680000|2021-07-01 02:48:00|1117.4|1112.9|1116.7|1112.2|1117.4|1112.9|1116.7|1112.2|384
1625107690000|2021-07-01 02:48:10|1116.5|1112|1116.9|1112.4|1116.9|1112.4|1116.4|1111.9|220
1625107700000|2021-07-01 02:48:20|1117.2|1112.7|1117.4|1112.9|1117.7|1113.2|1117.2|1112.7|291
1625107710000|2021-07-01 02:48:30|1117.2|1112.7|1117.1|1112.6|1117.4|1112.9|1116.9|1112.4|136
1625107720000|2021-07-01 02:48:40|1117.3|1112.8|1117.7|1113.2|1117.9|1113.4|1117.3|1112.8|123
1625107730000|2021-07-01 02:48:50|1117.8|1113.3|1116.7|1112.2|1117.8|1113.3|1116.7|1112.2|154
1625107740000|2021-07-01 02:49:00|1116.8|1112.3|1116.7|1112.2|1116.8|1112.3|1116.4|1111.9|183
1625107750000|2021-07-01 02:49:10|1116.9|1112.4|1115.9|1111.4|1116.9|1112.4|1115.9|1111.4|352
1625107760000|2021-07-01 02:49:20|1116.4|1111.9|1115.2|1110.7|1116.8|1112.3|1115.2|1110.7|989
1625107770000|2021-07-01 02:49:30|1115.4|1110.9|1115.2|1110.7|1115.9|1111.4|1115.2|1110.7|396
1625107780000|2021-07-01 02:49:40|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1114.9|1110.4|358
1625107790000|2021-07-01 02:49:50|1115.6|1111.1|1115.2|1110.7|1115.7|1111.2|1114.7|1110.2|690
1625107800000|2021-07-01 02:50:00|1115.7|1111.2|1115.7|1111.2|1115.8|1111.3|1115.4|1110.9|343
1625107810000|2021-07-01 02:50:10|1115.9|1111.4|1115.7|1111.2|1115.9|1111.4|1115.2|1110.7|260
1625107820000|2021-07-01 02:50:20|1115.4|1110.9|1115.2|1110.7|1115.4|1110.9|1115.2|1110.7|257
1625107830000|2021-07-01 02:50:30|||||||||114
1625107840000|2021-07-01 02:50:40|1115.4|1110.9|1115.2|1110.7|1115.4|1110.9|1114.7|1110.2|239
1625107850000|2021-07-01 02:50:50|1115.4|1110.9|1115.4|1110.9|1115.4|1110.9|1115.2|1110.7|124
1625107860000|2021-07-01 02:51:00|1115.6|1111.1|1114.4|1109.9|1115.6|1111.1|1114.3|1109.8|521
1625107870000|2021-07-01 02:51:10|1114.7|1110.2|1114.4|1109.9|1114.7|1110.2|1114.4|1109.9|253
1625107880000|2021-07-01 02:51:20|1114.1|1109.6|1113.7|1109.2|1114.4|1109.9|1113.4|1108.9|716
1625107890000|2021-07-01 02:51:30|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|386
1625107900000|2021-07-01 02:51:40|1113.7|1109.2|1113.7|1109.2|1113.7|1109.2|1113.4|1108.9|385
1625107910000|2021-07-01 02:51:50|1113.9|1109.4|1114.2|1109.7|1114.2|1109.7|1113.9|1109.4|252
1625107920000|2021-07-01 02:52:00|1113.7|1109.2|1112.9|1108.4|1113.7|1109.2|1112.7|1108.2|950
1625107930000|2021-07-01 02:52:10|1113.1|1108.6|1112.7|1108.2|1113.4|1108.9|1112.7|1108.2|284
1625107940000|2021-07-01 02:52:20|1112.2|1107.7|1111.9|1107.4|1112.2|1107.7|1111.2|1106.7|843
1625107950000|2021-07-01 02:52:30|1112|1107.5|1112.3|1107.8|1112.4|1107.9|1111.9|1107.4|338
1625107960000|2021-07-01 02:52:40|1112.4|1107.9|1111.8|1107.3|1112.4|1107.9|1111.4|1106.9|423
1625107970000|2021-07-01 02:52:50|1111.9|1107.4|1112.3|1107.8|1112.7|1108.2|1111.8|1107.3|223
1625107980000|2021-07-01 02:53:00|1112.4|1107.9|1112.2|1107.7|1112.4|1107.9|1111.9|1107.4|170
1625107990000|2021-07-01 02:53:10|1112.4|1107.9|1113.8|1109.3|1113.8|1109.3|1112.4|1107.9|260
1625108000000|2021-07-01 02:53:20|1113.7|1109.2|1113.2|1108.7|1113.7|1109.2|1112.9|1108.4|291
1625108010000|2021-07-01 02:53:30|1113.3|1108.8|1112.9|1108.4|1113.3|1108.8|1112.9|1108.4|234
1625108020000|2021-07-01 02:53:40|1112.8|1108.3|1113.1|1108.6|1113.1|1108.6|1112.4|1107.9|242
1625108030000|2021-07-01 02:53:50|1113.2|1108.7|1112.9|1108.4|1113.4|1108.9|1112.9|1108.4|221
1625108040000|2021-07-01 02:54:00|1113|1108.5|1112.4|1107.9|1113.1|1108.6|1112.4|1107.9|448
1625108050000|2021-07-01 02:54:10|1112.2|1107.7|1111.4|1106.9|1112.2|1107.7|1111.4|1106.9|259
1625108060000|2021-07-01 02:54:20|1111.2|1106.7|1110.3|1105.8|1111.2|1106.7|1109.9|1105.4|743
1625108070000|2021-07-01 02:54:30|1110.4|1105.9|1111.4|1106.9|1111.4|1106.9|1110.4|1105.9|301
1625108080000|2021-07-01 02:54:40|1110.9|1106.4|1111.4|1106.9|1111.4|1106.9|1110.7|1106.2|507
1625108090000|2021-07-01 02:54:50|1111.7|1107.2|1111.9|1107.4|1111.9|1107.4|1111.5|1107|208
1625108100000|2021-07-01 02:55:00|1112.2|1107.7|1111.8|1107.3|1112.4|1107.9|1111.7|1107.2|252
1625108110000|2021-07-01 02:55:10|1111.7|1107.2|1111.4|1106.9|1111.7|1107.2|1111.2|1106.7|245
1625108120000|2021-07-01 02:55:20|1111.2|1106.7|1112.3|1107.8|1112.3|1107.8|1111.2|1106.7|286
1625108130000|2021-07-01 02:55:30|1112.4|1107.9|1112.2|1107.7|1112.6|1108.1|1112.2|1107.7|263
1625108140000|2021-07-01 02:55:40|1111.9|1107.4|1111.9|1107.4|1112.4|1107.9|1111.9|1107.4|212
1625108150000|2021-07-01 02:55:50|1112.2|1107.7|1112.4|1107.9|1112.4|1107.9|1112.2|1107.7|121
1625108160000|2021-07-01 02:56:00|1112.2|1107.7|1112.3|1107.8|1112.3|1107.8|1111.4|1106.9|464
1625108170000|2021-07-01 02:56:10|1112.4|1107.9|1113.7|1109.2|1113.9|1109.4|1112.2|1107.7|441
1625108180000|2021-07-01 02:56:20|1113.9|1109.4|1114.4|1109.9|1114.9|1110.4|1113.9|1109.4|364
1625108190000|2021-07-01 02:56:30|1114.7|1110.2|1113.7|1109.2|1114.9|1110.4|1113.7|1109.2|229
1625108200000|2021-07-01 02:56:40|1113.9|1109.4|1113.7|1109.2|1114.2|1109.7|1113.7|1109.2|267
1625108210000|2021-07-01 02:56:50|1114|1109.5|1114.5|1110|1114.7|1110.2|1114|1109.5|283
1625108220000|2021-07-01 02:57:00|1114.4|1109.9|1113.7|1109.2|1114.8|1110.3|1113.7|1109.2|176
1625108230000|2021-07-01 02:57:10|1113.9|1109.4|1113.7|1109.2|1113.9|1109.4|1113.3|1108.8|174
1625108240000|2021-07-01 02:57:20|1113.4|1108.9|1113.8|1109.3|1113.9|1109.4|1113.4|1108.9|88
1625108250000|2021-07-01 02:57:30|1113.9|1109.4|1113.7|1109.2|1113.9|1109.4|1113.7|1109.2|74
1625108260000|2021-07-01 02:57:40|1113.9|1109.4|1113.7|1109.2|1114.2|1109.7|1113.7|1109.2|72
1625108270000|2021-07-01 02:57:50|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|43
1625108280000|2021-07-01 02:58:00|1113.2|1108.7|1112.9|1108.4|1113.2|1108.7|1112.5|1108|261
1625108290000|2021-07-01 02:58:10|1113.1|1108.6|1113.9|1109.4|1113.9|1109.4|1113|1108.5|140
1625108300000|2021-07-01 02:58:20|1113.7|1109.2|1114.2|1109.7|1114.2|1109.7|1113.7|1109.2|147
1625108310000|2021-07-01 02:58:30|1114.3|1109.8|1114.4|1109.9|1114.4|1109.9|1114.2|1109.7|92
1625108320000|2021-07-01 02:58:40|1114.7|1110.2|1115.2|1110.7|1115.2|1110.7|1114.6|1110.1|260
1625108330000|2021-07-01 02:58:50|1115.4|1110.9|1114.9|1110.4|1115.4|1110.9|1114.7|1110.2|214
1625108340000|2021-07-01 02:59:00|1114.7|1110.2|1115.4|1110.9|1115.4|1110.9|1114.7|1110.2|167
1625108350000|2021-07-01 02:59:10|1115.7|1111.2|1115.4|1110.9|1115.7|1111.2|1115.4|1110.9|96
1625108360000|2021-07-01 02:59:20|1115.6|1111.1|1115.8|1111.3|1116.1|1111.6|1115.4|1110.9|329
1625108370000|2021-07-01 02:59:30|1115.7|1111.2|1116.4|1111.9|1116.4|1111.9|1115.7|1111.2|301
1625108380000|2021-07-01 02:59:40|1116.2|1111.7|1115.9|1111.4|1116.7|1112.2|1115.7|1111.2|480
1625108390000|2021-07-01 02:59:50|1116.3|1111.8|1116.4|1111.9|1116.8|1112.3|1116.3|1111.8|242
1625108400000|2021-07-01 03:00:00|1116.2|1111.7|1116.7|1112.2|1116.9|1112.4|1116.2|1111.7|242
1625108410000|2021-07-01 03:00:10|1116.9|1112.4|1116.7|1112.2|1116.9|1112.4|1116.4|1111.9|140
1625108420000|2021-07-01 03:00:20|1116.4|1111.9|1116.1|1111.6|1116.4|1111.9|1115.9|1111.4|88
1625108430000|2021-07-01 03:00:30|1115.9|1111.4|1116.2|1111.7|1116.4|1111.9|1115.9|1111.4|116
1625108440000|2021-07-01 03:00:40|1115.9|1111.4|1115.9|1111.4|1115.9|1111.4|1115.9|1111.4|30
1625108450000|2021-07-01 03:00:50|||||||||52
1625108460000|2021-07-01 03:01:00|1115.7|1111.2|1115.1|1110.6|1115.7|1111.2|1115.1|1110.6|269
1625108470000|2021-07-01 03:01:10|1114.9|1110.4|1114.7|1110.2|1114.9|1110.4|1114.7|1110.2|70
1625108480000|2021-07-01 03:01:20|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|144
1625108490000|2021-07-01 03:01:30|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|68
1625108500000|2021-07-01 03:01:40|1113.8|1109.3|1113.7|1109.2|1113.8|1109.3|1113.7|1109.2|52
1625108510000|2021-07-01 03:01:50|1113.8|1109.3|1113.7|1109.2|1113.8|1109.3|1113.7|1109.2|48
1625108520000|2021-07-01 03:02:00|1113.4|1108.9|1112.9|1108.4|1113.4|1108.9|1112.9|1108.4|101
1625108530000|2021-07-01 03:02:10|1112.8|1108.3|1112.9|1108.4|1113.2|1108.7|1112.8|1108.3|38
1625108540000|2021-07-01 03:02:20|1112.8|1108.3|1112.7|1108.2|1112.9|1108.4|1112.7|1108.2|23
1625108550000|2021-07-01 03:02:30|1112.8|1108.3|1112.7|1108.2|1112.9|1108.4|1112.7|1108.2|20
1625108560000|2021-07-01 03:02:40|1112.6|1108.1|1112.2|1107.7|1112.6|1108.1|1112.2|1107.7|51
1625108570000|2021-07-01 03:02:50|1112.3|1107.8|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|41
1625108580000|2021-07-01 03:03:00|1112.7|1108.2|1112.4|1107.9|1112.9|1108.4|1112.4|1107.9|98
1625108590000|2021-07-01 03:03:10|1112.2|1107.7|1112.2|1107.7|1112.4|1107.9|1112.2|1107.7|171
1625108600000|2021-07-01 03:03:20|1112.4|1107.9|1111.9|1107.4|1112.4|1107.9|1111.9|1107.4|138
1625108610000|2021-07-01 03:03:30|1112.1|1107.6|1111.7|1107.2|1112.1|1107.6|1111.7|1107.2|162
1625108620000|2021-07-01 03:03:40|1111.8|1107.3|1112.2|1107.7|1112.2|1107.7|1111.7|1107.2|176
1625108630000|2021-07-01 03:03:50|1112.1|1107.6|1112.2|1107.7|1112.2|1107.7|1111.8|1107.3|113
1625108640000|2021-07-01 03:04:00|1112.1|1107.6|1112.7|1108.2|1112.7|1108.2|1111.7|1107.2|310
1625108650000|2021-07-01 03:04:10|1112.8|1108.3|1112.7|1108.2|1112.9|1108.4|1112.7|1108.2|134
1625108660000|2021-07-01 03:04:20|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|212
1625108670000|2021-07-01 03:04:30|1113.2|1108.7|1113.2|1108.7|1113.2|1108.7|1112.9|1108.4|72
1625108680000|2021-07-01 03:04:40|1113.4|1108.9|1113.1|1108.6|1113.7|1109.2|1113.1|1108.6|155
1625108690000|2021-07-01 03:04:50|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|45
1625108700000|2021-07-01 03:05:00|1112.7|1108.2|1112.6|1108.1|1112.7|1108.2|1112.4|1107.9|165
1625108710000|2021-07-01 03:05:10|1112.4|1107.9|1112.6|1108.1|1112.6|1108.1|1112.4|1107.9|26
1625108720000|2021-07-01 03:05:20|1112.7|1108.2|1112.9|1108.4|1112.9|1108.4|1112.7|1108.2|55
1625108730000|2021-07-01 03:05:30|1112.8|1108.3|1112.9|1108.4|1112.9|1108.4|1112.8|1108.3|25
1625108740000|2021-07-01 03:05:40|||||||||37
1625108750000|2021-07-01 03:05:50|||||||||7
1625108760000|2021-07-01 03:06:00|1112.7|1108.2|1112.4|1107.9|1112.7|1108.2|1112.4|1107.9|113
1625108770000|2021-07-01 03:06:10|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|1111.9|1107.4|152
1625108780000|2021-07-01 03:06:20|1112.4|1107.9|1112.4|1107.9|1112.9|1108.4|1112.4|1107.9|107
1625108790000|2021-07-01 03:06:30|||||||||27
1625108800000|2021-07-01 03:06:40|1112.7|1108.2|1112.9|1108.4|1112.9|1108.4|1112.4|1107.9|99
1625108810000|2021-07-01 03:06:50|1113.2|1108.7|1113.7|1109.2|1113.7|1109.2|1113.2|1108.7|121
1625108820000|2021-07-01 03:07:00|1113.4|1108.9|1112.6|1108.1|1113.4|1108.9|1112.4|1107.9|65
1625108830000|2021-07-01 03:07:10|1112.7|1108.2|1112.9|1108.4|1112.9|1108.4|1112.7|1108.2|24
1625108840000|2021-07-01 03:07:20|1112.7|1108.2|1112.2|1107.7|1112.7|1108.2|1112.2|1107.7|81
1625108850000|2021-07-01 03:07:30|1112.3|1107.8|1112.4|1107.9|1112.7|1108.2|1112.3|1107.8|77
1625108860000|2021-07-01 03:07:40|1112.2|1107.7|1112.4|1107.9|1112.4|1107.9|1112.2|1107.7|107
1625108870000|2021-07-01 03:07:50|1112.7|1108.2|1113.2|1108.7|1113.4|1108.9|1112.7|1108.2|88
1625108880000|2021-07-01 03:08:00|1113.4|1108.9|1112.4|1107.9|1113.4|1108.9|1111.9|1107.4|125
1625108890000|2021-07-01 03:08:10|1112.2|1107.7|1112.2|1107.7|1112.4|1107.9|1112.2|1107.7|42
1625108900000|2021-07-01 03:08:20|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|65
1625108910000|2021-07-01 03:08:30|1112.2|1107.7|1111.9|1107.4|1112.2|1107.7|1111.9|1107.4|67
1625108920000|2021-07-01 03:08:40|1111.7|1107.2|1112.4|1107.9|1112.4|1107.9|1111.7|1107.2|151
1625108930000|2021-07-01 03:08:50|1112.2|1107.7|1112.3|1107.8|1112.4|1107.9|1112.2|1107.7|62
1625108940000|2021-07-01 03:09:00|1112.4|1107.9|1110.9|1106.4|1112.4|1107.9|1110.9|1106.4|299
1625108950000|2021-07-01 03:09:10|1111.1|1106.6|1110.9|1106.4|1111.7|1107.2|1110.9|1106.4|211
1625108960000|2021-07-01 03:09:20|1111.1|1106.6|1110.9|1106.4|1111.2|1106.7|1110.8|1106.3|79
1625108970000|2021-07-01 03:09:30|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|1110.9|1106.4|84
1625108980000|2021-07-01 03:09:40|1110.9|1106.4|1110.9|1106.4|1111.1|1106.6|1110.7|1106.2|163
1625108990000|2021-07-01 03:09:50|1110.7|1106.2|1111.1|1106.6|1111.3|1106.8|1110.7|1106.2|198
1625109000000|2021-07-01 03:10:00|1110.9|1106.4|1109.7|1105.2|1111.1|1106.6|1109.7|1105.2|717
1625109010000|2021-07-01 03:10:10|1109.6|1105.1|1109.7|1105.2|1110.1|1105.6|1109.6|1105.1|396
1625109020000|2021-07-01 03:10:20|1109.4|1104.9|1109.3|1104.8|1109.4|1104.9|1109.3|1104.8|419
1625109030000|2021-07-01 03:10:30|1109.2|1104.7|1109.4|1104.9|1109.7|1105.2|1109.1|1104.6|566
1625109040000|2021-07-01 03:10:40|1109.2|1104.7|1108.6|1104.1|1109.4|1104.9|1108.6|1104.1|383
1625109050000|2021-07-01 03:10:50|1108.4|1103.9|1108.3|1103.8|1108.4|1103.9|1108.2|1103.7|339
1625109060000|2021-07-01 03:11:00|1108.4|1103.9|1108.2|1103.7|1108.4|1103.9|1107.7|1103.2|482
1625109070000|2021-07-01 03:11:10|1108|1103.5|1109.9|1105.4|1109.9|1105.4|1108|1103.5|686
1625109080000|2021-07-01 03:11:20|1109.8|1105.3|1110.4|1105.9|1110.4|1105.9|1109.7|1105.2|299
1625109090000|2021-07-01 03:11:30|1110.3|1105.8|1110.2|1105.7|1110.4|1105.9|1110.2|1105.7|87
1625109100000|2021-07-01 03:11:40|1110|1105.5|1110.4|1105.9|1110.9|1106.4|1110|1105.5|124
1625109110000|2021-07-01 03:11:50|1110.3|1105.8|1109.9|1105.4|1110.3|1105.8|1109.9|1105.4|111
1625109120000|2021-07-01 03:12:00|1109.8|1105.3|1108.9|1104.4|1109.8|1105.3|1108.2|1103.7|345
1625109130000|2021-07-01 03:12:10|1109.2|1104.7|1109.8|1105.3|1109.9|1105.4|1108.8|1104.3|175
1625109140000|2021-07-01 03:12:20|1109.7|1105.2|1109.9|1105.4|1109.9|1105.4|1109.4|1104.9|44
1625109150000|2021-07-01 03:12:30|||||||||54
1625109160000|2021-07-01 03:12:40|1110.2|1105.7|1110.4|1105.9|1110.4|1105.9|1110.2|1105.7|62
1625109170000|2021-07-01 03:12:50|1110.3|1105.8|1110.4|1105.9|1110.4|1105.9|1110.3|1105.8|88
1625109180000|2021-07-01 03:13:00|1110.3|1105.8|1110.6|1106.1|1110.7|1106.2|1110.3|1105.8|163
1625109190000|2021-07-01 03:13:10|1110.7|1106.2|1110.3|1105.8|1110.7|1106.2|1110.2|1105.7|52
1625109200000|2021-07-01 03:13:20|1110.4|1105.9|1111.7|1107.2|1111.7|1107.2|1110.4|1105.9|273
1625109210000|2021-07-01 03:13:30|1111.6|1107.1|1111.6|1107.1|1111.7|1107.2|1111.2|1106.7|85
1625109220000|2021-07-01 03:13:40|1111.4|1106.9|1112.8|1108.3|1112.8|1108.3|1111.4|1106.9|153
1625109230000|2021-07-01 03:13:50|1112.9|1108.4|1112.4|1107.9|1112.9|1108.4|1112.4|1107.9|236
1625109240000|2021-07-01 03:14:00|1112.6|1108.1|1111.4|1106.9|1112.6|1108.1|1111.4|1106.9|203
1625109250000|2021-07-01 03:14:10|1111.7|1107.2|1111.4|1106.9|1111.9|1107.4|1111.4|1106.9|127
1625109260000|2021-07-01 03:14:20|1111.5|1107|1111.4|1106.9|1111.8|1107.3|1111.4|1106.9|65
1625109270000|2021-07-01 03:14:30|1111.9|1107.4|1111.2|1106.7|1111.9|1107.4|1111.2|1106.7|72
1625109280000|2021-07-01 03:14:40|1111.4|1106.9|1110.2|1105.7|1111.4|1106.9|1110.2|1105.7|104
1625109290000|2021-07-01 03:14:50|1110|1105.5|1109.4|1104.9|1110.2|1105.7|1109.4|1104.9|83
1625109300000|2021-07-01 03:15:00|1109.9|1105.4|1111.3|1106.8|1111.3|1106.8|1109.9|1105.4|368
1625109310000|2021-07-01 03:15:10|1111|1106.5|1111.4|1106.9|1111.6|1107.1|1111|1106.5|90
1625109320000|2021-07-01 03:15:20|1111.9|1107.4|1112.2|1107.7|1112.4|1107.9|1111.9|1107.4|172
1625109330000|2021-07-01 03:15:30|1111.9|1107.4|1111.8|1107.3|1112.3|1107.8|1111.8|1107.3|164
1625109340000|2021-07-01 03:15:40|1111.7|1107.2|1112.4|1107.9|1112.4|1107.9|1111.7|1107.2|85
1625109350000|2021-07-01 03:15:50|1111.9|1107.4|1112.4|1107.9|1112.4|1107.9|1111.9|1107.4|79
1625109360000|2021-07-01 03:16:00|1112.2|1107.7|1111.9|1107.4|1112.4|1107.9|1111.9|1107.4|148
1625109370000|2021-07-01 03:16:10|||||||||57
1625109380000|2021-07-01 03:16:20|1111.8|1107.3|1111.4|1106.9|1111.8|1107.3|1111.2|1106.7|31
1625109390000|2021-07-01 03:16:30|1111.2|1106.7|1110.9|1106.4|1111.2|1106.7|1110.9|1106.4|65
1625109400000|2021-07-01 03:16:40|1110.7|1106.2|1110.4|1105.9|1110.7|1106.2|1110.4|1105.9|57
1625109410000|2021-07-01 03:16:50|1110.9|1106.4|1110.9|1106.4|1111.4|1106.9|1110.9|1106.4|196
1625109420000|2021-07-01 03:17:00|||||||||14
1625109430000|2021-07-01 03:17:10|1110.5|1106|1110.4|1105.9|1110.5|1106|1110.4|1105.9|59
1625109440000|2021-07-01 03:17:20|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|94
1625109450000|2021-07-01 03:17:30|1109.9|1105.4|1109.9|1105.4|1110.2|1105.7|1109.8|1105.3|112
1625109460000|2021-07-01 03:17:40|1110|1105.5|1110.2|1105.7|1110.2|1105.7|1109.8|1105.3|64
1625109470000|2021-07-01 03:17:50|||||||||57
1625109480000|2021-07-01 03:18:00|1110|1105.5|1110.2|1105.7|1110.2|1105.7|1109.9|1105.4|63
1625109490000|2021-07-01 03:18:10|1109.9|1105.4|1109.7|1105.2|1109.9|1105.4|1109.7|1105.2|60
1625109500000|2021-07-01 03:18:20|1109.5|1105|1109.7|1105.2|1109.7|1105.2|1109.5|1105|21
1625109510000|2021-07-01 03:18:30|1109.9|1105.4|1110.2|1105.7|1110.2|1105.7|1109.9|1105.4|117
1625109520000|2021-07-01 03:18:40|1110|1105.5|1110.3|1105.8|1110.4|1105.9|1109.9|1105.4|108
1625109530000|2021-07-01 03:18:50|1110.5|1106|1110.7|1106.2|1110.7|1106.2|1110.4|1105.9|62
1625109540000|2021-07-01 03:19:00|1110.8|1106.3|1111.2|1106.7|1111.2|1106.7|1110.7|1106.2|72
1625109550000|2021-07-01 03:19:10|1111|1106.5|1111.2|1106.7|1111.2|1106.7|1111|1106.5|30
1625109560000|2021-07-01 03:19:20|1111.4|1106.9|1112|1107.5|1112|1107.5|1111.4|1106.9|71
1625109570000|2021-07-01 03:19:30|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|76
1625109580000|2021-07-01 03:19:40|1111.9|1107.4|1111.8|1107.3|1112|1107.5|1111.7|1107.2|140
1625109590000|2021-07-01 03:19:50|1111.9|1107.4|1112|1107.5|1112.2|1107.7|1111.9|1107.4|52
1625109600000|2021-07-01 03:20:00|1111.9|1107.4|1112.3|1107.8|1112.4|1107.9|1111.9|1107.4|124
1625109610000|2021-07-01 03:20:10|1112.2|1107.7|1111.4|1106.9|1112.4|1107.9|1111.4|1106.9|104
1625109620000|2021-07-01 03:20:20|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|130
1625109630000|2021-07-01 03:20:30|1110.9|1106.4|1110.7|1106.2|1110.9|1106.4|1110.4|1105.9|91
1625109640000|2021-07-01 03:20:40|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|43
1625109650000|2021-07-01 03:20:50|1110.7|1106.2|1110.4|1105.9|1110.7|1106.2|1110.4|1105.9|29
1625109660000|2021-07-01 03:21:00|1110.7|1106.2|1110.2|1105.7|1111|1106.5|1110.2|1105.7|106
1625109670000|2021-07-01 03:21:10|1110.4|1105.9|1110.2|1105.7|1110.5|1106|1110|1105.5|200
1625109680000|2021-07-01 03:21:20|1109.9|1105.4|1109.3|1104.8|1110|1105.5|1109.2|1104.7|252
1625109690000|2021-07-01 03:21:30|1109.2|1104.7|1109.4|1104.9|1109.4|1104.9|1109.2|1104.7|52
1625109700000|2021-07-01 03:21:40|1109.3|1104.8|1109.4|1104.9|1109.7|1105.2|1109.3|1104.8|105
1625109710000|2021-07-01 03:21:50|1109.7|1105.2|1110.4|1105.9|1110.4|1105.9|1109.7|1105.2|192
1625109720000|2021-07-01 03:22:00|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|1109.9|1105.4|83
1625109730000|2021-07-01 03:22:10|1110.4|1105.9|1110.7|1106.2|1110.7|1106.2|1110.4|1105.9|33
1625109740000|2021-07-01 03:22:20|1110.5|1106|1110.7|1106.2|1110.7|1106.2|1110.5|1106|26
1625109750000|2021-07-01 03:22:30|1110.8|1106.3|1111.2|1106.7|1111.4|1106.9|1110.8|1106.3|53
1625109760000|2021-07-01 03:22:40|1110.9|1106.4|1110.4|1105.9|1110.9|1106.4|1110.4|1105.9|49
1625109770000|2021-07-01 03:22:50|1110.5|1106|1111.4|1106.9|1111.4|1106.9|1110.5|1106|123
1625109780000|2021-07-01 03:23:00|1111.9|1107.4|1111.3|1106.8|1112.4|1107.9|1111.2|1106.7|376
1625109790000|2021-07-01 03:23:10|1111.4|1106.9|1111.4|1106.9|1111.7|1107.2|1111.2|1106.7|46
1625109800000|2021-07-01 03:23:20|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|36
1625109810000|2021-07-01 03:23:30|1110.9|1106.4|1110.8|1106.3|1110.9|1106.4|1110.7|1106.2|85
1625109820000|2021-07-01 03:23:40|1110.7|1106.2|1111.4|1106.9|1111.5|1107|1110.7|1106.2|53
1625109830000|2021-07-01 03:23:50|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|23
1625109840000|2021-07-01 03:24:00|1111.2|1106.7|1111|1106.5|1111.2|1106.7|1110.9|1106.4|40
1625109850000|2021-07-01 03:24:10|1110.9|1106.4|1110|1105.5|1110.9|1106.4|1110|1105.5|111
1625109860000|2021-07-01 03:24:20|1109.5|1105|1108.9|1104.4|1109.5|1105|1108.9|1104.4|152
1625109870000|2021-07-01 03:24:30|1108.6|1104.1|1107.3|1102.8|1108.9|1104.4|1107.3|1102.8|583
1625109880000|2021-07-01 03:24:40|1107.5|1103|1106.8|1102.3|1107.6|1103.1|1106.8|1102.3|647
1625109890000|2021-07-01 03:24:50|1107|1102.5|1106|1101.5|1107|1102.5|1105.1|1100.6|1063
1625109900000|2021-07-01 03:25:00|1106.1|1101.6|1106.1|1101.6|1106.6|1102.1|1105.9|1101.4|257
1625109910000|2021-07-01 03:25:10|1106.3|1101.8|1106.6|1102.1|1106.6|1102.1|1106.3|1101.8|201
1625109920000|2021-07-01 03:25:20|1106.4|1101.9|1106.6|1102.1|1106.6|1102.1|1106.4|1101.9|287
1625109930000|2021-07-01 03:25:30|1106.9|1102.4|1107.4|1102.9|1107.5|1103|1106.9|1102.4|170
1625109940000|2021-07-01 03:25:40|1107.1|1102.6|1107.9|1103.4|1107.9|1103.4|1107.1|1102.6|147
1625109950000|2021-07-01 03:25:50|1108.2|1103.7|1108.1|1103.6|1108.2|1103.7|1108|1103.5|137
1625109960000|2021-07-01 03:26:00|1108|1103.5|1107.1|1102.6|1108|1103.5|1106.9|1102.4|222
1625109970000|2021-07-01 03:26:10|1107.3|1102.8|1107.1|1102.6|1107.3|1102.8|1107.1|1102.6|98
1625109980000|2021-07-01 03:26:20|1107.6|1103.1|1107.9|1103.4|1107.9|1103.4|1107.5|1103|180
1625109990000|2021-07-01 03:26:30|1108|1103.5|1108.4|1103.9|1108.4|1103.9|1107.9|1103.4|127
1625110000000|2021-07-01 03:26:40|1108.3|1103.8|1108.4|1103.9|1108.4|1103.9|1108.1|1103.6|43
1625110010000|2021-07-01 03:26:50|1108.6|1104.1|1108.1|1103.6|1108.6|1104.1|1107.9|1103.4|186
1625110020000|2021-07-01 03:27:00|1107.9|1103.4|1106.5|1102|1107.9|1103.4|1106.4|1101.9|325
1625110030000|2021-07-01 03:27:10|1106.9|1102.4|1106.9|1102.4|1107.4|1102.9|1106.9|1102.4|152
1625110040000|2021-07-01 03:27:20|1106.6|1102.1|1107.5|1103|1107.5|1103|1106.6|1102.1|142
1625110050000|2021-07-01 03:27:30|1107.6|1103.1|1107.9|1103.4|1108.1|1103.6|1107.5|1103|62
1625110060000|2021-07-01 03:27:40|1107.4|1102.9|1107.9|1103.4|1107.9|1103.4|1107.4|1102.9|136
1625110070000|2021-07-01 03:27:50|1107.8|1103.3|1107.9|1103.4|1108.1|1103.6|1107.8|1103.3|88
1625110080000|2021-07-01 03:28:00|1107.4|1102.9|1106.9|1102.4|1107.5|1103|1106.9|1102.4|130
1625110090000|2021-07-01 03:28:10|1107.1|1102.6|1106.9|1102.4|1107.1|1102.6|1106.9|1102.4|97
1625110100000|2021-07-01 03:28:20|1107.1|1102.6|1107.1|1102.6|1107.1|1102.6|1107.1|1102.6|67
1625110110000|2021-07-01 03:28:30|||||||||26
1625110120000|2021-07-01 03:28:40|1107.4|1102.9|1107.9|1103.4|1107.9|1103.4|1107.1|1102.6|186
1625110130000|2021-07-01 03:28:50|1107.8|1103.3|1108.4|1103.9|1108.4|1103.9|1107.8|1103.3|95
1625110140000|2021-07-01 03:29:00|1108.1|1103.6|1107.4|1102.9|1108.1|1103.6|1107.4|1102.9|208
1625110150000|2021-07-01 03:29:10|1107.6|1103.1|1107.6|1103.1|1107.6|1103.1|1107.5|1103|40
1625110160000|2021-07-01 03:29:20|1107.9|1103.4|1108.1|1103.6|1108.1|1103.6|1107.9|1103.4|100
1625110170000|2021-07-01 03:29:30|1108.3|1103.8|1108.4|1103.9|1108.4|1103.9|1108.1|1103.6|151
1625110180000|2021-07-01 03:29:40|1108.8|1104.3|1108.9|1104.4|1109.2|1104.7|1108.6|1104.1|276
1625110190000|2021-07-01 03:29:50|1109|1104.5|1108.9|1104.4|1109.1|1104.6|1108.5|1104|151
1625117400000|2021-07-01 05:30:00|1108.8|1104.3|1107.8|1103.3|1109.1|1104.6|1107.8|1103.3|754
1625117410000|2021-07-01 05:30:10|1107.5|1103|1107.7|1103.2|1108|1103.5|1107.3|1102.8|172
1625117420000|2021-07-01 05:30:20|1107.5|1103|1107.5|1103|1107.5|1103|1107.4|1102.9|74
1625117430000|2021-07-01 05:30:30|1107.8|1103.3|1110.4|1105.9|1110.4|1105.9|1107.8|1103.3|344
1625117440000|2021-07-01 05:30:40|1110.6|1106.1|1112.6|1108.1|1112.6|1108.1|1110.6|1106.1|726
1625117450000|2021-07-01 05:30:50|1112.3|1107.8|1112.6|1108.1|1112.6|1108.1|1111.6|1107.1|408
1625117460000|2021-07-01 05:31:00|1112.3|1107.8|1112.3|1107.8|1112.4|1107.9|1111.4|1106.9|228
1625117470000|2021-07-01 05:31:10|1112.2|1107.7|1113.3|1108.8|1113.3|1108.8|1112.2|1107.7|613
1625117480000|2021-07-01 05:31:20|1113.8|1109.3|1113.3|1108.8|1114.1|1109.6|1113.3|1108.8|377
1625117490000|2021-07-01 05:31:30|1113.6|1109.1|1112.8|1108.3|1113.8|1109.3|1112.8|1108.3|232
1625117500000|2021-07-01 05:31:40|1112.5|1108|1112.3|1107.8|1112.5|1108|1112.3|1107.8|226
1625117510000|2021-07-01 05:31:50|1112.5|1108|1113.3|1108.8|1113.3|1108.8|1112.4|1107.9|121
1625117520000|2021-07-01 05:32:00|1113.2|1108.7|1112|1107.5|1113.3|1108.8|1112|1107.5|155
1625117530000|2021-07-01 05:32:10|1112.2|1107.7|1111.8|1107.3|1112.2|1107.7|1111.8|1107.3|89
1625117540000|2021-07-01 05:32:20|1111.9|1107.4|1112|1107.5|1112.3|1107.8|1111.9|1107.4|65
1625117550000|2021-07-01 05:32:30|1112.3|1107.8|1112.3|1107.8|1112.3|1107.8|1112|1107.5|72
1625117560000|2021-07-01 05:32:40|1112|1107.5|1111.7|1107.2|1112.2|1107.7|1111.5|1107|103
1625117570000|2021-07-01 05:32:50|1112|1107.5|1111.9|1107.4|1112|1107.5|1111.9|1107.4|77
1625117580000|2021-07-01 05:33:00|1112|1107.5|1112.3|1107.8|1112.3|1107.8|1112|1107.5|52
1625117590000|2021-07-01 05:33:10|1112.5|1108|1113.3|1108.8|1113.3|1108.8|1112.5|1108|200
1625117600000|2021-07-01 05:33:20|1113|1108.5|1112.9|1108.4|1113|1108.5|1112.8|1108.3|98
1625117610000|2021-07-01 05:33:30|1113.3|1108.8|1113.7|1109.2|1113.8|1109.3|1113.3|1108.8|334
1625117620000|2021-07-01 05:33:40|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|117
1625117630000|2021-07-01 05:33:50|1113.5|1109|1113.3|1108.8|1113.5|1109|1113.3|1108.8|119
1625117640000|2021-07-01 05:34:00|1113.5|1109|1113.7|1109.2|1113.8|1109.3|1113.4|1108.9|69
1625117650000|2021-07-01 05:34:10|1113.8|1109.3|1114.3|1109.8|1114.3|1109.8|1113.8|1109.3|253
1625117660000|2021-07-01 05:34:20|1114.5|1110|1113.8|1109.3|1114.5|1110|1113.5|1109|86
1625117670000|2021-07-01 05:34:30|1113.5|1109|1114.2|1109.7|1114.3|1109.8|1113.4|1108.9|247
1625117680000|2021-07-01 05:34:40|1114.3|1109.8|1114.3|1109.8|1114.3|1109.8|1114.3|1109.8|179
1625117690000|2021-07-01 05:34:50|1114.6|1110.1|1115.8|1111.3|1116.1|1111.6|1114.6|1110.1|1004
1625117700000|2021-07-01 05:35:00|1115.5|1111|1115.7|1111.2|1115.8|1111.3|1115.3|1110.8|248
1625117710000|2021-07-01 05:35:10|1115.6|1111.1|1114.7|1110.2|1115.7|1111.2|1113.9|1109.4|321
1625117720000|2021-07-01 05:35:20|1114.9|1110.4|1114|1109.5|1114.9|1110.4|1114|1109.5|78
1625117730000|2021-07-01 05:35:30|1113.7|1109.2|1113.5|1109|1113.7|1109.2|1113.5|1109|100
1625117740000|2021-07-01 05:35:40|1114.3|1109.8|1114|1109.5|1114.4|1109.9|1114|1109.5|156
1625117750000|2021-07-01 05:35:50|1114.2|1109.7|1114|1109.5|1114.3|1109.8|1114|1109.5|40
1625117760000|2021-07-01 05:36:00|1113.9|1109.4|1114.5|1110|1114.5|1110|1113.7|1109.2|122
1625117770000|2021-07-01 05:36:10|1114.8|1110.3|1114.4|1109.9|1115|1110.5|1114.4|1109.9|183
1625117780000|2021-07-01 05:36:20|1114.7|1110.2|1114.3|1109.8|1114.9|1110.4|1114|1109.5|248
1625117790000|2021-07-01 05:36:30|1114|1109.5|1114.2|1109.7|1114.2|1109.7|1114|1109.5|74
1625117800000|2021-07-01 05:36:40|1114.3|1109.8|1114.3|1109.8|1114.3|1109.8|1114|1109.5|28
1625117810000|2021-07-01 05:36:50|1114.2|1109.7|1114.5|1110|1114.5|1110|1114|1109.5|48
1625117820000|2021-07-01 05:37:00|1114.3|1109.8|1114|1109.5|1114.3|1109.8|1114|1109.5|37
1625117830000|2021-07-01 05:37:10|||||||||28
1625117840000|2021-07-01 05:37:20|1113.8|1109.3|1113.3|1108.8|1113.8|1109.3|1113.3|1108.8|156
1625117850000|2021-07-01 05:37:30|1113.7|1109.2|1113|1108.5|1113.7|1109.2|1113|1108.5|103
1625117860000|2021-07-01 05:37:40|1113.3|1108.8|1112.8|1108.3|1113.3|1108.8|1112.8|1108.3|54
1625117870000|2021-07-01 05:37:50|||||||||27
1625117880000|2021-07-01 05:38:00|1112.5|1108|1112.3|1107.8|1112.8|1108.3|1112.3|1107.8|142
1625117890000|2021-07-01 05:38:10|1112.5|1108|1111|1106.5|1112.5|1108|1111|1106.5|203
1625117900000|2021-07-01 05:38:20|1110.9|1106.4|1111|1106.5|1111.3|1106.8|1110.9|1106.4|126
1625117910000|2021-07-01 05:38:30|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|57
1625117920000|2021-07-01 05:38:40|1110.9|1106.4|1110.8|1106.3|1111.3|1106.8|1110.8|1106.3|81
1625117930000|2021-07-01 05:38:50|1111|1106.5|1111.4|1106.9|1111.8|1107.3|1111|1106.5|62
1625117940000|2021-07-01 05:39:00|1111.3|1106.8|1111.2|1106.7|1111.3|1106.8|1111.2|1106.7|23
1625117950000|2021-07-01 05:39:10|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|51
1625117960000|2021-07-01 05:39:20|1110.5|1106|1110.8|1106.3|1111|1106.5|1110.5|1106|83
1625117970000|2021-07-01 05:39:30|1111|1106.5|1111.8|1107.3|1111.8|1107.3|1111|1106.5|194
1625117980000|2021-07-01 05:39:40|1112.2|1107.7|1111.8|1107.3|1112.3|1107.8|1111.8|1107.3|57
1625117990000|2021-07-01 05:39:50|1112|1107.5|1112.5|1108|1112.5|1108|1112|1107.5|42
1625118000000|2021-07-01 05:40:00|1112.8|1108.3|1111.5|1107|1112.8|1108.3|1111.5|1107|96
1625118010000|2021-07-01 05:40:10|1111.2|1106.7|1110.5|1106|1111.2|1106.7|1110.5|1106|103
1625118020000|2021-07-01 05:40:20|1110.3|1105.8|1111.4|1106.9|1111.4|1106.9|1110.3|1105.8|105
1625118030000|2021-07-01 05:40:30|1111.3|1106.8|1111.3|1106.8|1111.8|1107.3|1111.2|1106.7|115
1625118040000|2021-07-01 05:40:40|1111.2|1106.7|1111.2|1106.7|1111.3|1106.8|1110.9|1106.4|24
1625118050000|2021-07-01 05:40:50|1111|1106.5|1111.7|1107.2|1111.8|1107.3|1110.5|1106|55
1625118060000|2021-07-01 05:41:00|1111.4|1106.9|1110.8|1106.3|1111.5|1107|1110.8|1106.3|28
1625118070000|2021-07-01 05:41:10|1110.9|1106.4|1111.7|1107.2|1111.8|1107.3|1110.9|1106.4|126
1625118080000|2021-07-01 05:41:20|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|1110.5|1106|76
1625118090000|2021-07-01 05:41:30|1110.5|1106|1110.5|1106|1110.5|1106|1110.5|1106|41
1625118100000|2021-07-01 05:41:40|1110.8|1106.3|1110.5|1106|1110.8|1106.3|1110.5|1106|141
1625118110000|2021-07-01 05:41:50|1110|1105.5|1110|1105.5|1110|1105.5|1110|1105.5|129
1625118120000|2021-07-01 05:42:00|1110.5|1106|1110.5|1106|1110.5|1106|1110.2|1105.7|155
1625118130000|2021-07-01 05:42:10|||||||||18
1625118140000|2021-07-01 05:42:20|1110.8|1106.3|1111|1106.5|1111|1106.5|1110.5|1106|60
1625118150000|2021-07-01 05:42:30|1110.7|1106.2|1110.5|1106|1110.7|1106.2|1110.5|1106|36
1625118160000|2021-07-01 05:42:40|||||||||22
1625118170000|2021-07-01 05:42:50|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|1110.5|1106|114
1625118180000|2021-07-01 05:43:00|1110.7|1106.2|1109.5|1105|1111|1106.5|1109.4|1104.9|520
1625118190000|2021-07-01 05:43:10|1109.8|1105.3|1111.2|1106.7|1111.2|1106.7|1109.8|1105.3|248
1625118200000|2021-07-01 05:43:20|1111.3|1106.8|1111|1106.5|1111.3|1106.8|1110.8|1106.3|89
1625118210000|2021-07-01 05:43:30|1110.9|1106.4|1110.8|1106.3|1110.9|1106.4|1110.2|1105.7|114
1625118220000|2021-07-01 05:43:40|1110.7|1106.2|1111|1106.5|1111.2|1106.7|1110.7|1106.2|127
1625118230000|2021-07-01 05:43:50|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|14
1625118240000|2021-07-01 05:44:00|1110.9|1106.4|1110.5|1106|1110.9|1106.4|1110.5|1106|20
1625118250000|2021-07-01 05:44:10|1110.4|1105.9|1110.9|1106.4|1110.9|1106.4|1110.4|1105.9|43
1625118260000|2021-07-01 05:44:20|1111.2|1106.7|1111.3|1106.8|1111.3|1106.8|1111.2|1106.7|43
1625118270000|2021-07-01 05:44:30|1111.2|1106.7|1110.8|1106.3|1111.2|1106.7|1110.8|1106.3|77
1625118280000|2021-07-01 05:44:40|1111|1106.5|1111|1106.5|1111.2|1106.7|1111|1106.5|7
1625118290000|2021-07-01 05:44:50|||||||||7
1625118300000|2021-07-01 05:45:00|1110.8|1106.3|1110.3|1105.8|1110.8|1106.3|1110|1105.5|78
1625118310000|2021-07-01 05:45:10|1110.5|1106|1110.2|1105.7|1110.5|1106|1110.2|1105.7|34
1625118320000|2021-07-01 05:45:20|||||||||40
1625118330000|2021-07-01 05:45:30|1110|1105.5|1110.3|1105.8|1110.7|1106.2|1110|1105.5|146
1625118340000|2021-07-01 05:45:40|1110.4|1105.9|1110.5|1106|1110.7|1106.2|1110.3|1105.8|34
1625118350000|2021-07-01 05:45:50|1110|1105.5|1110.5|1106|1110.5|1106|1110|1105.5|115
1625118360000|2021-07-01 05:46:00|||||||||16
1625118370000|2021-07-01 05:46:10|||||||||24
1625118380000|2021-07-01 05:46:20|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|52
1625118390000|2021-07-01 05:46:30|1110.7|1106.2|1111.8|1107.3|1111.8|1107.3|1110.7|1106.2|210
1625118400000|2021-07-01 05:46:40|1111.9|1107.4|1112|1107.5|1112|1107.5|1111.9|1107.4|55
1625118410000|2021-07-01 05:46:50|1112.2|1107.7|1112.5|1108|1112.8|1108.3|1112|1107.5|117
1625118420000|2021-07-01 05:47:00|1112.8|1108.3|1113|1108.5|1113.4|1108.9|1112.8|1108.3|134
1625118430000|2021-07-01 05:47:10|1112.9|1108.4|1112.7|1108.2|1112.9|1108.4|1112.7|1108.2|35
1625118440000|2021-07-01 05:47:20|1112.8|1108.3|1113.3|1108.8|1113.3|1108.8|1112.8|1108.3|51
1625118450000|2021-07-01 05:47:30|1113|1108.5|1113|1108.5|1113|1108.5|1112.5|1108|136
1625118460000|2021-07-01 05:47:40|1112.6|1108.1|1112.5|1108|1112.6|1108.1|1112.3|1107.8|38
1625118470000|2021-07-01 05:47:50|1112.6|1108.1|1112.5|1108|1112.8|1108.3|1112.5|1108|46
1625118480000|2021-07-01 05:48:00|1112.3|1107.8|1112.5|1108|1112.5|1108|1112|1107.5|87
1625118490000|2021-07-01 05:48:10|1112.7|1108.2|1113|1108.5|1113|1108.5|1112.7|1108.2|111
1625118500000|2021-07-01 05:48:20|||||||||9
1625118510000|2021-07-01 05:48:30|1112.8|1108.3|1112.5|1108|1112.8|1108.3|1112.5|1108|7
1625118520000|2021-07-01 05:48:40|1113|1108.5|1113|1108.5|1113|1108.5|1112.9|1108.4|33
1625118530000|2021-07-01 05:48:50|1112.8|1108.3|1113.4|1108.9|1113.4|1108.9|1112.6|1108.1|111
1625118540000|2021-07-01 05:49:00|1113.5|1109|1113|1108.5|1113.5|1109|1113|1108.5|65
1625118550000|2021-07-01 05:49:10|1113.1|1108.6|1113.8|1109.3|1113.8|1109.3|1113.1|1108.6|95
1625118560000|2021-07-01 05:49:20|1114|1109.5|1114.5|1110|1114.5|1110|1114|1109.5|157
1625118570000|2021-07-01 05:49:30|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|226
1625118580000|2021-07-01 05:49:40|1114.5|1110|1114|1109.5|1114.7|1110.2|1114|1109.5|163
1625118590000|2021-07-01 05:49:50|1113.9|1109.4|1114.3|1109.8|1114.3|1109.8|1113.6|1109.1|56
1625118600000|2021-07-01 05:50:00|1114.2|1109.7|1114|1109.5|1114.5|1110|1113.6|1109.1|335
1625118610000|2021-07-01 05:50:10|1114.3|1109.8|1114.3|1109.8|1114.5|1110|1114.3|1109.8|238
1625118620000|2021-07-01 05:50:20|1114.5|1110|1115.8|1111.3|1116|1111.5|1114.5|1110|553
1625118630000|2021-07-01 05:50:30|1115.5|1111|1115.3|1110.8|1115.5|1111|1115|1110.5|226
1625118640000|2021-07-01 05:50:40|1115.2|1110.7|1115.5|1111|1115.5|1111|1115|1110.5|190
1625118650000|2021-07-01 05:50:50|1115.3|1110.8|1115.5|1111|1115.5|1111|1115.2|1110.7|88
1625118660000|2021-07-01 05:51:00|1115.7|1111.2|1116.5|1112|1116.5|1112|1115.7|1111.2|662
1625118670000|2021-07-01 05:51:10|1116.4|1111.9|1116.3|1111.8|1116.4|1111.9|1115.7|1111.2|362
1625118680000|2021-07-01 05:51:20|1116.4|1111.9|1115.3|1110.8|1116.5|1112|1115.3|1110.8|253
1625118690000|2021-07-01 05:51:30|1115.2|1110.7|1115.8|1111.3|1116.2|1111.7|1115.2|1110.7|150
1625118700000|2021-07-01 05:51:40|1115.7|1111.2|1115.8|1111.3|1115.9|1111.4|1115.7|1111.2|74
1625118710000|2021-07-01 05:51:50|1115.5|1111|1115.3|1110.8|1115.5|1111|1115|1110.5|133
1625118720000|2021-07-01 05:52:00|1115.4|1110.9|1115.5|1111|1115.5|1111|1115.2|1110.7|79
1625118730000|2021-07-01 05:52:10|1115.3|1110.8|1115.1|1110.6|1115.5|1111|1115.1|1110.6|114
1625118740000|2021-07-01 05:52:20|1115.3|1110.8|1115.4|1110.9|1115.6|1111.1|1115.3|1110.8|49
1625118750000|2021-07-01 05:52:30|1115.3|1110.8|1114.4|1109.9|1115.3|1110.8|1114.4|1109.9|118
1625118760000|2021-07-01 05:52:40|1114.5|1110|1114.6|1110.1|1114.8|1110.3|1114.1|1109.6|117
1625118770000|2021-07-01 05:52:50|1114.5|1110|1114.9|1110.4|1114.9|1110.4|1114.5|1110|52
1625118780000|2021-07-01 05:53:00|1115|1110.5|1114.8|1110.3|1115|1110.5|1114.8|1110.3|87
1625118790000|2021-07-01 05:53:10|1114.6|1110.1|1114.5|1110|1114.6|1110.1|1114.5|1110|19
1625118800000|2021-07-01 05:53:20|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|24
1625118810000|2021-07-01 05:53:30|1114.3|1109.8|1114|1109.5|1114.3|1109.8|1114|1109.5|80
1625118820000|2021-07-01 05:53:40|1114.1|1109.6|1114|1109.5|1114.1|1109.6|1114|1109.5|22
1625118830000|2021-07-01 05:53:50|1114.3|1109.8|1114.4|1109.9|1114.8|1110.3|1114.3|1109.8|63
1625118840000|2021-07-01 05:54:00|1114.3|1109.8|1114.3|1109.8|1114.4|1109.9|1114.3|1109.8|43
1625118850000|2021-07-01 05:54:10|1114.4|1109.9|1114.4|1109.9|1114.5|1110|1114.1|1109.6|154
1625118860000|2021-07-01 05:54:20|1114.5|1110|1114.5|1110|1114.5|1110|1114.5|1110|18
1625118870000|2021-07-01 05:54:30|1114.6|1110.1|1114.5|1110|1114.8|1110.3|1114.3|1109.8|83
1625118880000|2021-07-01 05:54:40|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|1114|1109.5|71
1625118890000|2021-07-01 05:54:50|1114.1|1109.6|1114.5|1110|1114.5|1110|1114.1|1109.6|19
1625118900000|2021-07-01 05:55:00|||||||||36
1625118910000|2021-07-01 05:55:10|1114.2|1109.7|1113.2|1108.7|1114.2|1109.7|1113.2|1108.7|230
1625118920000|2021-07-01 05:55:20|1113|1108.5|1113.1|1108.6|1113.1|1108.6|1112.7|1108.2|122
1625118930000|2021-07-01 05:55:30|1113.2|1108.7|1113.2|1108.7|1113.9|1109.4|1113.2|1108.7|131
1625118940000|2021-07-01 05:55:40|1113.4|1108.9|1113.2|1108.7|1113.4|1108.9|1113.2|1108.7|39
1625118950000|2021-07-01 05:55:50|1113|1108.5|1112.9|1108.4|1113|1108.5|1112.9|1108.4|26
1625118960000|2021-07-01 05:56:00|1113|1108.5|1113|1108.5|1113|1108.5|1113|1108.5|95
1625118970000|2021-07-01 05:56:10|1112.7|1108.2|1113|1108.5|1113|1108.5|1112.5|1108|120
1625118980000|2021-07-01 05:56:20|1112.7|1108.2|1113.9|1109.4|1113.9|1109.4|1112.7|1108.2|109
1625118990000|2021-07-01 05:56:30|1114|1109.5|1114.4|1109.9|1114.4|1109.9|1114|1109.5|103
1625119000000|2021-07-01 05:56:40|||||||||10
1625119010000|2021-07-01 05:56:50|1114|1109.5|1113.5|1109|1114.4|1109.9|1113.5|1109|86
1625119020000|2021-07-01 05:57:00|1113.7|1109.2|1113|1108.5|1113.7|1109.2|1112.6|1108.1|64
1625119030000|2021-07-01 05:57:10|1113.1|1108.6|1112.5|1108|1113.9|1109.4|1112.4|1107.9|215
1625119040000|2021-07-01 05:57:20|1112.6|1108.1|1112.5|1108|1112.6|1108.1|1112.5|1108|24
1625119050000|2021-07-01 05:57:30|1112.6|1108.1|1112.9|1108.4|1113|1108.5|1112.6|1108.1|56
1625119060000|2021-07-01 05:57:40|1113|1108.5|1112.9|1108.4|1113|1108.5|1112.9|1108.4|39
1625119070000|2021-07-01 05:57:50|1113|1108.5|1113.7|1109.2|1113.8|1109.3|1113|1108.5|81
1625119080000|2021-07-01 05:58:00|1113.6|1109.1|1114|1109.5|1114.4|1109.9|1113.6|1109.1|60
1625119090000|2021-07-01 05:58:10|1114.4|1109.9|1114.1|1109.6|1114.5|1110|1114|1109.5|45
1625119100000|2021-07-01 05:58:20|1114|1109.5|1114|1109.5|1114|1109.5|1114|1109.5|4
1625119110000|2021-07-01 05:58:30|1114.1|1109.6|1114.1|1109.6|1114.1|1109.6|1114|1109.5|17
1625119120000|2021-07-01 05:58:40|1114|1109.5|1113.5|1109|1114|1109.5|1112.7|1108.2|161
1625119130000|2021-07-01 05:58:50|1113.2|1108.7|1113.5|1109|1113.5|1109|1113|1108.5|15
1625119140000|2021-07-01 05:59:00|1113.4|1108.9|1113.4|1108.9|1113.5|1109|1113.4|1108.9|12
1625119150000|2021-07-01 05:59:10|1113.1|1108.6|1113.1|1108.6|1113.3|1108.8|1113|1108.5|28
1625119160000|2021-07-01 05:59:20|1113|1108.5|1113.1|1108.6|1113.1|1108.6|1113|1108.5|10
1625119170000|2021-07-01 05:59:30|1113|1108.5|1113.8|1109.3|1113.8|1109.3|1113|1108.5|94
1625119180000|2021-07-01 05:59:40|1114|1109.5|1113.9|1109.4|1114|1109.5|1113.5|1109|27
1625119190000|2021-07-01 05:59:50|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|1113.5|1109|27
1625119200000|2021-07-01 06:00:00|1113.9|1109.4|1114.4|1109.9|1114.4|1109.9|1113.9|1109.4|81
1625119210000|2021-07-01 06:00:10|||||||||11
1625119220000|2021-07-01 06:00:20|1114.5|1110|1114.5|1110|1114.5|1110|1114.5|1110|18
1625119230000|2021-07-01 06:00:30|1115|1110.5|1114.8|1110.3|1115|1110.5|1114.5|1110|350
1625119240000|2021-07-01 06:00:40|1114.5|1110|1114.9|1110.4|1114.9|1110.4|1114.5|1110|32
1625119250000|2021-07-01 06:00:50|1115|1110.5|1114.5|1110|1115|1110.5|1114.5|1110|88
1625119260000|2021-07-01 06:01:00|1114.3|1109.8|1113.4|1108.9|1114.3|1109.8|1113|1108.5|177
1625119270000|2021-07-01 06:01:10|1113.6|1109.1|1113.9|1109.4|1113.9|1109.4|1113.6|1109.1|14
1625119280000|2021-07-01 06:01:20|1113.5|1109|1113|1108.5|1113.5|1109|1113|1108.5|134
1625119290000|2021-07-01 06:01:30|1112.7|1108.2|1113|1108.5|1113|1108.5|1112.7|1108.2|146
1625119300000|2021-07-01 06:01:40|1112.9|1108.4|1112.6|1108.1|1113|1108.5|1112.5|1108|34
1625119310000|2021-07-01 06:01:50|1112.5|1108|1112.5|1108|1112.8|1108.3|1112.5|1108|33
1625119320000|2021-07-01 06:02:00|1112.3|1107.8|1111.3|1106.8|1112.3|1107.8|1111.3|1106.8|215
1625119330000|2021-07-01 06:02:10|1111.5|1107|1111.4|1106.9|1111.5|1107|1110.5|1106|304
1625119340000|2021-07-01 06:02:20|1111.5|1107|1110.6|1106.1|1111.5|1107|1110.6|1106.1|178
1625119350000|2021-07-01 06:02:30|1110.9|1106.4|1110.6|1106.1|1111.1|1106.6|1110.3|1105.8|292
1625119360000|2021-07-01 06:02:40|1111|1106.5|1111|1106.5|1111.1|1106.6|1110.3|1105.8|255
1625119370000|2021-07-01 06:02:50|1111.1|1106.6|1110.5|1106|1111.5|1107|1110.5|1106|162
1625119380000|2021-07-01 06:03:00|1110.9|1106.4|1111|1106.5|1111|1106.5|1110.9|1106.4|41
1625119390000|2021-07-01 06:03:10|1111.3|1106.8|1111.3|1106.8|1111.5|1107|1111.3|1106.8|36
1625119400000|2021-07-01 06:03:20|1111.5|1107|1111.8|1107.3|1112.1|1107.6|1111.5|1107|87
1625119410000|2021-07-01 06:03:30|1111.9|1107.4|1112|1107.5|1112|1107.5|1111.9|1107.4|39
1625119420000|2021-07-01 06:03:40|1111.9|1107.4|1111.5|1107|1112|1107.5|1111.5|1107|95
1625119430000|2021-07-01 06:03:50|1112|1107.5|1111.4|1106.9|1112|1107.5|1111|1106.5|222
1625119440000|2021-07-01 06:04:00|1111.5|1107|1111.8|1107.3|1111.8|1107.3|1111|1106.5|111
1625119450000|2021-07-01 06:04:10|1112|1107.5|1112.1|1107.6|1112.3|1107.8|1112|1107.5|65
1625119460000|2021-07-01 06:04:20|1112.3|1107.8|1112.5|1108|1112.5|1108|1112.3|1107.8|21
1625119470000|2021-07-01 06:04:30|1112.6|1108.1|1112.5|1108|1112.6|1108.1|1112.5|1108|71
1625119480000|2021-07-01 06:04:40|1112.6|1108.1|1112.9|1108.4|1112.9|1108.4|1112.6|1108.1|57
1625119490000|2021-07-01 06:04:50|1113|1108.5|1114|1109.5|1114|1109.5|1113|1108.5|79
1625119500000|2021-07-01 06:05:00|1114.1|1109.6|1113.8|1109.3|1114.5|1110|1113.3|1108.8|210
1625119510000|2021-07-01 06:05:10|1114|1109.5|1113.8|1109.3|1114|1109.5|1113.8|1109.3|109
1625119520000|2021-07-01 06:05:20|1113.6|1109.1|1113.3|1108.8|1114|1109.5|1113.3|1108.8|152
1625119530000|2021-07-01 06:05:30|1113.4|1108.9|1113.9|1109.4|1114|1109.5|1113.3|1108.8|282
1625119540000|2021-07-01 06:05:40|1113.8|1109.3|1114.5|1110|1114.5|1110|1113.8|1109.3|198
1625119550000|2021-07-01 06:05:50|1115|1110.5|1115|1110.5|1115.5|1111|1115|1110.5|338
1625119560000|2021-07-01 06:06:00|1115.1|1110.6|1115.4|1110.9|1115.4|1110.9|1115|1110.5|67
1625119570000|2021-07-01 06:06:10|1115.1|1110.6|1114|1109.5|1115.1|1110.6|1114|1109.5|149
1625119580000|2021-07-01 06:06:20|1114.1|1109.6|1114.3|1109.8|1114.8|1110.3|1114|1109.5|95
1625119590000|2021-07-01 06:06:30|1114.6|1110.1|1114.8|1110.3|1114.8|1110.3|1114.4|1109.9|26
1625119600000|2021-07-01 06:06:40|||||||||16
1625119610000|2021-07-01 06:06:50|1115|1110.5|1114.5|1110|1115.3|1110.8|1114.5|1110|100
1625119620000|2021-07-01 06:07:00|1114.4|1109.9|1114.6|1110.1|1114.8|1110.3|1114.4|1109.9|29
1625119630000|2021-07-01 06:07:10|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|50
1625119640000|2021-07-01 06:07:20|1115|1110.5|1115|1110.5|1115|1110.5|1114.8|1110.3|59
1625119650000|2021-07-01 06:07:30|1114.8|1110.3|1114.8|1110.3|1115|1110.5|1114.8|1110.3|33
1625119660000|2021-07-01 06:07:40|1115|1110.5|1115.4|1110.9|1115.4|1110.9|1115|1110.5|139
1625119670000|2021-07-01 06:07:50|1115.5|1111|1115.1|1110.6|1115.6|1111.1|1115.1|1110.6|46
1625119680000|2021-07-01 06:08:00|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1115.1|1110.6|25
1625119690000|2021-07-01 06:08:10|1115.5|1111|1115.3|1110.8|1115.6|1111.1|1115.3|1110.8|100
1625119700000|2021-07-01 06:08:20|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|40
1625119710000|2021-07-01 06:08:30|1115|1110.5|1114.8|1110.3|1115.3|1110.8|1114.6|1110.1|191
1625119720000|2021-07-01 06:08:40|1115|1110.5|1115.3|1110.8|1115.3|1110.8|1114.9|1110.4|32
1625119730000|2021-07-01 06:08:50|1115|1110.5|1115.3|1110.8|1115.3|1110.8|1115|1110.5|101
1625119740000|2021-07-01 06:09:00|1115.4|1110.9|1115.8|1111.3|1115.8|1111.3|1115.4|1110.9|185
1625119750000|2021-07-01 06:09:10|1116.1|1111.6|1116.8|1112.3|1116.8|1112.3|1116.1|1111.6|295
1625119760000|2021-07-01 06:09:20|1116.9|1112.4|1116.9|1112.4|1117|1112.5|1116.5|1112|266
1625119770000|2021-07-01 06:09:30|1116.6|1112.1|1117|1112.5|1117|1112.5|1116.6|1112.1|121
1625119780000|2021-07-01 06:09:40|1117.3|1112.8|1116.8|1112.3|1117.5|1113|1116.8|1112.3|245
1625119790000|2021-07-01 06:09:50|1116.5|1112|1116.3|1111.8|1116.5|1112|1116|1111.5|147
1625119800000|2021-07-01 06:10:00|1116.1|1111.6|1115.5|1111|1116.1|1111.6|1115.5|1111|108
1625119810000|2021-07-01 06:10:10|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|67
1625119820000|2021-07-01 06:10:20|1115.3|1110.8|1116|1111.5|1116|1111.5|1115.3|1110.8|66
1625119830000|2021-07-01 06:10:30|1115.9|1111.4|1115.3|1110.8|1116|1111.5|1115.3|1110.8|89
1625119840000|2021-07-01 06:10:40|1115.1|1110.6|1115.5|1111|1115.5|1111|1114.9|1110.4|129
1625119850000|2021-07-01 06:10:50|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|50
1625119860000|2021-07-01 06:11:00|1115.5|1111|1115.5|1111|1115.5|1111|1115.5|1111|22
1625119870000|2021-07-01 06:11:10|1115.6|1111.1|1116.3|1111.8|1116.3|1111.8|1115.6|1111.1|290
1625119880000|2021-07-01 06:11:20|1116.1|1111.6|1116.1|1111.6|1116.3|1111.8|1115.8|1111.3|25
1625119890000|2021-07-01 06:11:30|1116.3|1111.8|1116.1|1111.6|1116.4|1111.9|1116.1|1111.6|91
1625119900000|2021-07-01 06:11:40|1116|1111.5|1116.5|1112|1116.5|1112|1116|1111.5|140
1625119910000|2021-07-01 06:11:50|1117|1112.5|1117.5|1113|1117.5|1113|1117|1112.5|308
1625119920000|2021-07-01 06:12:00|1117.4|1112.9|1117.5|1113|1118|1113.5|1117|1112.5|567
1625119930000|2021-07-01 06:12:10|1117.3|1112.8|1117.4|1112.9|1117.5|1113|1117.3|1112.8|101
1625119940000|2021-07-01 06:12:20|1117.5|1113|1116.4|1111.9|1117.5|1113|1116.4|1111.9|194
1625119950000|2021-07-01 06:12:30|1116.2|1111.7|1116|1111.5|1116.2|1111.7|1115.9|1111.4|24
1625119960000|2021-07-01 06:12:40|1116.3|1111.8|1116.1|1111.6|1116.5|1112|1116|1111.5|35
1625119970000|2021-07-01 06:12:50|1116.4|1111.9|1115.9|1111.4|1116.5|1112|1115.9|1111.4|58
1625119980000|2021-07-01 06:13:00|1116|1111.5|1115.9|1111.4|1116|1111.5|1115.8|1111.3|26
1625119990000|2021-07-01 06:13:10|||||||||7
1625120000000|2021-07-01 06:13:20|1115.6|1111.1|1115.5|1111|1115.6|1111.1|1115.5|1111|46
1625120010000|2021-07-01 06:13:30|||||||||38
1625120020000|2021-07-01 06:13:40|1115.2|1110.7|1115|1110.5|1115.2|1110.7|1115|1110.5|57
1625120030000|2021-07-01 06:13:50|1114.9|1110.4|1114.5|1110|1115|1110.5|1114.5|1110|38
1625120040000|2021-07-01 06:14:00|1114.7|1110.2|1115|1110.5|1115|1110.5|1114.7|1110.2|84
1625120050000|2021-07-01 06:14:10|1114.6|1110.1|1114.5|1110|1115|1110.5|1114.5|1110|31
1625120060000|2021-07-01 06:14:20|1114.8|1110.3|1114.7|1110.2|1115|1110.5|1114.7|1110.2|45
1625120070000|2021-07-01 06:14:30|1114.6|1110.1|1115.5|1111|1115.5|1111|1114.6|1110.1|71
1625120080000|2021-07-01 06:14:40|1115.4|1110.9|1115|1110.5|1115.4|1110.9|1114.9|1110.4|70
1625120090000|2021-07-01 06:14:50|||||||||28
1625120100000|2021-07-01 06:15:00|||||||||67
1625120110000|2021-07-01 06:15:10|1114.7|1110.2|1113|1108.5|1114.7|1110.2|1112.7|1108.2|567
1625120120000|2021-07-01 06:15:20|1113.1|1108.6|1113.2|1108.7|1113.2|1108.7|1112.9|1108.4|88
1625120130000|2021-07-01 06:15:30|1113.1|1108.6|1113.7|1109.2|1114.1|1109.6|1113.1|1108.6|111
1625120140000|2021-07-01 06:15:40|1113.6|1109.1|1113.6|1109.1|1113.9|1109.4|1113.6|1109.1|44
1625120150000|2021-07-01 06:15:50|1113.4|1108.9|1113.7|1109.2|1113.7|1109.2|1113.2|1108.7|78
1625120160000|2021-07-01 06:16:00|1113.5|1109|1113.7|1109.2|1113.7|1109.2|1113.5|1109|12
1625120170000|2021-07-01 06:16:10|1113.5|1109|1113.6|1109.1|1113.6|1109.1|1113.2|1108.7|79
1625120180000|2021-07-01 06:16:20|1113.2|1108.7|1113.7|1109.2|1113.7|1109.2|1113.2|1108.7|99
1625120190000|2021-07-01 06:16:30|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|1113.2|1108.7|37
1625120200000|2021-07-01 06:16:40|1113.7|1109.2|1114|1109.5|1114|1109.5|1113.7|1109.2|50
1625120210000|2021-07-01 06:16:50|1113.7|1109.2|1112.7|1108.2|1113.7|1109.2|1112.7|1108.2|158
1625120220000|2021-07-01 06:17:00|1113|1108.5|1112.7|1108.2|1113|1108.5|1112.5|1108|162
1625120230000|2021-07-01 06:17:10|1112.5|1108|1112.5|1108|1112.7|1108.2|1112.2|1107.7|87
1625120240000|2021-07-01 06:17:20|1112.7|1108.2|1113.1|1108.6|1113.1|1108.6|1112.7|1108.2|25
1625120250000|2021-07-01 06:17:30|1113.4|1108.9|1113.5|1109|1113.5|1109|1112.9|1108.4|194
1625120260000|2021-07-01 06:17:40|1113.8|1109.3|1114|1109.5|1114|1109.5|1113.8|1109.3|51
1625120270000|2021-07-01 06:17:50|||||||||24
1625120280000|2021-07-01 06:18:00|1113.9|1109.4|1114|1109.5|1114.3|1109.8|1113.9|1109.4|63
1625120290000|2021-07-01 06:18:10|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|1113.5|1109|24
1625120300000|2021-07-01 06:18:20|1113.5|1109|1113.5|1109|1113.5|1109|1113.5|1109|37
1625120310000|2021-07-01 06:18:30|||||||||19
1625120320000|2021-07-01 06:18:40|||||||||8
1625120330000|2021-07-01 06:18:50|1113.8|1109.3|1113.7|1109.2|1114|1109.5|1113.7|1109.2|71
1625120340000|2021-07-01 06:19:00|1114|1109.5|1114|1109.5|1114|1109.5|1114|1109.5|21
1625120350000|2021-07-01 06:19:10|1113.7|1109.2|1113.5|1109|1113.7|1109.2|1113.3|1108.8|42
1625120360000|2021-07-01 06:19:20|1113.4|1108.9|1113.8|1109.3|1114|1109.5|1113.4|1108.9|67
1625120370000|2021-07-01 06:19:30|1114|1109.5|1114|1109.5|1114|1109.5|1114|1109.5|35
1625120380000|2021-07-01 06:19:40|1113.8|1109.3|1113.4|1108.9|1113.8|1109.3|1113.4|1108.9|100
1625120390000|2021-07-01 06:19:50|1113.5|1109|1113.5|1109|1113.5|1109|1113.5|1109|51
1625120400000|2021-07-01 06:20:00|1113.4|1108.9|1113.3|1108.8|1113.5|1109|1113.3|1108.8|69
1625120410000|2021-07-01 06:20:10|1113|1108.5|1113|1108.5|1113.5|1109|1113|1108.5|74
1625120420000|2021-07-01 06:20:20|1113.3|1108.8|1112.8|1108.3|1113.4|1108.9|1112.5|1108|437
1625120430000|2021-07-01 06:20:30|1112.9|1108.4|1112.5|1108|1112.9|1108.4|1112.4|1107.9|115
1625120440000|2021-07-01 06:20:40|1112|1107.5|1112|1107.5|1112|1107.5|1112|1107.5|62
1625120450000|2021-07-01 06:20:50|1112.1|1107.6|1112|1107.5|1112.1|1107.6|1112|1107.5|69
1625120460000|2021-07-01 06:21:00|1111.7|1107.2|1111.2|1106.7|1111.7|1107.2|1111.2|1106.7|415
1625120470000|2021-07-01 06:21:10|1111.6|1107.1|1111.7|1107.2|1111.7|1107.2|1111.6|1107.1|116
1625120480000|2021-07-01 06:21:20|||||||||77
1625120490000|2021-07-01 06:21:30|1111.9|1107.4|1111.2|1106.7|1112|1107.5|1111.2|1106.7|96
1625120500000|2021-07-01 06:21:40|1111|1106.5|1110.9|1106.4|1111.2|1106.7|1110.7|1106.2|317
1625120510000|2021-07-01 06:21:50|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|112
1625120520000|2021-07-01 06:22:00|1111.2|1106.7|1110.9|1106.4|1111.2|1106.7|1110.7|1106.2|73
1625120530000|2021-07-01 06:22:10|1111|1106.5|1110.2|1105.7|1111.2|1106.7|1110.2|1105.7|192
1625120540000|2021-07-01 06:22:20|1110.1|1105.6|1110.6|1106.1|1110.6|1106.1|1110|1105.5|251
1625120550000|2021-07-01 06:22:30|1110.9|1106.4|1110.5|1106|1110.9|1106.4|1110|1105.5|152
1625120560000|2021-07-01 06:22:40|1110.2|1105.7|1110|1105.5|1110.3|1105.8|1110|1105.5|133
1625120570000|2021-07-01 06:22:50|1109.5|1105|1108.2|1103.7|1109.5|1105|1108.2|1103.7|755
1625120580000|2021-07-01 06:23:00|1108|1103.5|1109|1104.5|1109|1104.5|1107.7|1103.2|672
1625120590000|2021-07-01 06:23:10|1108.9|1104.4|1108.7|1104.2|1108.9|1104.4|1107.6|1103.1|516
1625120600000|2021-07-01 06:23:20|1108.5|1104|1109.2|1104.7|1109.2|1104.7|1108.5|1104|247
1625120610000|2021-07-01 06:23:30|1109.1|1104.6|1109.2|1104.7|1109.2|1104.7|1108.9|1104.4|138
1625120620000|2021-07-01 06:23:40|1109|1104.5|1108.9|1104.4|1109.2|1104.7|1108.7|1104.2|181
1625120630000|2021-07-01 06:23:50|1108.7|1104.2|1109.2|1104.7|1109.2|1104.7|1108.7|1104.2|82
1625120640000|2021-07-01 06:24:00|1109.5|1105|1108.5|1104|1109.5|1105|1108.5|1104|236
1625120650000|2021-07-01 06:24:10|1108|1103.5|1108.5|1104|1108.5|1104|1108|1103.5|312
1625120660000|2021-07-01 06:24:20|1108.1|1103.6|1108.2|1103.7|1108.4|1103.9|1108|1103.5|336
1625120670000|2021-07-01 06:24:30|1108|1103.5|1108.7|1104.2|1108.7|1104.2|1108|1103.5|128
1625120680000|2021-07-01 06:24:40|1108.6|1104.1|1109|1104.5|1109.1|1104.6|1108.4|1103.9|108
1625120690000|2021-07-01 06:24:50|1109.2|1104.7|1108.7|1104.2|1109.2|1104.7|1108.7|1104.2|79
1625120700000|2021-07-01 06:25:00|1108.5|1104|1107.2|1102.7|1108.6|1104.1|1107.2|1102.7|541
1625120710000|2021-07-01 06:25:10|1107.5|1103|1108.5|1104|1108.5|1104|1107.5|1103|265
1625120720000|2021-07-01 06:25:20|1108.7|1104.2|1107.9|1103.4|1108.7|1104.2|1107.9|1103.4|186
1625120730000|2021-07-01 06:25:30|1107.7|1103.2|1107.9|1103.4|1108.2|1103.7|1107.7|1103.2|125
1625120740000|2021-07-01 06:25:40|1107.7|1103.2|1107.4|1102.9|1107.7|1103.2|1107.2|1102.7|146
1625120750000|2021-07-01 06:25:50|1107.5|1103|1107.2|1102.7|1107.7|1103.2|1107.2|1102.7|225
1625120760000|2021-07-01 06:26:00|1107.6|1103.1|1107.7|1103.2|1108.2|1103.7|1107.5|1103|293
1625120770000|2021-07-01 06:26:10|1107.5|1103|1107.5|1103|1108|1103.5|1107.2|1102.7|254
1625120780000|2021-07-01 06:26:20|1107.4|1102.9|1107.5|1103|1107.7|1103.2|1107.1|1102.6|288
1625120790000|2021-07-01 06:26:30|1107.2|1102.7|1107.2|1102.7|1107.2|1102.7|1107.1|1102.6|88
1625120800000|2021-07-01 06:26:40|1107.4|1102.9|1107.4|1102.9|1107.4|1102.9|1107.4|1102.9|85
1625120810000|2021-07-01 06:26:50|1107.6|1103.1|1108.5|1104|1108.7|1104.2|1107.6|1103.1|104
1625120820000|2021-07-01 06:27:00|1108.4|1103.9|1108.2|1103.7|1108.4|1103.9|1107.7|1103.2|121
1625120830000|2021-07-01 06:27:10|1108|1103.5|1107.4|1102.9|1108|1103.5|1107.4|1102.9|161
1625120840000|2021-07-01 06:27:20|1107.2|1102.7|1108.2|1103.7|1108.2|1103.7|1107.2|1102.7|125
1625120850000|2021-07-01 06:27:30|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|1107.2|1102.7|145
1625120860000|2021-07-01 06:27:40|1107.9|1103.4|1108.2|1103.7|1108.2|1103.7|1107.7|1103.2|98
1625120870000|2021-07-01 06:27:50|1108|1103.5|1107.7|1103.2|1108|1103.5|1107.7|1103.2|55
1625120880000|2021-07-01 06:28:00|1107.9|1103.4|1107.7|1103.2|1107.9|1103.4|1107.7|1103.2|44
1625120890000|2021-07-01 06:28:10|1107.9|1103.4|1108.2|1103.7|1108.2|1103.7|1107.9|1103.4|84
1625120900000|2021-07-01 06:28:20|1108.5|1104|1108.2|1103.7|1108.5|1104|1108.2|1103.7|15
1625120910000|2021-07-01 06:28:30|1108.4|1103.9|1108.5|1104|1108.5|1104|1108.4|1103.9|31
1625120920000|2021-07-01 06:28:40|1108.4|1103.9|1107.7|1103.2|1108.4|1103.9|1107.7|1103.2|105
1625120930000|2021-07-01 06:28:50|1107.9|1103.4|1107.7|1103.2|1107.9|1103.4|1107.7|1103.2|44
1625120940000|2021-07-01 06:29:00|1107.5|1103|1106|1101.5|1107.5|1103|1106|1101.5|755
1625120950000|2021-07-01 06:29:10|1105.7|1101.2|1105.5|1101|1106|1101.5|1105.5|1101|553
1625120960000|2021-07-01 06:29:20|1105.2|1100.7|1103|1098.5|1105.2|1100.7|1103|1098.5|2142
1625120970000|2021-07-01 06:29:30|1102.9|1098.4|1101.7|1097.2|1103|1098.5|1101.7|1097.2|556
1625120980000|2021-07-01 06:29:40|1102|1097.5|1102|1097.5|1102.5|1098|1101.7|1097.2|815
1625120990000|2021-07-01 06:29:50|1101.7|1097.2|1101.5|1097|1102.5|1098|1101.2|1096.7|836
1625121000000|2021-07-01 06:30:00|1100.9|1096.4|1100.2|1095.7|1100.9|1096.4|1099.9|1095.4|1628
1625121010000|2021-07-01 06:30:10|1100.5|1096|1101.2|1096.7|1101.4|1096.9|1100.5|1096|628
1625121020000|2021-07-01 06:30:20|1101.5|1097|1102|1097.5|1102|1097.5|1101.2|1096.7|552
1625121030000|2021-07-01 06:30:30|1101.7|1097.2|1102.7|1098.2|1103|1098.5|1101.7|1097.2|703
1625121040000|2021-07-01 06:30:40|1102.5|1098|1102.4|1097.9|1102.7|1098.2|1102.4|1097.9|317
1625121050000|2021-07-01 06:30:50|1102.2|1097.7|1103.4|1098.9|1103.4|1098.9|1102.2|1097.7|552
1625121060000|2021-07-01 06:31:00|1103.5|1099|1104.1|1099.6|1104.2|1099.7|1103.2|1098.7|277
1625121070000|2021-07-01 06:31:10|1104.6|1100.1|1104.7|1100.2|1104.7|1100.2|1104.1|1099.6|497
1625121080000|2021-07-01 06:31:20|1104.5|1100|1105.4|1100.9|1105.4|1100.9|1104.4|1099.9|324
1625121090000|2021-07-01 06:31:30|1105.5|1101|1105.5|1101|1105.9|1101.4|1105.5|1101|264
1625121100000|2021-07-01 06:31:40|1105.4|1100.9|1105.5|1101|1105.5|1101|1105|1100.5|253
1625121110000|2021-07-01 06:31:50|1105.2|1100.7|1104.7|1100.2|1105.2|1100.7|1104.2|1099.7|416
1625121120000|2021-07-01 06:32:00|1104.5|1100|1104|1099.5|1104.5|1100|1104|1099.5|200
1625121130000|2021-07-01 06:32:10|1104.4|1099.9|1104.5|1100|1104.5|1100|1104.4|1099.9|171
1625121140000|2021-07-01 06:32:20|1104.2|1099.7|1104|1099.5|1104.2|1099.7|1104|1099.5|89
1625121150000|2021-07-01 06:32:30|1103.7|1099.2|1104|1099.5|1104|1099.5|1103.7|1099.2|146
1625121160000|2021-07-01 06:32:40|1104.2|1099.7|1104.6|1100.1|1104.7|1100.2|1104.2|1099.7|208
1625121170000|2021-07-01 06:32:50|1104.7|1100.2|1104.5|1100|1104.7|1100.2|1104.2|1099.7|110
1625121180000|2021-07-01 06:33:00|1104.7|1100.2|1104.1|1099.6|1104.7|1100.2|1104.1|1099.6|117
1625121190000|2021-07-01 06:33:10|1104.2|1099.7|1104.2|1099.7|1104.2|1099.7|1104.2|1099.7|73
1625121200000|2021-07-01 06:33:20|1104.1|1099.6|1104|1099.5|1104.2|1099.7|1104|1099.5|215
1625121210000|2021-07-01 06:33:30|1104.2|1099.7|1103.5|1099|1104.2|1099.7|1103.5|1099|141
1625121220000|2021-07-01 06:33:40|1103.7|1099.2|1103.2|1098.7|1103.7|1099.2|1103.2|1098.7|134
1625121230000|2021-07-01 06:33:50|1103.5|1099|1102.6|1098.1|1103.6|1099.1|1102.6|1098.1|191
1625121240000|2021-07-01 06:34:00|1103|1098.5|1102.6|1098.1|1103|1098.5|1102.6|1098.1|230
1625121250000|2021-07-01 06:34:10|1102.3|1097.8|1102.2|1097.7|1102.4|1097.9|1101.8|1097.3|292
1625121260000|2021-07-01 06:34:20|1101.8|1097.3|1101.3|1096.8|1101.8|1097.3|1101.2|1096.7|386
1625121270000|2021-07-01 06:34:30|1101.5|1097|1100.3|1095.8|1101.5|1097|1100.3|1095.8|404
1625121280000|2021-07-01 06:34:40|1100.2|1095.7|1099.6|1095.1|1100.2|1095.7|1099.6|1095.1|529
1625121290000|2021-07-01 06:34:50|1099.8|1095.3|1101|1096.5|1101|1096.5|1099.8|1095.3|296
1625121300000|2021-07-01 06:35:00|1100.7|1096.2|1100|1095.5|1100.8|1096.3|1100|1095.5|321
1625121310000|2021-07-01 06:35:10|1099.7|1095.2|1100.7|1096.2|1100.7|1096.2|1099.7|1095.2|392
1625121320000|2021-07-01 06:35:20|1100.6|1096.1|1100.8|1096.3|1101.2|1096.7|1100.6|1096.1|195
1625121330000|2021-07-01 06:35:30|1101.1|1096.6|1103.5|1099|1103.5|1099|1101.1|1096.6|439
1625121340000|2021-07-01 06:35:40|1103.6|1099.1|1104|1099.5|1104|1099.5|1102.7|1098.2|388
1625121350000|2021-07-01 06:35:50|1103.9|1099.4|1103|1098.5|1103.9|1099.4|1102.5|1098|312
1625121360000|2021-07-01 06:36:00|1103.2|1098.7|1102.7|1098.2|1103.4|1098.9|1102.1|1097.6|289
1625121370000|2021-07-01 06:36:10|1102.6|1098.1|1103.1|1098.6|1103.2|1098.7|1102.5|1098|199
1625121380000|2021-07-01 06:36:20|1103.6|1099.1|1104.7|1100.2|1105.1|1100.6|1103.6|1099.1|608
1625121390000|2021-07-01 06:36:30|1104|1099.5|1104.9|1100.4|1104.9|1100.4|1103.7|1099.2|526
1625121400000|2021-07-01 06:36:40|1105.1|1100.6|1105.7|1101.2|1105.7|1101.2|1105.1|1100.6|244
1625121410000|2021-07-01 06:36:50|1105.5|1101|1104.7|1100.2|1105.5|1101|1104.7|1100.2|179
1625121420000|2021-07-01 06:37:00|1104.9|1100.4|1104.5|1100|1104.9|1100.4|1104.5|1100|175
1625121430000|2021-07-01 06:37:10|1104.4|1099.9|1104.7|1100.2|1104.7|1100.2|1104.4|1099.9|80
1625121440000|2021-07-01 06:37:20|||||||||71
1625121450000|2021-07-01 06:37:30|||||||||61
1625121460000|2021-07-01 06:37:40|1104.9|1100.4|1104.4|1099.9|1104.9|1100.4|1104|1099.5|333
1625121470000|2021-07-01 06:37:50|1104.5|1100|1104.1|1099.6|1104.5|1100|1104.1|1099.6|214
1625121480000|2021-07-01 06:38:00|1104.2|1099.7|1104|1099.5|1104.5|1100|1104|1099.5|79
1625121490000|2021-07-01 06:38:10|1104.1|1099.6|1104.2|1099.7|1104.2|1099.7|1104|1099.5|46
1625121500000|2021-07-01 06:38:20|1104.1|1099.6|1104.6|1100.1|1104.7|1100.2|1104.1|1099.6|104
1625121510000|2021-07-01 06:38:30|1105|1100.5|1105.5|1101|1105.5|1101|1104.9|1100.4|202
1625121520000|2021-07-01 06:38:40|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|91
1625121530000|2021-07-01 06:38:50|1105.5|1101|1105|1100.5|1105.5|1101|1104.7|1100.2|171
1625121540000|2021-07-01 06:39:00|1104.6|1100.1|1104.1|1099.6|1104.7|1100.2|1104.1|1099.6|110
1625121550000|2021-07-01 06:39:10|1104|1099.5|1103.2|1098.7|1104|1099.5|1103.2|1098.7|59
1625121560000|2021-07-01 06:39:20|1102.9|1098.4|1101.5|1097|1103|1098.5|1101.5|1097|155
1625121570000|2021-07-01 06:39:30|1101.2|1096.7|1101.5|1097|1101.5|1097|1101.2|1096.7|251
1625121580000|2021-07-01 06:39:40|1101.6|1097.1|1102.5|1098|1102.5|1098|1101.3|1096.8|498
1625121590000|2021-07-01 06:39:50|1102.7|1098.2|1102.3|1097.8|1102.7|1098.2|1102.3|1097.8|77
1625121600000|2021-07-01 06:40:00|1102|1097.5|1102.3|1097.8|1102.3|1097.8|1101.5|1097|180
1625121610000|2021-07-01 06:40:10|1102.2|1097.7|1102|1097.5|1102.2|1097.7|1102|1097.5|130
1625121620000|2021-07-01 06:40:20|||||||||73
1625121630000|2021-07-01 06:40:30|1102.2|1097.7|1102.5|1098|1102.5|1098|1102.1|1097.6|94
1625121640000|2021-07-01 06:40:40|1102.7|1098.2|1103.7|1099.2|1103.7|1099.2|1102.7|1098.2|162
1625121650000|2021-07-01 06:40:50|1103.6|1099.1|1104.9|1100.4|1104.9|1100.4|1103.6|1099.1|270
1625121660000|2021-07-01 06:41:00|1105.1|1100.6|1104.7|1100.2|1105.4|1100.9|1104.7|1100.2|318
1625121670000|2021-07-01 06:41:10|1104.2|1099.7|1104.5|1100|1104.5|1100|1104.2|1099.7|150
1625121680000|2021-07-01 06:41:20|1104.2|1099.7|1104.2|1099.7|1104.2|1099.7|1104.2|1099.7|64
1625121690000|2021-07-01 06:41:30|1104.1|1099.6|1104.7|1100.2|1104.7|1100.2|1104.1|1099.6|135
1625121700000|2021-07-01 06:41:40|1104.5|1100|1103.7|1099.2|1104.7|1100.2|1103.7|1099.2|92
1625121710000|2021-07-01 06:41:50|1104|1099.5|1103.8|1099.3|1104|1099.5|1103.7|1099.2|76
1625121720000|2021-07-01 06:42:00|1104|1099.5|1104|1099.5|1104|1099.5|1104|1099.5|69
1625121730000|2021-07-01 06:42:10|1104.3|1099.8|1104.5|1100|1104.5|1100|1104.2|1099.7|59
1625121740000|2021-07-01 06:42:20|1104.2|1099.7|1105|1100.5|1105|1100.5|1104.1|1099.6|284
1625121750000|2021-07-01 06:42:30|1104.7|1100.2|1105.5|1101|1105.5|1101|1104.7|1100.2|128
1625121760000|2021-07-01 06:42:40|1105.7|1101.2|1106|1101.5|1106|1101.5|1105.7|1101.2|159
1625121770000|2021-07-01 06:42:50|1105.7|1101.2|1105.5|1101|1105.7|1101.2|1105|1100.5|158
1625121780000|2021-07-01 06:43:00|||||||||55
1625121790000|2021-07-01 06:43:10|1105|1100.5|1104.7|1100.2|1105|1100.5|1104.7|1100.2|210
1625121800000|2021-07-01 06:43:20|1104.5|1100|1105.5|1101|1105.5|1101|1104.5|1100|319
1625121810000|2021-07-01 06:43:30|1105.6|1101.1|1105.5|1101|1105.8|1101.3|1105.5|1101|236
1625121820000|2021-07-01 06:43:40|1105.7|1101.2|1106|1101.5|1106|1101.5|1105.7|1101.2|92
1625121830000|2021-07-01 06:43:50|1105.7|1101.2|1105.5|1101|1105.7|1101.2|1105.3|1100.8|131
1625121840000|2021-07-01 06:44:00|1105.6|1101.1|1106|1101.5|1106|1101.5|1105.2|1100.7|172
1625121850000|2021-07-01 06:44:10|1105.8|1101.3|1106|1101.5|1106|1101.5|1105.8|1101.3|170
1625121860000|2021-07-01 06:44:20|1106.2|1101.7|1107.3|1102.8|1107.3|1102.8|1106.2|1101.7|730
1625121870000|2021-07-01 06:44:30|1107.6|1103.1|1107.5|1103|1108.1|1103.6|1107.5|1103|635
1625121880000|2021-07-01 06:44:40|1107.2|1102.7|1107.2|1102.7|1107.2|1102.7|1107.2|1102.7|187
1625121890000|2021-07-01 06:44:50|1107|1102.5|1106.7|1102.2|1107|1102.5|1106.7|1102.2|146
1625121900000|2021-07-01 06:45:00|1106.2|1101.7|1106.2|1101.7|1106.2|1101.7|1106.1|1101.6|95
1625121910000|2021-07-01 06:45:10|1106.1|1101.6|1105.6|1101.1|1106.2|1101.7|1105.6|1101.1|231
1625121920000|2021-07-01 06:45:20|1105.8|1101.3|1106|1101.5|1106|1101.5|1105.8|1101.3|70
1625121930000|2021-07-01 06:45:30|1106.5|1102|1106|1101.5|1107|1102.5|1106|1101.5|166
1625121940000|2021-07-01 06:45:40|1106.1|1101.6|1106.5|1102|1106.5|1102|1106|1101.5|96
1625121950000|2021-07-01 06:45:50|1106.2|1101.7|1106.2|1101.7|1106.5|1102|1106.1|1101.6|55
1625121960000|2021-07-01 06:46:00|1106.5|1102|1106.5|1102|1106.5|1102|1106.5|1102|89
1625121970000|2021-07-01 06:46:10|1106.7|1102.2|1106.6|1102.1|1107|1102.5|1106.6|1102.1|59
1625121980000|2021-07-01 06:46:20|1106.7|1102.2|1107|1102.5|1107.1|1102.6|1106.7|1102.2|43
1625121990000|2021-07-01 06:46:30|1107.1|1102.6|1107.1|1102.6|1107.1|1102.6|1107|1102.5|98
1625122000000|2021-07-01 06:46:40|1107|1102.5|1107.2|1102.7|1107.2|1102.7|1107|1102.5|60
1625122010000|2021-07-01 06:46:50|1107.5|1103|1107.5|1103|1107.7|1103.2|1107.5|1103|129
1625122020000|2021-07-01 06:47:00|1107.7|1103.2|1109|1104.5|1109|1104.5|1107.7|1103.2|361
1625122030000|2021-07-01 06:47:10|1108.7|1104.2|1109.2|1104.7|1109.2|1104.7|1108.7|1104.2|278
1625122040000|2021-07-01 06:47:20|1109|1104.5|1108.5|1104|1109|1104.5|1108.5|1104|115
1625122050000|2021-07-01 06:47:30|1108.2|1103.7|1108.5|1104|1108.5|1104|1108.2|1103.7|131
1625122060000|2021-07-01 06:47:40|1109|1104.5|1109|1104.5|1109|1104.5|1109|1104.5|92
1625122070000|2021-07-01 06:47:50|1108.7|1104.2|1108.5|1104|1108.7|1104.2|1108.5|1104|126
1625122080000|2021-07-01 06:48:00|1108.7|1104.2|1108.8|1104.3|1109.1|1104.6|1108.7|1104.2|167
1625122090000|2021-07-01 06:48:10|1109|1104.5|1108.1|1103.6|1109|1104.5|1107.5|1103|487
1625122100000|2021-07-01 06:48:20|1107.7|1103.2|1107.3|1102.8|1107.7|1103.2|1107.2|1102.7|214
1625122110000|2021-07-01 06:48:30|1107.2|1102.7|1107.2|1102.7|1107.3|1102.8|1107.2|1102.7|84
1625122120000|2021-07-01 06:48:40|1107.1|1102.6|1106.8|1102.3|1107.2|1102.7|1106.8|1102.3|41
1625122130000|2021-07-01 06:48:50|1106.7|1102.2|1106.7|1102.2|1106.7|1102.2|1106.7|1102.2|48
1625122140000|2021-07-01 06:49:00|1106.6|1102.1|1106.7|1102.2|1106.7|1102.2|1106.6|1102.1|102
1625122150000|2021-07-01 06:49:10|1106.8|1102.3|1107.2|1102.7|1107.5|1103|1106.8|1102.3|192
1625122160000|2021-07-01 06:49:20|1106.8|1102.3|1106.7|1102.2|1107|1102.5|1106.7|1102.2|95
1625122170000|2021-07-01 06:49:30|1107|1102.5|1106.7|1102.2|1107.1|1102.6|1106.7|1102.2|62
1625122180000|2021-07-01 06:49:40|1106.4|1101.9|1106.2|1101.7|1106.5|1102|1106.2|1101.7|193
1625122190000|2021-07-01 06:49:50|1106.3|1101.8|1105.5|1101|1106.3|1101.8|1105.2|1100.7|234
1625122200000|2021-07-01 06:50:00|1105.7|1101.2|1105.9|1101.4|1106.2|1101.7|1105.7|1101.2|258
1625122210000|2021-07-01 06:50:10|1105.8|1101.3|1105.7|1101.2|1105.8|1101.3|1105.7|1101.2|61
1625122220000|2021-07-01 06:50:20|1105.8|1101.3|1105.4|1100.9|1105.8|1101.3|1105.4|1100.9|67
1625122230000|2021-07-01 06:50:30|1105.2|1100.7|1104.7|1100.2|1105.2|1100.7|1104.7|1100.2|125
1625122240000|2021-07-01 06:50:40|1104.5|1100|1104|1099.5|1104.6|1100.1|1103.7|1099.2|563
1625122250000|2021-07-01 06:50:50|1103.8|1099.3|1104.2|1099.7|1104.2|1099.7|1103.8|1099.3|135
1625122260000|2021-07-01 06:51:00|1104.5|1100|1105.1|1100.6|1105.3|1100.8|1104.5|1100|345
1625122270000|2021-07-01 06:51:10|1105|1100.5|1104.5|1100|1105|1100.5|1104.2|1099.7|133
1625122280000|2021-07-01 06:51:20|1104.7|1100.2|1104.6|1100.1|1104.7|1100.2|1104.6|1100.1|49
1625122290000|2021-07-01 06:51:30|1104.3|1099.8|1104.6|1100.1|1104.6|1100.1|1104.2|1099.7|159
1625122300000|2021-07-01 06:51:40|1104.2|1099.7|1104.2|1099.7|1104.2|1099.7|1104.2|1099.7|138
1625122310000|2021-07-01 06:51:50|||||||||89
1625122320000|2021-07-01 06:52:00|||||||||96
1625122330000|2021-07-01 06:52:10|1103.9|1099.4|1103.8|1099.3|1103.9|1099.4|1103.7|1099.2|150
1625122340000|2021-07-01 06:52:20|1103.4|1098.9|1103.2|1098.7|1103.4|1098.9|1103.2|1098.7|369
1625122350000|2021-07-01 06:52:30|1102.9|1098.4|1102.8|1098.3|1102.9|1098.4|1102.7|1098.2|269
1625122360000|2021-07-01 06:52:40|1103|1098.5|1103.2|1098.7|1103.2|1098.7|1102.7|1098.2|195
1625122370000|2021-07-01 06:52:50|1103.3|1098.8|1102.8|1098.3|1103.4|1098.9|1102.8|1098.3|119
1625122380000|2021-07-01 06:53:00|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|1102.3|1097.8|220
1625122390000|2021-07-01 06:53:10|1103.2|1098.7|1102.7|1098.2|1103.2|1098.7|1102.7|1098.2|296
1625122400000|2021-07-01 06:53:20|1102.8|1098.3|1103.3|1098.8|1103.3|1098.8|1102.8|1098.3|308
1625122410000|2021-07-01 06:53:30|1103.2|1098.7|1103.2|1098.7|1103.2|1098.7|1102.8|1098.3|150
1625122420000|2021-07-01 06:53:40|1102.4|1097.9|1100.9|1096.4|1102.4|1097.9|1100.7|1096.2|1414
1625122430000|2021-07-01 06:53:50|1101.4|1096.9|1101.8|1097.3|1101.8|1097.3|1100.8|1096.3|498
1625122440000|2021-07-01 06:54:00|1101.6|1097.1|1101.3|1096.8|1101.6|1097.1|1100.9|1096.4|526
1625122450000|2021-07-01 06:54:10|1101.7|1097.2|1101.9|1097.4|1101.9|1097.4|1101.7|1097.2|204
1625122460000|2021-07-01 06:54:20|1101.8|1097.3|1100.9|1096.4|1101.9|1097.4|1100.9|1096.4|252
1625122470000|2021-07-01 06:54:30|1101.1|1096.6|1101.4|1096.9|1101.6|1097.1|1100.9|1096.4|263
1625122480000|2021-07-01 06:54:40|1101.7|1097.2|1101.9|1097.4|1101.9|1097.4|1101.7|1097.2|94
1625122490000|2021-07-01 06:54:50|1101.7|1097.2|1102.2|1097.7|1102.2|1097.7|1100.9|1096.4|276
1625122500000|2021-07-01 06:55:00|1101.9|1097.4|1102.3|1097.8|1102.7|1098.2|1101.9|1097.4|226
1625122510000|2021-07-01 06:55:10|1102.2|1097.7|1101.6|1097.1|1102.7|1098.2|1101.6|1097.1|309
1625122520000|2021-07-01 06:55:20|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|128
1625122530000|2021-07-01 06:55:30|1101.3|1096.8|1101.9|1097.4|1101.9|1097.4|1101.3|1096.8|384
1625122540000|2021-07-01 06:55:40|1101.7|1097.2|1102.4|1097.9|1102.4|1097.9|1101.6|1097.1|230
1625122550000|2021-07-01 06:55:50|1102.6|1098.1|1102.2|1097.7|1102.6|1098.1|1102.2|1097.7|250
1625122560000|2021-07-01 06:56:00|1102.1|1097.6|1101.4|1096.9|1102.1|1097.6|1101.4|1096.9|142
1625122570000|2021-07-01 06:56:10|1102.1|1097.6|1101.5|1097|1102.1|1097.6|1101.2|1096.7|230
1625122580000|2021-07-01 06:56:20|1101.7|1097.2|1102.5|1098|1102.5|1098|1101.7|1097.2|294
1625122590000|2021-07-01 06:56:30|1102.7|1098.2|1103.2|1098.7|1103.2|1098.7|1102.7|1098.2|372
1625122600000|2021-07-01 06:56:40|1103.5|1099|1103.7|1099.2|1103.8|1099.3|1103.5|1099|142
1625122610000|2021-07-01 06:56:50|1103.5|1099|1103.5|1099|1103.5|1099|1102.6|1098.1|227
1625122620000|2021-07-01 06:57:00|1103.2|1098.7|1102.5|1098|1103.2|1098.7|1102.5|1098|237
1625122630000|2021-07-01 06:57:10|1102.7|1098.2|1102.7|1098.2|1103|1098.5|1102.7|1098.2|202
1625122640000|2021-07-01 06:57:20|1102.8|1098.3|1102.8|1098.3|1103|1098.5|1102.5|1098|139
1625122650000|2021-07-01 06:57:30|1103|1098.5|1103.5|1099|1103.5|1099|1103|1098.5|196
1625122660000|2021-07-01 06:57:40|1103.6|1099.1|1103.5|1099|1103.7|1099.2|1103.5|1099|182
1625122670000|2021-07-01 06:57:50|1103|1098.5|1103.5|1099|1103.5|1099|1103|1098.5|194
1625122680000|2021-07-01 06:58:00|1103.1|1098.6|1102.5|1098|1103.2|1098.7|1102.5|1098|232
1625122690000|2021-07-01 06:58:10|||||||||174
1625122700000|2021-07-01 06:58:20|1102.8|1098.3|1102.7|1098.2|1103|1098.5|1102.7|1098.2|240
1625122710000|2021-07-01 06:58:30|1102.6|1098.1|1102.2|1097.7|1102.7|1098.2|1102.2|1097.7|123
1625122720000|2021-07-01 06:58:40|1102|1097.5|1101.8|1097.3|1102.3|1097.8|1101.6|1097.1|511
1625122730000|2021-07-01 06:58:50|1102|1097.5|1100.7|1096.2|1102|1097.5|1100.6|1096.1|334
1625122740000|2021-07-01 06:59:00|1100.6|1096.1|1101|1096.5|1101.2|1096.7|1100.4|1095.9|527
1625122750000|2021-07-01 06:59:10|1100.7|1096.2|1100.5|1096|1101|1096.5|1100.5|1096|484
1625122760000|2021-07-01 06:59:20|1100.6|1096.1|1099.8|1095.3|1100.6|1096.1|1099.8|1095.3|432
1625122770000|2021-07-01 06:59:30|1099.9|1095.4|1099|1094.5|1100.1|1095.6|1099|1094.5|485
1625122780000|2021-07-01 06:59:40|1098.8|1094.3|1099.1|1094.6|1099.4|1094.9|1098.8|1094.3|490
1625122790000|2021-07-01 06:59:50|1099|1094.5|1099.3|1094.8|1099.5|1095|1098.9|1094.4|549
1625144400000|2021-07-01 13:00:00|1097.3|1092.8|1101.8|1097.3|1101.8|1097.3|1097.3|1092.8|2748
1625144410000|2021-07-01 13:00:10|1101.6|1097.1|1101.9|1097.4|1103.3|1098.8|1100.9|1096.4|1618
1625144420000|2021-07-01 13:00:20|1101.7|1097.2|1104.7|1100.2|1104.7|1100.2|1101.7|1097.2|1463
1625144430000|2021-07-01 13:00:30|1104.6|1100.1|1103.7|1099.2|1104.6|1100.1|1103.4|1098.9|1456
1625144440000|2021-07-01 13:00:40|1104|1099.5|1104|1099.5|1104.5|1100|1104|1099.5|379
1625144450000|2021-07-01 13:00:50|1103.7|1099.2|1103.7|1099.2|1104|1099.5|1103.2|1098.7|737
1625144460000|2021-07-01 13:01:00|1104|1099.5|1104.2|1099.7|1104.5|1100|1103.7|1099.2|587
1625144470000|2021-07-01 13:01:10|1104.6|1100.1|1105.7|1101.2|1105.7|1101.2|1104.6|1100.1|703
1625144480000|2021-07-01 13:01:20|1105.6|1101.1|1106.1|1101.6|1106.1|1101.6|1105.6|1101.1|348
1625144490000|2021-07-01 13:01:30|1106|1101.5|1105.6|1101.1|1106|1101.5|1104.8|1100.3|444
1625144500000|2021-07-01 13:01:40|1105.7|1101.2|1105.5|1101|1106|1101.5|1105.5|1101|431
1625144510000|2021-07-01 13:01:50|1105.7|1101.2|1106|1101.5|1106|1101.5|1105.6|1101.1|777
1625144520000|2021-07-01 13:02:00|1105.7|1101.2|1106.7|1102.2|1106.7|1102.2|1105.7|1101.2|635
1625144530000|2021-07-01 13:02:10|1106.8|1102.3|1106.8|1102.3|1107.1|1102.6|1106.8|1102.3|413
1625144540000|2021-07-01 13:02:20|1106.7|1102.2|1106.7|1102.2|1107.6|1103.1|1106.5|1102|701
1625144550000|2021-07-01 13:02:30|1106.3|1101.8|1106.5|1102|1106.7|1102.2|1106.3|1101.8|539
1625144560000|2021-07-01 13:02:40|1106.3|1101.8|1105.2|1100.7|1106.3|1101.8|1105.2|1100.7|263
1625144570000|2021-07-01 13:02:50|1105|1100.5|1104.8|1100.3|1105.1|1100.6|1104.7|1100.2|282
1625144580000|2021-07-01 13:03:00|1105|1100.5|1105.5|1101|1105.7|1101.2|1105|1100.5|158
1625144590000|2021-07-01 13:03:10|||||||||113
1625144600000|2021-07-01 13:03:20|1106|1101.5|1105.2|1100.7|1106|1101.5|1105.2|1100.7|534
1625144610000|2021-07-01 13:03:30|1105.3|1100.8|1105.3|1100.8|1105.3|1100.8|1105|1100.5|135
1625144620000|2021-07-01 13:03:40|1105.1|1100.6|1104.7|1100.2|1105.2|1100.7|1104.7|1100.2|346
1625144630000|2021-07-01 13:03:50|1105|1100.5|1104|1099.5|1105|1100.5|1104|1099.5|230
1625144640000|2021-07-01 13:04:00|1104.1|1099.6|1105|1100.5|1105|1100.5|1104.1|1099.6|442
1625144650000|2021-07-01 13:04:10|1104.7|1100.2|1104.1|1099.6|1104.7|1100.2|1104.1|1099.6|270
1625144660000|2021-07-01 13:04:20|1104|1099.5|1104.7|1100.2|1104.7|1100.2|1104|1099.5|153
1625144670000|2021-07-01 13:04:30|1104.5|1100|1104.4|1099.9|1104.5|1100|1104.4|1099.9|102
1625144680000|2021-07-01 13:04:40|1104.1|1099.6|1104.4|1099.9|1104.4|1099.9|1103.9|1099.4|137
1625144690000|2021-07-01 13:04:50|1104.2|1099.7|1104.7|1100.2|1104.7|1100.2|1104.2|1099.7|89
1625144700000|2021-07-01 13:05:00|1104.4|1099.9|1104.4|1099.9|1104.4|1099.9|1104.4|1099.9|188
1625144710000|2021-07-01 13:05:10|1104.2|1099.7|1104.2|1099.7|1104.3|1099.8|1104.2|1099.7|101
1625144720000|2021-07-01 13:05:20|1103.9|1099.4|1103.2|1098.7|1103.9|1099.4|1103.2|1098.7|406
1625144730000|2021-07-01 13:05:30|1102.9|1098.4|1102.8|1098.3|1102.9|1098.4|1102.8|1098.3|239
1625144740000|2021-07-01 13:05:40|1103.2|1098.7|1101.6|1097.1|1103.2|1098.7|1101.4|1096.9|332
1625144750000|2021-07-01 13:05:50|1101.7|1097.2|1101.9|1097.4|1102.6|1098.1|1101.6|1097.1|413
1625144760000|2021-07-01 13:06:00|1102.2|1097.7|1102.7|1098.2|1103.2|1098.7|1102.2|1097.7|285
1625144770000|2021-07-01 13:06:10|1103|1098.5|1103.5|1099|1103.5|1099|1103|1098.5|212
1625144780000|2021-07-01 13:06:20|1103.7|1099.2|1103.2|1098.7|1103.8|1099.3|1103.2|1098.7|243
1625144790000|2021-07-01 13:06:30|1103.1|1098.6|1102.9|1098.4|1103.2|1098.7|1102.9|1098.4|180
1625144800000|2021-07-01 13:06:40|1102.7|1098.2|1102.2|1097.7|1102.7|1098.2|1102.2|1097.7|107
1625144810000|2021-07-01 13:06:50|1102.3|1097.8|1101.9|1097.4|1102.4|1097.9|1101.9|1097.4|183
1625144820000|2021-07-01 13:07:00|1102.3|1097.8|1102.9|1098.4|1103.2|1098.7|1101.9|1097.4|286
1625144830000|2021-07-01 13:07:10|1103.1|1098.6|1104.2|1099.7|1104.2|1099.7|1103.1|1098.6|326
1625144840000|2021-07-01 13:07:20|1104.3|1099.8|1104.2|1099.7|1104.5|1100|1104.1|1099.6|215
1625144850000|2021-07-01 13:07:30|1103.9|1099.4|1103.8|1099.3|1104.1|1099.6|1103.3|1098.8|243
1625144860000|2021-07-01 13:07:40|1103.7|1099.2|1102.9|1098.4|1103.8|1099.3|1102.9|1098.4|166
1625144870000|2021-07-01 13:07:50|1103.1|1098.6|1102.9|1098.4|1103.4|1098.9|1102.9|1098.4|95
1625144880000|2021-07-01 13:08:00|1103.2|1098.7|1103.9|1099.4|1103.9|1099.4|1103.2|1098.7|156
1625144890000|2021-07-01 13:08:10|1104.2|1099.7|1104|1099.5|1104.2|1099.7|1103.4|1098.9|220
1625144900000|2021-07-01 13:08:20|1104.2|1099.7|1103.9|1099.4|1104.7|1100.2|1103.9|1099.4|205
1625144910000|2021-07-01 13:08:30|1103.7|1099.2|1103.9|1099.4|1103.9|1099.4|1103.4|1098.9|96
1625144920000|2021-07-01 13:08:40|1104.3|1099.8|1104.7|1100.2|1104.7|1100.2|1104.3|1099.8|182
1625144930000|2021-07-01 13:08:50|1104.4|1099.9|1105.2|1100.7|1105.2|1100.7|1104.4|1099.9|236
1625144940000|2021-07-01 13:09:00|1105.1|1100.6|1104.7|1100.2|1105.1|1100.6|1104.7|1100.2|133
1625144950000|2021-07-01 13:09:10|1105|1100.5|1104.6|1100.1|1105|1100.5|1104.5|1100|423
1625144960000|2021-07-01 13:09:20|1104.5|1100|1104.2|1099.7|1104.5|1100|1104.2|1099.7|189
1625144970000|2021-07-01 13:09:30|1104.4|1099.9|1103.9|1099.4|1104.4|1099.9|1103.9|1099.4|120
1625144980000|2021-07-01 13:09:40|1104.2|1099.7|1105.2|1100.7|1105.2|1100.7|1104.2|1099.7|253
1625144990000|2021-07-01 13:09:50|1105.5|1101|1104.9|1100.4|1105.5|1101|1104.9|1100.4|216
1625145000000|2021-07-01 13:10:00|1105.2|1100.7|1105.3|1100.8|1105.4|1100.9|1105.2|1100.7|124
1625145010000|2021-07-01 13:10:10|1105.4|1100.9|1104.9|1100.4|1105.4|1100.9|1104.9|1100.4|88
1625145020000|2021-07-01 13:10:20|1105.1|1100.6|1104.4|1099.9|1105.2|1100.7|1104.4|1099.9|136
1625145030000|2021-07-01 13:10:30|1104.1|1099.6|1105.3|1100.8|1105.3|1100.8|1104.1|1099.6|97
1625145040000|2021-07-01 13:10:40|1104.9|1100.4|1104.7|1100.2|1104.9|1100.4|1104.7|1100.2|195
1625145050000|2021-07-01 13:10:50|1104.6|1100.1|1103.9|1099.4|1104.7|1100.2|1103.4|1098.9|408
1625145060000|2021-07-01 13:11:00|1103.8|1099.3|1103.4|1098.9|1103.9|1099.4|1103.4|1098.9|157
1625145070000|2021-07-01 13:11:10|1103.6|1099.1|1103.4|1098.9|1103.7|1099.2|1103.4|1098.9|185
1625145080000|2021-07-01 13:11:20|1103.2|1098.7|1102.9|1098.4|1103.2|1098.7|1102.9|1098.4|116
1625145090000|2021-07-01 13:11:30|1103.2|1098.7|1103.3|1098.8|1103.4|1098.9|1103.1|1098.6|136
1625145100000|2021-07-01 13:11:40|1103.1|1098.6|1103.2|1098.7|1103.2|1098.7|1102.9|1098.4|62
1625145110000|2021-07-01 13:11:50|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|1102.7|1098.2|68
1625145120000|2021-07-01 13:12:00|1102.8|1098.3|1103.2|1098.7|1103.7|1099.2|1102.8|1098.3|236
1625145130000|2021-07-01 13:12:10|1103.7|1099.2|1103.7|1099.2|1103.7|1099.2|1103.3|1098.8|105
1625145140000|2021-07-01 13:12:20|1103.6|1099.1|1103.7|1099.2|1103.7|1099.2|1103.6|1099.1|144
1625145150000|2021-07-01 13:12:30|1103.4|1098.9|1103.4|1098.9|1103.4|1098.9|1103.4|1098.9|54
1625145160000|2021-07-01 13:12:40|1103.2|1098.7|1102.9|1098.4|1103.5|1099|1102.9|1098.4|191
1625145170000|2021-07-01 13:12:50|1103.2|1098.7|1103.4|1098.9|1103.7|1099.2|1103.1|1098.6|217
1625145180000|2021-07-01 13:13:00|1103.7|1099.2|1103.4|1098.9|1103.7|1099.2|1103.4|1098.9|99
1625145190000|2021-07-01 13:13:10|1103.7|1099.2|1103.4|1098.9|1103.7|1099.2|1103.4|1098.9|51
1625145200000|2021-07-01 13:13:20|1103.2|1098.7|1102.9|1098.4|1103.4|1098.9|1102.9|1098.4|118
1625145210000|2021-07-01 13:13:30|1103.2|1098.7|1103.4|1098.9|1103.4|1098.9|1103.2|1098.7|132
1625145220000|2021-07-01 13:13:40|1103.2|1098.7|1102.9|1098.4|1103.2|1098.7|1102.9|1098.4|144
1625145230000|2021-07-01 13:13:50|1102.7|1098.2|1102.7|1098.2|1102.8|1098.3|1102.7|1098.2|260
1625145240000|2021-07-01 13:14:00|1102.6|1098.1|1102.7|1098.2|1102.7|1098.2|1102.2|1097.7|122
1625145250000|2021-07-01 13:14:10|1102.4|1097.9|1102.7|1098.2|1102.8|1098.3|1102.4|1097.9|130
1625145260000|2021-07-01 13:14:20|1102.6|1098.1|1102.7|1098.2|1102.7|1098.2|1102.4|1097.9|157
1625145270000|2021-07-01 13:14:30|||||||||29
1625145280000|2021-07-01 13:14:40|1102.8|1098.3|1102.7|1098.2|1103.1|1098.6|1102.7|1098.2|243
1625145290000|2021-07-01 13:14:50|1102.6|1098.1|1102.4|1097.9|1102.7|1098.2|1102.2|1097.7|117
1625145300000|2021-07-01 13:15:00|1102.6|1098.1|1103.8|1099.3|1103.8|1099.3|1102.6|1098.1|248
1625145310000|2021-07-01 13:15:10|1103.7|1099.2|1103.3|1098.8|1103.8|1099.3|1103.3|1098.8|108
1625145320000|2021-07-01 13:15:20|1103.2|1098.7|1102.8|1098.3|1103.2|1098.7|1102.7|1098.2|136
1625145330000|2021-07-01 13:15:30|1102.9|1098.4|1103.3|1098.8|1103.3|1098.8|1102.9|1098.4|159
1625145340000|2021-07-01 13:15:40|1103|1098.5|1103.3|1098.8|1103.4|1098.9|1103|1098.5|106
1625145350000|2021-07-01 13:15:50|1103.4|1098.9|1103.4|1098.9|1103.7|1099.2|1103.4|1098.9|90
1625145360000|2021-07-01 13:16:00|1103.2|1098.7|1102.7|1098.2|1103.2|1098.7|1102.7|1098.2|111
1625145370000|2021-07-01 13:16:10|||||||||64
1625145380000|2021-07-01 13:16:20|1102.9|1098.4|1102.7|1098.2|1103.2|1098.7|1102.7|1098.2|240
1625145390000|2021-07-01 13:16:30|||||||||18
1625145400000|2021-07-01 13:16:40|1102.9|1098.4|1103.2|1098.7|1103.2|1098.7|1102.9|1098.4|69
1625145410000|2021-07-01 13:16:50|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|26
1625145420000|2021-07-01 13:17:00|1103.5|1099|1103.7|1099.2|1103.8|1099.3|1103.2|1098.7|123
1625145430000|2021-07-01 13:17:10|1103.4|1098.9|1103.2|1098.7|1103.7|1099.2|1103.2|1098.7|51
1625145440000|2021-07-01 13:17:20|1103.3|1098.8|1103.2|1098.7|1103.4|1098.9|1102.9|1098.4|138
1625145450000|2021-07-01 13:17:30|1103.3|1098.8|1102.7|1098.2|1103.3|1098.8|1102.7|1098.2|185
1625145460000|2021-07-01 13:17:40|1102.9|1098.4|1103.4|1098.9|1103.8|1099.3|1102.9|1098.4|184
1625145470000|2021-07-01 13:17:50|1103.7|1099.2|1103.7|1099.2|1103.7|1099.2|1103.7|1099.2|47
1625145480000|2021-07-01 13:18:00|1103.9|1099.4|1104.5|1100|1104.5|1100|1103.9|1099.4|204
1625145490000|2021-07-01 13:18:10|1104.7|1100.2|1104.4|1099.9|1104.7|1100.2|1104.2|1099.7|95
1625145500000|2021-07-01 13:18:20|1104.2|1099.7|1104.4|1099.9|1104.7|1100.2|1104.2|1099.7|118
1625145510000|2021-07-01 13:18:30|1104.3|1099.8|1104.2|1099.7|1104.5|1100|1103.9|1099.4|96
1625145520000|2021-07-01 13:18:40|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|1104.2|1099.7|71
1625145530000|2021-07-01 13:18:50|1104.2|1099.7|1104.2|1099.7|1104.4|1099.9|1104.2|1099.7|74
1625145540000|2021-07-01 13:19:00|1104.3|1099.8|1104.7|1100.2|1104.7|1100.2|1104.3|1099.8|55
1625145550000|2021-07-01 13:19:10|||||||||27
1625145560000|2021-07-01 13:19:20|1104.8|1100.3|1103.9|1099.4|1104.8|1100.3|1103.9|1099.4|154
1625145570000|2021-07-01 13:19:30|1103.7|1099.2|1103.2|1098.7|1103.7|1099.2|1103.2|1098.7|61
1625145580000|2021-07-01 13:19:40|1103.3|1098.8|1103.4|1098.9|1103.4|1098.9|1103.2|1098.7|70
1625145590000|2021-07-01 13:19:50|1103.7|1099.2|1104.2|1099.7|1104.7|1100.2|1103.7|1099.2|221
1625145600000|2021-07-01 13:20:00|1104.4|1099.9|1103.9|1099.4|1104.7|1100.2|1103.9|1099.4|98
1625145610000|2021-07-01 13:20:10|1103.7|1099.2|1103.7|1099.2|1103.7|1099.2|1103.7|1099.2|15
1625145620000|2021-07-01 13:20:20|1103.9|1099.4|1102.8|1098.3|1104.2|1099.7|1102.5|1098|302
1625145630000|2021-07-01 13:20:30|1102.9|1098.4|1102.5|1098|1102.9|1098.4|1102.5|1098|52
1625145640000|2021-07-01 13:20:40|1102.4|1097.9|1102.7|1098.2|1102.7|1098.2|1102.2|1097.7|128
1625145650000|2021-07-01 13:20:50|1102.5|1098|1102.4|1097.9|1103.2|1098.7|1102.4|1097.9|252
1625145660000|2021-07-01 13:21:00|1102.3|1097.8|1102.3|1097.8|1102.7|1098.2|1102.3|1097.8|87
1625145670000|2021-07-01 13:21:10|1102.4|1097.9|1102.5|1098|1102.7|1098.2|1102.3|1097.8|71
1625145680000|2021-07-01 13:21:20|1102.7|1098.2|1102.3|1097.8|1102.7|1098.2|1102.3|1097.8|50
1625145690000|2021-07-01 13:21:30|1102.2|1097.7|1101.7|1097.2|1102.2|1097.7|1101.7|1097.2|301
1625145700000|2021-07-01 13:21:40|1101.5|1097|1101.3|1096.8|1101.5|1097|1101.2|1096.7|247
1625145710000|2021-07-01 13:21:50|1101.2|1096.7|1100.4|1095.9|1101.3|1096.8|1100.4|1095.9|169
1625145720000|2021-07-01 13:22:00|1100.2|1095.7|1100.2|1095.7|1100.3|1095.8|1099.7|1095.2|436
1625145730000|2021-07-01 13:22:10|1100.4|1095.9|1100.7|1096.2|1100.7|1096.2|1100.4|1095.9|97
1625145740000|2021-07-01 13:22:20|1100.8|1096.3|1100.8|1096.3|1100.9|1096.4|1100.8|1096.3|187
1625145750000|2021-07-01 13:22:30|1100.5|1096|1099.5|1095|1100.5|1096|1099.5|1095|840
1625145760000|2021-07-01 13:22:40|1099.4|1094.9|1097.2|1092.7|1099.4|1094.9|1097|1092.5|1644
1625145770000|2021-07-01 13:22:50|1097.7|1093.2|1097.9|1093.4|1098.4|1093.9|1097.7|1093.2|259
1625145780000|2021-07-01 13:23:00|1097.8|1093.3|1097.9|1093.4|1098.2|1093.7|1097.7|1093.2|430
1625145790000|2021-07-01 13:23:10|1097.8|1093.3|1097.2|1092.7|1097.8|1093.3|1096.9|1092.4|562
1625145800000|2021-07-01 13:23:20|1096.9|1092.4|1096.9|1092.4|1097.4|1092.9|1096.9|1092.4|407
1625145810000|2021-07-01 13:23:30|1096.4|1091.9|1095.2|1090.7|1096.8|1092.3|1094.5|1090|1740
1625145820000|2021-07-01 13:23:40|1095.4|1090.9|1096.9|1092.4|1096.9|1092.4|1095.4|1090.9|343
1625145830000|2021-07-01 13:23:50|1096.8|1092.3|1097|1092.5|1097|1092.5|1096.2|1091.7|327
1625145840000|2021-07-01 13:24:00|1096.9|1092.4|1097.4|1092.9|1097.4|1092.9|1096.8|1092.3|325
1625145850000|2021-07-01 13:24:10|1097.2|1092.7|1096.9|1092.4|1097.2|1092.7|1096.9|1092.4|221
1625145860000|2021-07-01 13:24:20|1097.2|1092.7|1097.7|1093.2|1097.7|1093.2|1096.8|1092.3|267
1625145870000|2021-07-01 13:24:30|1097.5|1093|1097.2|1092.7|1097.7|1093.2|1096.9|1092.4|126
1625145880000|2021-07-01 13:24:40|1097.3|1092.8|1097.2|1092.7|1097.3|1092.8|1096.9|1092.4|144
1625145890000|2021-07-01 13:24:50|1097|1092.5|1097.5|1093|1097.5|1093|1097|1092.5|215
1625145900000|2021-07-01 13:25:00|1097.3|1092.8|1097|1092.5|1097.4|1092.9|1096.8|1092.3|327
1625145910000|2021-07-01 13:25:10|1097.2|1092.7|1096.8|1092.3|1097.2|1092.7|1096.7|1092.2|220
1625145920000|2021-07-01 13:25:20|1096.4|1091.9|1096.2|1091.7|1096.4|1091.9|1096.2|1091.7|112
1625145930000|2021-07-01 13:25:30|1096.4|1091.9|1096.8|1092.3|1096.8|1092.3|1096.4|1091.9|208
1625145940000|2021-07-01 13:25:40|1096.7|1092.2|1096.7|1092.2|1096.7|1092.2|1096.3|1091.8|214
1625145950000|2021-07-01 13:25:50|1096.5|1092|1096.3|1091.8|1096.5|1092|1096.3|1091.8|208
1625145960000|2021-07-01 13:26:00|1096.4|1091.9|1095.7|1091.2|1096.4|1091.9|1095.7|1091.2|316
1625145970000|2021-07-01 13:26:10|1095.4|1090.9|1095.4|1090.9|1095.5|1091|1094.9|1090.4|214
1625145980000|2021-07-01 13:26:20|1095.3|1090.8|1095.4|1090.9|1095.4|1090.9|1095.2|1090.7|115
1625145990000|2021-07-01 13:26:30|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|131
1625146000000|2021-07-01 13:26:40|1095.9|1091.4|1096.2|1091.7|1096.4|1091.9|1095.9|1091.4|186
1625146010000|2021-07-01 13:26:50|1095.9|1091.4|1095.7|1091.2|1095.9|1091.4|1095.4|1090.9|205
1625146020000|2021-07-01 13:27:00|1095.9|1091.4|1094.9|1090.4|1095.9|1091.4|1094.9|1090.4|422
1625146030000|2021-07-01 13:27:10|1094.8|1090.3|1094.4|1089.9|1094.9|1090.4|1094.4|1089.9|361
1625146040000|2021-07-01 13:27:20|1094.7|1090.2|1093.7|1089.2|1094.7|1090.2|1093.7|1089.2|836
1625146050000|2021-07-01 13:27:30|1092.3|1087.8|1092.4|1087.9|1092.4|1087.9|1091.9|1087.4|753
1625146060000|2021-07-01 13:27:40|1092.6|1088.1|1091.9|1087.4|1093.1|1088.6|1091.8|1087.3|507
1625146070000|2021-07-01 13:27:50|1091.6|1087.1|1091.6|1087.1|1091.6|1087.1|1091.2|1086.7|680
1625146080000|2021-07-01 13:28:00|1091.3|1086.8|1089.7|1085.2|1091.3|1086.8|1089.7|1085.2|1161
1625146090000|2021-07-01 13:28:10|1089.8|1085.3|1089.7|1085.2|1090.1|1085.6|1089.6|1085.1|787
1625146100000|2021-07-01 13:28:20|1089.2|1084.7|1089.4|1084.9|1089.4|1084.9|1088.9|1084.4|640
1625146110000|2021-07-01 13:28:30|1089.7|1085.2|1089.9|1085.4|1089.9|1085.4|1089.4|1084.9|340
1625146120000|2021-07-01 13:28:40|1090.3|1085.8|1090.4|1085.9|1090.6|1086.1|1090.2|1085.7|489
1625146130000|2021-07-01 13:28:50|1090.7|1086.2|1090.7|1086.2|1090.7|1086.2|1090.7|1086.2|333
1625146140000|2021-07-01 13:29:00|1090.4|1085.9|1091.2|1086.7|1091.2|1086.7|1090.4|1085.9|398
1625146150000|2021-07-01 13:29:10|1091.1|1086.6|1090.2|1085.7|1091.1|1086.6|1090.2|1085.7|412
1625146160000|2021-07-01 13:29:20|1090.3|1085.8|1090.6|1086.1|1090.6|1086.1|1090.2|1085.7|241
1625146170000|2021-07-01 13:29:30|1090.7|1086.2|1091.7|1087.2|1091.7|1087.2|1090.7|1086.2|310
1625146180000|2021-07-01 13:29:40|1091.8|1087.3|1091.1|1086.6|1092.2|1087.7|1090.7|1086.2|530
1625146190000|2021-07-01 13:29:50|1091|1086.5|1091.2|1086.7|1091.3|1086.8|1091|1086.5|255
1625146200000|2021-07-01 13:30:00|1091|1086.5|1090.2|1085.7|1091|1086.5|1089.6|1085.1|818
1625146210000|2021-07-01 13:30:10|1090|1085.5|1089.8|1085.3|1090.3|1085.8|1089.7|1085.2|156
1625146220000|2021-07-01 13:30:20|1089.7|1085.2|1089.7|1085.2|1090.2|1085.7|1089.6|1085.1|163
1625146230000|2021-07-01 13:30:30|1089.6|1085.1|1089.7|1085.2|1089.7|1085.2|1089.2|1084.7|169
1625146240000|2021-07-01 13:30:40|1089.6|1085.1|1090.1|1085.6|1090.1|1085.6|1089.2|1084.7|309
1625146250000|2021-07-01 13:30:50|1090.2|1085.7|1090.5|1086|1090.5|1086|1090.2|1085.7|89
1625146260000|2021-07-01 13:31:00|1090.2|1085.7|1090.1|1085.6|1090.2|1085.7|1090|1085.5|219
1625146270000|2021-07-01 13:31:10|1090.2|1085.7|1090.5|1086|1090.5|1086|1090|1085.5|126
1625146280000|2021-07-01 13:31:20|1090.7|1086.2|1091|1086.5|1091|1086.5|1090.7|1086.2|292
1625146290000|2021-07-01 13:31:30|1091.1|1086.6|1091.5|1087|1091.6|1087.1|1091.1|1086.6|248
1625146300000|2021-07-01 13:31:40|1091.7|1087.2|1092.7|1088.2|1092.7|1088.2|1091.7|1087.2|304
1625146310000|2021-07-01 13:31:50|1092.8|1088.3|1092|1087.5|1092.8|1088.3|1092|1087.5|443
1625146320000|2021-07-01 13:32:00|1091.7|1087.2|1091.5|1087|1091.7|1087.2|1091.5|1087|132
1625146330000|2021-07-01 13:32:10|1091.6|1087.1|1092.2|1087.7|1092.3|1087.8|1091.5|1087|254
1625146340000|2021-07-01 13:32:20|1092.3|1087.8|1091.5|1087|1092.3|1087.8|1091.2|1086.7|253
1625146350000|2021-07-01 13:32:30|1091.2|1086.7|1091.2|1086.7|1091.2|1086.7|1091|1086.5|146
1625146360000|2021-07-01 13:32:40|1090.9|1086.4|1091.2|1086.7|1091.2|1086.7|1090.7|1086.2|363
1625146370000|2021-07-01 13:32:50|1091.1|1086.6|1090.8|1086.3|1091.2|1086.7|1090.8|1086.3|166
1625146380000|2021-07-01 13:33:00|1091.1|1086.6|1089.9|1085.4|1091.1|1086.6|1089.7|1085.2|347
1625146390000|2021-07-01 13:33:10|1089.7|1085.2|1089.2|1084.7|1090.1|1085.6|1089.2|1084.7|535
1625146400000|2021-07-01 13:33:20|1088.9|1084.4|1088.8|1084.3|1088.9|1084.4|1088.7|1084.2|350
1625146410000|2021-07-01 13:33:30|1088.7|1084.2|1089.7|1085.2|1089.7|1085.2|1088.7|1084.2|211
1625146420000|2021-07-01 13:33:40|1089.9|1085.4|1089.2|1084.7|1089.9|1085.4|1089.2|1084.7|185
1625146430000|2021-07-01 13:33:50|1088.9|1084.4|1089.7|1085.2|1089.7|1085.2|1088.9|1084.4|235
1625146440000|2021-07-01 13:34:00|1089.4|1084.9|1089.2|1084.7|1089.7|1085.2|1089.1|1084.6|207
1625146450000|2021-07-01 13:34:10|1088.9|1084.4|1088.1|1083.6|1088.9|1084.4|1087.9|1083.4|1235
1625146460000|2021-07-01 13:34:20|1087.9|1083.4|1087.7|1083.2|1088.2|1083.7|1087.7|1083.2|829
1625146470000|2021-07-01 13:34:30|1087.4|1082.9|1087.7|1083.2|1087.7|1083.2|1087.2|1082.7|744
1625146480000|2021-07-01 13:34:40|1087.4|1082.9|1087.7|1083.2|1087.7|1083.2|1087.3|1082.8|409
1625146490000|2021-07-01 13:34:50|1087.6|1083.1|1087.9|1083.4|1087.9|1083.4|1087.6|1083.1|358
1625146500000|2021-07-01 13:35:00|1087.4|1082.9|1087.4|1082.9|1087.8|1083.3|1087.3|1082.8|602
1625146510000|2021-07-01 13:35:10|1087.2|1082.7|1086.9|1082.4|1087.3|1082.8|1086.8|1082.3|310
1625146520000|2021-07-01 13:35:20|1086.7|1082.2|1086.9|1082.4|1087.2|1082.7|1086.4|1081.9|668
1625146530000|2021-07-01 13:35:30|1086.8|1082.3|1087.9|1083.4|1087.9|1083.4|1086.7|1082.2|394
1625146540000|2021-07-01 13:35:40|1088.2|1083.7|1089.1|1084.6|1089.1|1084.6|1088.1|1083.6|544
1625146550000|2021-07-01 13:35:50|1088.7|1084.2|1088.9|1084.4|1088.9|1084.4|1088.4|1083.9|351
1625146560000|2021-07-01 13:36:00|1088.8|1084.3|1089.1|1084.6|1089.2|1084.7|1087.7|1083.2|606
1625146570000|2021-07-01 13:36:10|1089.2|1084.7|1088.7|1084.2|1089.7|1085.2|1088.7|1084.2|375
1625146580000|2021-07-01 13:36:20|1088.4|1083.9|1088.7|1084.2|1088.9|1084.4|1088.4|1083.9|224
1625146590000|2021-07-01 13:36:30|1088.4|1083.9|1088.8|1084.3|1089.2|1084.7|1088.4|1083.9|91
1625146600000|2021-07-01 13:36:40|1088.7|1084.2|1088.7|1084.2|1088.9|1084.4|1088.7|1084.2|94
1625146610000|2021-07-01 13:36:50|1089.1|1084.6|1089.2|1084.7|1089.2|1084.7|1089.1|1084.6|88
1625146620000|2021-07-01 13:37:00|1088.9|1084.4|1089.2|1084.7|1089.2|1084.7|1088.9|1084.4|89
1625146630000|2021-07-01 13:37:10|1088.9|1084.4|1089.2|1084.7|1089.2|1084.7|1088.7|1084.2|177
1625146640000|2021-07-01 13:37:20|1089.4|1084.9|1089.4|1084.9|1089.4|1084.9|1088.9|1084.4|86
1625146650000|2021-07-01 13:37:30|1089.6|1085.1|1090.3|1085.8|1090.4|1085.9|1089.6|1085.1|204
1625146660000|2021-07-01 13:37:40|1090.1|1085.6|1090.6|1086.1|1091.2|1086.7|1089.9|1085.4|705
1625146670000|2021-07-01 13:37:50|1090.8|1086.3|1091.9|1087.4|1091.9|1087.4|1090.8|1086.3|371
1625146680000|2021-07-01 13:38:00|1092.2|1087.7|1092.9|1088.4|1092.9|1088.4|1092.2|1087.7|581
1625146690000|2021-07-01 13:38:10|1092.8|1088.3|1092.4|1087.9|1092.8|1088.3|1092.2|1087.7|211
1625146700000|2021-07-01 13:38:20|1092.9|1088.4|1092.4|1087.9|1092.9|1088.4|1092.4|1087.9|229
1625146710000|2021-07-01 13:38:30|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|1092.4|1087.9|50
1625146720000|2021-07-01 13:38:40|1092.4|1087.9|1091.7|1087.2|1092.4|1087.9|1091.7|1087.2|175
1625146730000|2021-07-01 13:38:50|1091.9|1087.4|1091.9|1087.4|1092.2|1087.7|1091.8|1087.3|78
1625146740000|2021-07-01 13:39:00|1091.8|1087.3|1091.7|1087.2|1091.8|1087.3|1091.7|1087.2|82
1625146750000|2021-07-01 13:39:10|1091.4|1086.9|1091.7|1087.2|1091.7|1087.2|1091.4|1086.9|49
1625146760000|2021-07-01 13:39:20|1091.4|1086.9|1091.8|1087.3|1091.9|1087.4|1091.4|1086.9|180
1625146770000|2021-07-01 13:39:30|1091.7|1087.2|1091.4|1086.9|1091.7|1087.2|1091.2|1086.7|58
1625146780000|2021-07-01 13:39:40|1091.3|1086.8|1092.1|1087.6|1092.2|1087.7|1091.3|1086.8|87
1625146790000|2021-07-01 13:39:50|1091.8|1087.3|1091.8|1087.3|1091.8|1087.3|1091.8|1087.3|130
1625146800000|2021-07-01 13:40:00|1091.9|1087.4|1091.8|1087.3|1091.9|1087.4|1091.8|1087.3|85
1625146810000|2021-07-01 13:40:10|1091.7|1087.2|1091.4|1086.9|1091.8|1087.3|1091.3|1086.8|137
1625146820000|2021-07-01 13:40:20|1091.2|1086.7|1091.2|1086.7|1091.2|1086.7|1091.2|1086.7|87
1625146830000|2021-07-01 13:40:30|1091.4|1086.9|1091.7|1087.2|1091.7|1087.2|1091.4|1086.9|199
1625146840000|2021-07-01 13:40:40|1091.8|1087.3|1092.1|1087.6|1092.2|1087.7|1091.8|1087.3|156
1625146850000|2021-07-01 13:40:50|1092.4|1087.9|1093.2|1088.7|1093.2|1088.7|1092.4|1087.9|363
1625146860000|2021-07-01 13:41:00|1093.5|1089|1093.2|1088.7|1093.5|1089|1093.2|1088.7|295
1625146870000|2021-07-01 13:41:10|1092.9|1088.4|1091.2|1086.7|1092.9|1088.4|1091.2|1086.7|600
1625146880000|2021-07-01 13:41:20|1091.3|1086.8|1090.7|1086.2|1091.3|1086.8|1090.7|1086.2|68
1625146890000|2021-07-01 13:41:30|1090.9|1086.4|1091.3|1086.8|1091.9|1087.4|1090.9|1086.4|97
1625146900000|2021-07-01 13:41:40|1091.6|1087.1|1090.4|1085.9|1091.6|1087.1|1090.4|1085.9|166
1625146910000|2021-07-01 13:41:50|1089.9|1085.4|1089.6|1085.1|1090.2|1085.7|1089.4|1084.9|446
1625146920000|2021-07-01 13:42:00|1089.4|1084.9|1089.4|1084.9|1089.4|1084.9|1088.8|1084.3|170
1625146930000|2021-07-01 13:42:10|1089.2|1084.7|1089.4|1084.9|1089.9|1085.4|1089.2|1084.7|189
1625146940000|2021-07-01 13:42:20|1089.7|1085.2|1089.9|1085.4|1090.2|1085.7|1089.7|1085.2|143
1625146950000|2021-07-01 13:42:30|1090.2|1085.7|1089.9|1085.4|1090.2|1085.7|1089.9|1085.4|64
1625146960000|2021-07-01 13:42:40|1090.2|1085.7|1089.9|1085.4|1090.2|1085.7|1089.9|1085.4|44
1625146970000|2021-07-01 13:42:50|1090.1|1085.6|1090.1|1085.6|1090.2|1085.7|1090.1|1085.6|36
1625146980000|2021-07-01 13:43:00|1090.3|1085.8|1090.2|1085.7|1090.4|1085.9|1089.9|1085.4|109
1625146990000|2021-07-01 13:43:10|1089.9|1085.4|1090.2|1085.7|1090.4|1085.9|1089.9|1085.4|57
1625147000000|2021-07-01 13:43:20|1089.9|1085.4|1089.6|1085.1|1089.9|1085.4|1089.6|1085.1|187
1625147010000|2021-07-01 13:43:30|1089.4|1084.9|1089.8|1085.3|1089.8|1085.3|1089.4|1084.9|68
1625147020000|2021-07-01 13:43:40|1089.6|1085.1|1089.8|1085.3|1089.9|1085.4|1089.6|1085.1|152
1625147030000|2021-07-01 13:43:50|1090.2|1085.7|1089.4|1084.9|1090.2|1085.7|1089.4|1084.9|31
1625147040000|2021-07-01 13:44:00|1089.7|1085.2|1090.2|1085.7|1090.2|1085.7|1089.6|1085.1|95
1625147050000|2021-07-01 13:44:10|1090.5|1086|1090.7|1086.2|1091|1086.5|1090.5|1086|158
1625147060000|2021-07-01 13:44:20|1091|1086.5|1090.5|1086|1091|1086.5|1090.2|1085.7|124
1625147070000|2021-07-01 13:44:30|1090.7|1086.2|1091|1086.5|1091|1086.5|1090.7|1086.2|46
1625147080000|2021-07-01 13:44:40|1091.2|1086.7|1091.9|1087.4|1091.9|1087.4|1091.2|1086.7|33
1625147090000|2021-07-01 13:44:50|1091.8|1087.3|1092.1|1087.6|1092.2|1087.7|1091.8|1087.3|90
1625147100000|2021-07-01 13:45:00|1092.2|1087.7|1091.4|1086.9|1092.2|1087.7|1091.4|1086.9|225
1625147110000|2021-07-01 13:45:10|1091.7|1087.2|1092.2|1087.7|1092.2|1087.7|1091.7|1087.2|195
1625147120000|2021-07-01 13:45:20|1092.4|1087.9|1092.6|1088.1|1092.9|1088.4|1092.4|1087.9|125
1625147130000|2021-07-01 13:45:30|1092.4|1087.9|1091.6|1087.1|1092.4|1087.9|1091.6|1087.1|107
1625147140000|2021-07-01 13:45:40|1091.8|1087.3|1092.2|1087.7|1092.2|1087.7|1091.8|1087.3|60
1625147150000|2021-07-01 13:45:50|1091.9|1087.4|1092.4|1087.9|1092.4|1087.9|1091.7|1087.2|85
1625147160000|2021-07-01 13:46:00|1092.3|1087.8|1092.3|1087.8|1092.3|1087.8|1092.1|1087.6|92
1625147170000|2021-07-01 13:46:10|1092.4|1087.9|1092.3|1087.8|1092.4|1087.9|1092.1|1087.6|60
1625147180000|2021-07-01 13:46:20|1092.4|1087.9|1091.7|1087.2|1092.4|1087.9|1091.7|1087.2|119
1625147190000|2021-07-01 13:46:30|1091.4|1086.9|1091.7|1087.2|1091.7|1087.2|1091.4|1086.9|34
1625147200000|2021-07-01 13:46:40|1091.9|1087.4|1091.4|1086.9|1091.9|1087.4|1091.4|1086.9|21
1625147210000|2021-07-01 13:46:50|||||||||37
1625147220000|2021-07-01 13:47:00|1091.3|1086.8|1091.3|1086.8|1091.4|1086.9|1091.3|1086.8|23
1625147230000|2021-07-01 13:47:10|1091.4|1086.9|1091.4|1086.9|1091.4|1086.9|1091.4|1086.9|24
1625147240000|2021-07-01 13:47:20|1091.7|1087.2|1092.2|1087.7|1092.2|1087.7|1091.7|1087.2|98
1625147250000|2021-07-01 13:47:30|1092.4|1087.9|1092.2|1087.7|1092.4|1087.9|1092.2|1087.7|127
1625147260000|2021-07-01 13:47:40|1092.3|1087.8|1092.7|1088.2|1092.7|1088.2|1092.3|1087.8|80
1625147270000|2021-07-01 13:47:50|||||||||40
1625147280000|2021-07-01 13:48:00|1092.9|1088.4|1093.2|1088.7|1093.2|1088.7|1092.9|1088.4|173
1625147290000|2021-07-01 13:48:10|1093.3|1088.8|1093.4|1088.9|1093.4|1088.9|1093.3|1088.8|142
1625147300000|2021-07-01 13:48:20|1093.3|1088.8|1093.2|1088.7|1093.3|1088.8|1093.2|1088.7|98
1625147310000|2021-07-01 13:48:30|1092.9|1088.4|1093.2|1088.7|1093.2|1088.7|1092.9|1088.4|86
1625147320000|2021-07-01 13:48:40|||||||||16
1625147330000|2021-07-01 13:48:50|1093.3|1088.8|1093.7|1089.2|1093.7|1089.2|1093.3|1088.8|33
1625147340000|2021-07-01 13:49:00|1093.8|1089.3|1094.1|1089.6|1094.1|1089.6|1093.7|1089.2|77
1625147350000|2021-07-01 13:49:10|1093.9|1089.4|1094.7|1090.2|1094.9|1090.4|1093.9|1089.4|311
1625147360000|2021-07-01 13:49:20|1094.8|1090.3|1094.9|1090.4|1095.1|1090.6|1094.6|1090.1|208
1625147370000|2021-07-01 13:49:30|1094.8|1090.3|1094.2|1089.7|1094.9|1090.4|1094.2|1089.7|187
1625147380000|2021-07-01 13:49:40|||||||||55
1625147390000|2021-07-01 13:49:50|1093.8|1089.3|1093.8|1089.3|1093.8|1089.3|1093.7|1089.2|101
1625147400000|2021-07-01 13:50:00|1093.7|1089.2|1094.2|1089.7|1094.4|1089.9|1093.7|1089.2|156
1625147410000|2021-07-01 13:50:10|1093.9|1089.4|1093.9|1089.4|1093.9|1089.4|1093.9|1089.4|34
1625147420000|2021-07-01 13:50:20|||||||||71
1625147430000|2021-07-01 13:50:30|1093.8|1089.3|1093.7|1089.2|1093.8|1089.3|1093.7|1089.2|30
1625147440000|2021-07-01 13:50:40|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|58
1625147450000|2021-07-01 13:50:50|1093.6|1089.1|1093.2|1088.7|1093.7|1089.2|1093.2|1088.7|72
1625147460000|2021-07-01 13:51:00|1093.4|1088.9|1093.6|1089.1|1093.6|1089.1|1093.2|1088.7|55
1625147470000|2021-07-01 13:51:10|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|59
1625147480000|2021-07-01 13:51:20|1093.6|1089.1|1092.9|1088.4|1093.6|1089.1|1092.9|1088.4|75
1625147490000|2021-07-01 13:51:30|1093.1|1088.6|1092.9|1088.4|1093.2|1088.7|1092.9|1088.4|32
1625147500000|2021-07-01 13:51:40|1092.4|1087.9|1091.7|1087.2|1092.4|1087.9|1091.7|1087.2|371
1625147510000|2021-07-01 13:51:50|1091.6|1087.1|1091.4|1086.9|1091.6|1087.1|1090.9|1086.4|123
1625147520000|2021-07-01 13:52:00|1091.3|1086.8|1091.6|1087.1|1091.9|1087.4|1091.3|1086.8|73
1625147530000|2021-07-01 13:52:10|1091.4|1086.9|1091.9|1087.4|1091.9|1087.4|1091.4|1086.9|23
1625147540000|2021-07-01 13:52:20|1091.8|1087.3|1091.6|1087.1|1091.9|1087.4|1091.6|1087.1|36
1625147550000|2021-07-01 13:52:30|1091.4|1086.9|1091.2|1086.7|1091.4|1086.9|1091.2|1086.7|85
1625147560000|2021-07-01 13:52:40|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|32
1625147570000|2021-07-01 13:52:50|1090.9|1086.4|1091.2|1086.7|1091.2|1086.7|1090.8|1086.3|27
1625147580000|2021-07-01 13:53:00|||||||||37
1625147590000|2021-07-01 13:53:10|1091.4|1086.9|1092.1|1087.6|1092.6|1088.1|1091.4|1086.9|194
1625147600000|2021-07-01 13:53:20|1091.8|1087.3|1091.7|1087.2|1091.8|1087.3|1091.7|1087.2|18
1625147610000|2021-07-01 13:53:30|1091.8|1087.3|1091.7|1087.2|1091.8|1087.3|1091.7|1087.2|20
1625147620000|2021-07-01 13:53:40|1091.9|1087.4|1091.8|1087.3|1091.9|1087.4|1091.7|1087.2|23
1625147630000|2021-07-01 13:53:50|1091.7|1087.2|1091.4|1086.9|1091.7|1087.2|1091.4|1086.9|43
1625147640000|2021-07-01 13:54:00|1091.2|1086.7|1090.8|1086.3|1091.2|1086.7|1090.8|1086.3|45
1625147650000|2021-07-01 13:54:10|1090.7|1086.2|1090.9|1086.4|1090.9|1086.4|1090.4|1085.9|215
1625147660000|2021-07-01 13:54:20|1090.8|1086.3|1090.4|1085.9|1090.9|1086.4|1090.4|1085.9|49
1625147670000|2021-07-01 13:54:30|1090.2|1085.7|1089.7|1085.2|1090.2|1085.7|1089.7|1085.2|272
1625147680000|2021-07-01 13:54:40|1089.5|1085|1090.7|1086.2|1090.9|1086.4|1089.5|1085|333
1625147690000|2021-07-01 13:54:50|1090.8|1086.3|1090.7|1086.2|1090.8|1086.3|1090.4|1085.9|37
1625147700000|2021-07-01 13:55:00|1090.8|1086.3|1089.7|1085.2|1090.8|1086.3|1089.6|1085.1|50
1625147710000|2021-07-01 13:55:10|1089.8|1085.3|1089.4|1084.9|1089.8|1085.3|1089.4|1084.9|160
1625147720000|2021-07-01 13:55:20|1089.3|1084.8|1089.2|1084.7|1089.4|1084.9|1089.2|1084.7|188
1625147730000|2021-07-01 13:55:30|1088.9|1084.4|1088.9|1084.4|1088.9|1084.4|1088.7|1084.2|262
1625147740000|2021-07-01 13:55:40|1088.7|1084.2|1088.4|1083.9|1088.7|1084.2|1088.4|1083.9|198
1625147750000|2021-07-01 13:55:50|1088.8|1084.3|1088.9|1084.4|1088.9|1084.4|1088.8|1084.3|260
1625147760000|2021-07-01 13:56:00|1088.7|1084.2|1088.8|1084.3|1088.9|1084.4|1088.4|1083.9|174
1625147770000|2021-07-01 13:56:10|1088.7|1084.2|1088.8|1084.3|1088.8|1084.3|1088.4|1083.9|185
1625147780000|2021-07-01 13:56:20|1089.1|1084.6|1088.9|1084.4|1089.2|1084.7|1088.9|1084.4|134
1625147790000|2021-07-01 13:56:30|1089|1084.5|1089.2|1084.7|1089.2|1084.7|1089|1084.5|45
1625147800000|2021-07-01 13:56:40|1089.7|1085.2|1089.4|1084.9|1089.7|1085.2|1089.4|1084.9|78
1625147810000|2021-07-01 13:56:50|1089.3|1084.8|1088.9|1084.4|1089.3|1084.8|1088.9|1084.4|96
1625147820000|2021-07-01 13:57:00|1089|1084.5|1089|1084.5|1089.3|1084.8|1088.9|1084.4|70
1625147830000|2021-07-01 13:57:10|1089.2|1084.7|1089|1084.5|1089.3|1084.8|1088.9|1084.4|64
1625147840000|2021-07-01 13:57:20|1088.9|1084.4|1088.9|1084.4|1089|1084.5|1088.9|1084.4|103
1625147850000|2021-07-01 13:57:30|1089|1084.5|1089.2|1084.7|1089.4|1084.9|1088.9|1084.4|146
1625147860000|2021-07-01 13:57:40|1088.9|1084.4|1088.9|1084.4|1088.9|1084.4|1088.9|1084.4|44
1625147870000|2021-07-01 13:57:50|1089.3|1084.8|1089.4|1084.9|1089.4|1084.9|1088.9|1084.4|109
1625147880000|2021-07-01 13:58:00|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|46
1625147890000|2021-07-01 13:58:10|||||||||13
1625147900000|2021-07-01 13:58:20|1089.3|1084.8|1089.2|1084.7|1089.3|1084.8|1089.2|1084.7|21
1625147910000|2021-07-01 13:58:30|1088.9|1084.4|1088.7|1084.2|1088.9|1084.4|1088.7|1084.2|267
1625147920000|2021-07-01 13:58:40|1088.4|1083.9|1087.9|1083.4|1088.4|1083.9|1087.9|1083.4|239
1625147930000|2021-07-01 13:58:50|1088.2|1083.7|1087.9|1083.4|1088.2|1083.7|1087.9|1083.4|261
1625147940000|2021-07-01 13:59:00|1087.8|1083.3|1086.5|1082|1087.8|1083.3|1086.5|1082|904
1625147950000|2021-07-01 13:59:10|1086.7|1082.2|1086.9|1082.4|1086.9|1082.4|1086.5|1082|256
1625147960000|2021-07-01 13:59:20|1087.2|1082.7|1087.2|1082.7|1087.4|1082.9|1087.2|1082.7|229
1625147970000|2021-07-01 13:59:30|1087.3|1082.8|1087|1082.5|1087.4|1082.9|1086.9|1082.4|82
1625147980000|2021-07-01 13:59:40|1086.9|1082.4|1086.2|1081.7|1087|1082.5|1086.2|1081.7|332
1625147990000|2021-07-01 13:59:50|1085.9|1081.4|1085.9|1081.4|1086.2|1081.7|1085.7|1081.2|753
1625148000000|2021-07-01 14:00:00|1085.8|1081.3|1085.7|1081.2|1085.8|1081.3|1085.2|1080.7|1080
1625148010000|2021-07-01 14:00:10|1085.9|1081.4|1086.2|1081.7|1086.4|1081.9|1085.9|1081.4|346
1625148020000|2021-07-01 14:00:20|1086.4|1081.9|1086.4|1081.9|1086.4|1081.9|1086.2|1081.7|364
1625148030000|2021-07-01 14:00:30|1086.7|1082.2|1086.4|1081.9|1086.7|1082.2|1086.4|1081.9|176
1625148040000|2021-07-01 14:00:40|1086.7|1082.2|1086.7|1082.2|1086.9|1082.4|1086.7|1082.2|187
1625148050000|2021-07-01 14:00:50|1086.9|1082.4|1086.9|1082.4|1086.9|1082.4|1086.5|1082|133
1625148060000|2021-07-01 14:01:00|1086.7|1082.2|1086.9|1082.4|1086.9|1082.4|1086.7|1082.2|114
1625148070000|2021-07-01 14:01:10|1087.2|1082.7|1087.5|1083|1087.7|1083.2|1087.2|1082.7|201
1625148080000|2021-07-01 14:01:20|1087.2|1082.7|1088.4|1083.9|1088.4|1083.9|1087.2|1082.7|147
1625148090000|2021-07-01 14:01:30|1088.2|1083.7|1088.4|1083.9|1088.4|1083.9|1088.2|1083.7|83
1625148100000|2021-07-01 14:01:40|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|137
1625148110000|2021-07-01 14:01:50|1087.7|1083.2|1087.3|1082.8|1087.7|1083.2|1087.2|1082.7|187
1625148120000|2021-07-01 14:02:00|1087.2|1082.7|1087.4|1082.9|1087.4|1082.9|1087.2|1082.7|86
1625148130000|2021-07-01 14:02:10|1087.5|1083|1087.9|1083.4|1087.9|1083.4|1087.5|1083|72
1625148140000|2021-07-01 14:02:20|1088.2|1083.7|1088.2|1083.7|1088.2|1083.7|1088.2|1083.7|59
1625148150000|2021-07-01 14:02:30|1088.4|1083.9|1087.9|1083.4|1088.4|1083.9|1087.9|1083.4|136
1625148160000|2021-07-01 14:02:40|||||||||66
1625148170000|2021-07-01 14:02:50|1087.8|1083.3|1086.9|1082.4|1087.9|1083.4|1086.9|1082.4|116
1625148180000|2021-07-01 14:03:00|1087|1082.5|1087.2|1082.7|1087.4|1082.9|1086.9|1082.4|58
1625148190000|2021-07-01 14:03:10|1087.3|1082.8|1086.9|1082.4|1087.4|1082.9|1086.9|1082.4|126
1625148200000|2021-07-01 14:03:20|1086.8|1082.3|1086.9|1082.4|1086.9|1082.4|1086.8|1082.3|48
1625148210000|2021-07-01 14:03:30|1086.8|1082.3|1086.8|1082.3|1087|1082.5|1086.7|1082.2|81
1625148220000|2021-07-01 14:03:40|1086.9|1082.4|1086.9|1082.4|1086.9|1082.4|1086.8|1082.3|61
1625148230000|2021-07-01 14:03:50|1086.7|1082.2|1086.7|1082.2|1086.7|1082.2|1086.4|1081.9|149
1625148240000|2021-07-01 14:04:00|1086.4|1081.9|1086.4|1081.9|1086.4|1081.9|1086.4|1081.9|67
1625148250000|2021-07-01 14:04:10|||||||||50
1625148260000|2021-07-01 14:04:20|1086.5|1082|1086.7|1082.2|1086.7|1082.2|1086.5|1082|27
1625148270000|2021-07-01 14:04:30|||||||||81
1625148280000|2021-07-01 14:04:40|1086.8|1082.3|1086.9|1082.4|1087|1082.5|1086.8|1082.3|59
1625148290000|2021-07-01 14:04:50|1086.8|1082.3|1087.4|1082.9|1087.4|1082.9|1086.7|1082.2|126
1625148300000|2021-07-01 14:05:00|1087.5|1083|1087.3|1082.8|1087.7|1083.2|1087.3|1082.8|173
1625148310000|2021-07-01 14:05:10|1087.4|1082.9|1087.3|1082.8|1087.7|1083.2|1087.3|1082.8|56
1625148320000|2021-07-01 14:05:20|1087.2|1082.7|1086.9|1082.4|1087.2|1082.7|1086.7|1082.2|390
1625148330000|2021-07-01 14:05:30|1086.8|1082.3|1086.9|1082.4|1087.2|1082.7|1086.8|1082.3|90
1625148340000|2021-07-01 14:05:40|1086.8|1082.3|1086.7|1082.2|1086.8|1082.3|1086.4|1081.9|113
1625148350000|2021-07-01 14:05:50|1086.9|1082.4|1086.9|1082.4|1087.4|1082.9|1086.9|1082.4|327
1625148360000|2021-07-01 14:06:00|||||||||91
1625148370000|2021-07-01 14:06:10|||||||||122
1625148380000|2021-07-01 14:06:20|1086.8|1082.3|1086.9|1082.4|1087.2|1082.7|1086.8|1082.3|101
1625148390000|2021-07-01 14:06:30|1087.2|1082.7|1087.2|1082.7|1087.2|1082.7|1087.2|1082.7|104
1625148400000|2021-07-01 14:06:40|1086.9|1082.4|1087.2|1082.7|1087.2|1082.7|1086.7|1082.2|82
1625148410000|2021-07-01 14:06:50|1087.3|1082.8|1087.4|1082.9|1087.4|1082.9|1087.2|1082.7|47
1625148420000|2021-07-01 14:07:00|1087.2|1082.7|1086.5|1082|1087.2|1082.7|1086.5|1082|159
1625148430000|2021-07-01 14:07:10|1086.7|1082.2|1086.9|1082.4|1086.9|1082.4|1086.5|1082|48
1625148440000|2021-07-01 14:07:20|1086.8|1082.3|1086.5|1082|1086.8|1082.3|1086.5|1082|74
1625148450000|2021-07-01 14:07:30|1086.4|1081.9|1086.9|1082.4|1086.9|1082.4|1086.4|1081.9|60
1625148460000|2021-07-01 14:07:40|1086.8|1082.3|1086.7|1082.2|1086.8|1082.3|1086.7|1082.2|26
1625148470000|2021-07-01 14:07:50|1086.4|1081.9|1086.4|1081.9|1086.4|1081.9|1086.4|1081.9|37
1625148480000|2021-07-01 14:08:00|||||||||67
1625148490000|2021-07-01 14:08:10|1086.7|1082.2|1086.4|1081.9|1086.7|1082.2|1086.4|1081.9|110
1625148500000|2021-07-01 14:08:20|1086.1|1081.6|1085.9|1081.4|1086.1|1081.6|1085.5|1081|582
1625148510000|2021-07-01 14:08:30|1085.8|1081.3|1085.5|1081|1085.8|1081.3|1085.4|1080.9|415
1625148520000|2021-07-01 14:08:40|1085.8|1081.3|1086.4|1081.9|1086.4|1081.9|1085.6|1081.1|196
1625148530000|2021-07-01 14:08:50|1086.1|1081.6|1085.9|1081.4|1086.1|1081.6|1085.9|1081.4|83
1625148540000|2021-07-01 14:09:00|1085.4|1080.9|1084.9|1080.4|1085.4|1080.9|1084.9|1080.4|629
1625148550000|2021-07-01 14:09:10|1085.4|1080.9|1085.4|1080.9|1085.7|1081.2|1085.4|1080.9|383
1625148560000|2021-07-01 14:09:20|1085.1|1080.6|1084.6|1080.1|1085.1|1080.6|1084.6|1080.1|442
1625148570000|2021-07-01 14:09:30|||||||||221
1625148580000|2021-07-01 14:09:40|||||||||277
1625148590000|2021-07-01 14:09:50|1084.9|1080.4|1085.6|1081.1|1085.8|1081.3|1084.9|1080.4|283
1625148600000|2021-07-01 14:10:00|1085.9|1081.4|1084.4|1079.9|1085.9|1081.4|1084.4|1079.9|656
1625148610000|2021-07-01 14:10:10|1084.1|1079.6|1082.9|1078.4|1084.1|1079.6|1082.4|1077.9|1902
1625148620000|2021-07-01 14:10:20|1083.1|1078.6|1083.4|1078.9|1083.4|1078.9|1082.9|1078.4|547
1625148630000|2021-07-01 14:10:30|1083.6|1079.1|1083.1|1078.6|1083.6|1079.1|1083.1|1078.6|240
1625148640000|2021-07-01 14:10:40|1083|1078.5|1083.1|1078.6|1083.1|1078.6|1082.6|1078.1|548
1625148650000|2021-07-01 14:10:50|1082.9|1078.4|1082.6|1078.1|1083.1|1078.6|1082.6|1078.1|298
1625148660000|2021-07-01 14:11:00|1082.8|1078.3|1083.1|1078.6|1083.1|1078.6|1082.6|1078.1|339
1625148670000|2021-07-01 14:11:10|1083.4|1078.9|1083.9|1079.4|1083.9|1079.4|1083.1|1078.6|370
1625148680000|2021-07-01 14:11:20|1083.5|1079|1082.6|1078.1|1083.5|1079|1082.6|1078.1|224
1625148690000|2021-07-01 14:11:30|1082.9|1078.4|1082.4|1077.9|1082.9|1078.4|1082.4|1077.9|563
1625148700000|2021-07-01 14:11:40|1082.6|1078.1|1082.6|1078.1|1082.6|1078.1|1082.6|1078.1|101
1625148710000|2021-07-01 14:11:50|1082.4|1077.9|1081.9|1077.4|1082.4|1077.9|1081.9|1077.4|757
1625148720000|2021-07-01 14:12:00|1081.6|1077.1|1081|1076.5|1081.6|1077.1|1080.4|1075.9|1180
1625148730000|2021-07-01 14:12:10|1080.9|1076.4|1081.1|1076.6|1081.4|1076.9|1080.9|1076.4|394
1625148740000|2021-07-01 14:12:20|1081.3|1076.8|1081.1|1076.6|1081.4|1076.9|1080.9|1076.4|220
1625148750000|2021-07-01 14:12:30|1080.7|1076.2|1081.1|1076.6|1081.1|1076.6|1080.4|1075.9|494
1625148760000|2021-07-01 14:12:40|1080.9|1076.4|1081.6|1077.1|1081.9|1077.4|1080.9|1076.4|212
1625148770000|2021-07-01 14:12:50|1081.8|1077.3|1081.8|1077.3|1081.8|1077.3|1081.4|1076.9|336
1625148780000|2021-07-01 14:13:00|1081.9|1077.4|1080.6|1076.1|1081.9|1077.4|1080.6|1076.1|327
1625148790000|2021-07-01 14:13:10|1080.9|1076.4|1081.1|1076.6|1081.1|1076.6|1080.9|1076.4|323
1625148800000|2021-07-01 14:13:20|1081.4|1076.9|1081.8|1077.3|1081.8|1077.3|1081.4|1076.9|133
1625148810000|2021-07-01 14:13:30|1081.3|1076.8|1079.9|1075.4|1081.3|1076.8|1079.9|1075.4|1108
1625148820000|2021-07-01 14:13:40|1079.6|1075.1|1079.9|1075.4|1080.1|1075.6|1079.6|1075.1|353
1625148830000|2021-07-01 14:13:50|1080|1075.5|1080.1|1075.6|1080.4|1075.9|1079.6|1075.1|410
1625148840000|2021-07-01 14:14:00|1079.9|1075.4|1078.5|1074|1080.1|1075.6|1078.5|1074|1332
1625148850000|2021-07-01 14:14:10|1078.2|1073.7|1078.9|1074.4|1078.9|1074.4|1077.9|1073.4|539
1625148860000|2021-07-01 14:14:20|1078.6|1074.1|1077.4|1072.9|1078.6|1074.1|1077.1|1072.6|702
1625148870000|2021-07-01 14:14:30|1077.2|1072.7|1077.8|1073.3|1077.9|1073.4|1077.2|1072.7|445
1625148880000|2021-07-01 14:14:40|1077.9|1073.4|1077.9|1073.4|1078.1|1073.6|1077.9|1073.4|356
1625148890000|2021-07-01 14:14:50|1077.8|1073.3|1077.8|1073.3|1078.1|1073.6|1077.4|1072.9|598
1625148900000|2021-07-01 14:15:00|1077.5|1073|1078.1|1073.6|1078.1|1073.6|1076.9|1072.4|1146
1625148910000|2021-07-01 14:15:10|1078.4|1073.9|1079.9|1075.4|1080.1|1075.6|1078.4|1073.9|633
1625148920000|2021-07-01 14:15:20|1079.6|1075.1|1080.4|1075.9|1080.4|1075.9|1079.5|1075|316
1625148930000|2021-07-01 14:15:30|1080.1|1075.6|1080.9|1076.4|1080.9|1076.4|1079.9|1075.4|318
1625148940000|2021-07-01 14:15:40|1080.8|1076.3|1080.9|1076.4|1080.9|1076.4|1080.6|1076.1|326
1625148950000|2021-07-01 14:15:50|1081|1076.5|1080.8|1076.3|1081|1076.5|1080.4|1075.9|296
1625148960000|2021-07-01 14:16:00|1080.9|1076.4|1080.9|1076.4|1081.1|1076.6|1080.5|1076|372
1625148970000|2021-07-01 14:16:10|1080.7|1076.2|1080.9|1076.4|1081|1076.5|1080.7|1076.2|111
1625148980000|2021-07-01 14:16:20|1081|1076.5|1081|1076.5|1081.1|1076.6|1081|1076.5|99
1625148990000|2021-07-01 14:16:30|1080.9|1076.4|1081.4|1076.9|1081.4|1076.9|1080.9|1076.4|191
1625149000000|2021-07-01 14:16:40|1081.6|1077.1|1082|1077.5|1082|1077.5|1081.6|1077.1|215
1625149010000|2021-07-01 14:16:50|1082.3|1077.8|1081.4|1076.9|1082.3|1077.8|1081.1|1076.6|374
1625149020000|2021-07-01 14:17:00|1081.6|1077.1|1080.6|1076.1|1081.6|1077.1|1080.6|1076.1|322
1625149030000|2021-07-01 14:17:10|1080.5|1076|1080.6|1076.1|1080.6|1076.1|1080.5|1076|86
1625149040000|2021-07-01 14:17:20|1080.9|1076.4|1080.9|1076.4|1080.9|1076.4|1080.6|1076.1|180
1625149050000|2021-07-01 14:17:30|1081.1|1076.6|1081.1|1076.6|1081.4|1076.9|1081.1|1076.6|95
1625149060000|2021-07-01 14:17:40|1081.4|1076.9|1081.4|1076.9|1081.4|1076.9|1081.2|1076.7|84
1625149070000|2021-07-01 14:17:50|1081.1|1076.6|1081.6|1077.1|1081.6|1077.1|1081.1|1076.6|222
1625149080000|2021-07-01 14:18:00|1081.4|1076.9|1081.1|1076.6|1081.4|1076.9|1081.1|1076.6|241
1625149090000|2021-07-01 14:18:10|1080.9|1076.4|1081.1|1076.6|1081.1|1076.6|1080.9|1076.4|84
1625149100000|2021-07-01 14:18:20|1081.4|1076.9|1081.4|1076.9|1081.4|1076.9|1081.1|1076.6|67
1625149110000|2021-07-01 14:18:30|1081.5|1077|1081.4|1076.9|1081.9|1077.4|1081.2|1076.7|386
1625149120000|2021-07-01 14:18:40|1081.2|1076.7|1081.4|1076.9|1081.4|1076.9|1081.2|1076.7|79
1625149130000|2021-07-01 14:18:50|1081.3|1076.8|1081.1|1076.6|1081.4|1076.9|1081.1|1076.6|62
1625149140000|2021-07-01 14:19:00|1081|1076.5|1079.4|1074.9|1081|1076.5|1079.4|1074.9|572
1625149150000|2021-07-01 14:19:10|1079.9|1075.4|1079.6|1075.1|1079.9|1075.4|1079.6|1075.1|135
1625149160000|2021-07-01 14:19:20|1079.4|1074.9|1079.4|1074.9|1079.4|1074.9|1079.2|1074.7|129
1625149170000|2021-07-01 14:19:30|1079.1|1074.6|1078.6|1074.1|1079.2|1074.7|1078.4|1073.9|236
1625149180000|2021-07-01 14:19:40|1078.5|1074|1078.6|1074.1|1079|1074.5|1078.5|1074|623
1625149190000|2021-07-01 14:19:50|1078.9|1074.4|1078.5|1074|1078.9|1074.4|1078.1|1073.6|131
1625149200000|2021-07-01 14:20:00|1078.4|1073.9|1077.9|1073.4|1078.6|1074.1|1077.9|1073.4|150
1625149210000|2021-07-01 14:20:10|1077.6|1073.1|1077.1|1072.6|1077.6|1073.1|1076.9|1072.4|960
1625149220000|2021-07-01 14:20:20|1077.5|1073|1078.4|1073.9|1078.4|1073.9|1077.4|1072.9|375
1625149230000|2021-07-01 14:20:30|1078.1|1073.6|1077.9|1073.4|1078.1|1073.6|1077.5|1073|289
1625149240000|2021-07-01 14:20:40|1078.1|1073.6|1078.1|1073.6|1078.4|1073.9|1078.1|1073.6|144
1625149250000|2021-07-01 14:20:50|1077.9|1073.4|1077.9|1073.4|1077.9|1073.4|1077.6|1073.1|126
1625149260000|2021-07-01 14:21:00|1077.6|1073.1|1077.4|1072.9|1077.6|1073.1|1077.4|1072.9|156
1625149270000|2021-07-01 14:21:10|1077.6|1073.1|1079|1074.5|1079.1|1074.6|1077.6|1073.1|555
1625149280000|2021-07-01 14:21:20|1079.1|1074.6|1078.9|1074.4|1079.4|1074.9|1078.9|1074.4|124
1625149290000|2021-07-01 14:21:30|1079.1|1074.6|1078.9|1074.4|1079.1|1074.6|1078.9|1074.4|133
1625149300000|2021-07-01 14:21:40|1079.1|1074.6|1079.9|1075.4|1079.9|1075.4|1079.1|1074.6|144
1625149310000|2021-07-01 14:21:50|1080.1|1075.6|1079.6|1075.1|1080.1|1075.6|1079.6|1075.1|119
1625149320000|2021-07-01 14:22:00|1079.5|1075|1080.1|1075.6|1080.1|1075.6|1079.5|1075|123
1625149330000|2021-07-01 14:22:10|||||||||43
1625149340000|2021-07-01 14:22:20|1079.9|1075.4|1079.9|1075.4|1079.9|1075.4|1079.6|1075.1|150
1625149350000|2021-07-01 14:22:30|||||||||101
1625149360000|2021-07-01 14:22:40|||||||||69
1625149370000|2021-07-01 14:22:50|1079.6|1075.1|1079.5|1075|1079.6|1075.1|1079.4|1074.9|231
1625149380000|2021-07-01 14:23:00|1079.4|1074.9|1080.6|1076.1|1080.6|1076.1|1079.4|1074.9|278
1625149390000|2021-07-01 14:23:10|1080.9|1076.4|1081.6|1077.1|1081.6|1077.1|1080.4|1075.9|282
1625149400000|2021-07-01 14:23:20|1081.4|1076.9|1081.6|1077.1|1081.6|1077.1|1081.1|1076.6|212
1625149410000|2021-07-01 14:23:30|1081.4|1076.9|1082.8|1078.3|1082.8|1078.3|1081.4|1076.9|789
1625149420000|2021-07-01 14:23:40|1082.6|1078.1|1082.9|1078.4|1083.1|1078.6|1082.3|1077.8|530
1625149430000|2021-07-01 14:23:50|1083.4|1078.9|1083.1|1078.6|1083.9|1079.4|1083|1078.5|600
1625149440000|2021-07-01 14:24:00|1083|1078.5|1083.4|1078.9|1084|1079.5|1083|1078.5|503
1625149450000|2021-07-01 14:24:10|1083.3|1078.8|1083.1|1078.6|1083.4|1078.9|1082.9|1078.4|188
1625149460000|2021-07-01 14:24:20|1083.2|1078.7|1083.2|1078.7|1083.2|1078.7|1083|1078.5|221
1625149470000|2021-07-01 14:24:30|1083.1|1078.6|1083.4|1078.9|1083.5|1079|1083.1|1078.6|108
1625149480000|2021-07-01 14:24:40|1083.6|1079.1|1084.4|1079.9|1084.4|1079.9|1083.6|1079.1|380
1625149490000|2021-07-01 14:24:50|1084.1|1079.6|1083.6|1079.1|1084.1|1079.6|1083.6|1079.1|1001
1625149500000|2021-07-01 14:25:00|1083.9|1079.4|1084|1079.5|1084.1|1079.6|1083.4|1078.9|250
1625149510000|2021-07-01 14:25:10|1083.9|1079.4|1083.5|1079|1084|1079.5|1083.4|1078.9|185
1625149520000|2021-07-01 14:25:20|1083.7|1079.2|1083.7|1079.2|1083.9|1079.4|1083.7|1079.2|202
1625149530000|2021-07-01 14:25:30|1083.4|1078.9|1083.5|1079|1083.6|1079.1|1083.4|1078.9|137
1625149540000|2021-07-01 14:25:40|1083.7|1079.2|1083.2|1078.7|1083.7|1079.2|1083.2|1078.7|101
1625149550000|2021-07-01 14:25:50|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|1082.9|1078.4|108
1625149560000|2021-07-01 14:26:00|1083|1078.5|1083.4|1078.9|1083.4|1078.9|1082.9|1078.4|54
1625149570000|2021-07-01 14:26:10|1083.2|1078.7|1083|1078.5|1083.4|1078.9|1082.9|1078.4|95
1625149580000|2021-07-01 14:26:20|1082.9|1078.4|1083.2|1078.7|1083.4|1078.9|1082.9|1078.4|60
1625149590000|2021-07-01 14:26:30|1083.4|1078.9|1083.4|1078.9|1083.4|1078.9|1083.4|1078.9|33
1625149600000|2021-07-01 14:26:40|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|31
1625149610000|2021-07-01 14:26:50|1082.9|1078.4|1082.6|1078.1|1082.9|1078.4|1082.6|1078.1|87
1625149620000|2021-07-01 14:27:00|1082.4|1077.9|1082|1077.5|1082.4|1077.9|1082|1077.5|85
1625149630000|2021-07-01 14:27:10|1081.9|1077.4|1082.2|1077.7|1082.2|1077.7|1081.9|1077.4|92
1625149640000|2021-07-01 14:27:20|1082.1|1077.6|1081.9|1077.4|1082.1|1077.6|1081.9|1077.4|121
1625149650000|2021-07-01 14:27:30|1082.1|1077.6|1082.1|1077.6|1082.1|1077.6|1082.1|1077.6|112
1625149660000|2021-07-01 14:27:40|1081.9|1077.4|1081.9|1077.4|1081.9|1077.4|1081.9|1077.4|68
1625149670000|2021-07-01 14:27:50|1082|1077.5|1082.6|1078.1|1082.9|1078.4|1081.9|1077.4|361
1625149680000|2021-07-01 14:28:00|1082.4|1077.9|1082.6|1078.1|1082.6|1078.1|1081.9|1077.4|162
1625149690000|2021-07-01 14:28:10|1082.4|1077.9|1082.4|1077.9|1082.6|1078.1|1082.4|1077.9|83
1625149700000|2021-07-01 14:28:20|1082.1|1077.6|1082.1|1077.6|1082.4|1077.9|1081.9|1077.4|172
1625149710000|2021-07-01 14:28:30|1081.9|1077.4|1081.9|1077.4|1082.1|1077.6|1081.9|1077.4|53
1625149720000|2021-07-01 14:28:40|1082.4|1077.9|1082.2|1077.7|1082.4|1077.9|1082.2|1077.7|92
1625149730000|2021-07-01 14:28:50|1082.1|1077.6|1082.1|1077.6|1082.4|1077.9|1082.1|1077.6|164
1625149740000|2021-07-01 14:29:00|1081.9|1077.4|1082.1|1077.6|1082.2|1077.7|1081.6|1077.1|52
1625149750000|2021-07-01 14:29:10|1082.4|1077.9|1082.5|1078|1082.6|1078.1|1082.1|1077.6|82
1625149760000|2021-07-01 14:29:20|1082.6|1078.1|1083.1|1078.6|1083.1|1078.6|1082.6|1078.1|219
1625149770000|2021-07-01 14:29:30|1083|1078.5|1083.1|1078.6|1083.1|1078.6|1082.5|1078|151
1625149780000|2021-07-01 14:29:40|1083.2|1078.7|1083.2|1078.7|1083.2|1078.7|1083.2|1078.7|145
1625149790000|2021-07-01 14:29:50|1083.1|1078.6|1082.6|1078.1|1083.1|1078.6|1082.5|1078|510
1625149800000|2021-07-01 14:30:00|1082.4|1077.9|1081.7|1077.2|1082.4|1077.9|1081.7|1077.2|167
1625149810000|2021-07-01 14:30:10|1081.9|1077.4|1082.5|1078|1082.6|1078.1|1081.7|1077.2|143
1625149820000|2021-07-01 14:30:20|1082.4|1077.9|1082.5|1078|1082.5|1078|1082.1|1077.6|113
1625149830000|2021-07-01 14:30:30|1082.4|1077.9|1082.2|1077.7|1082.6|1078.1|1082.2|1077.7|168
1625149840000|2021-07-01 14:30:40|1082.5|1078|1082.1|1077.6|1082.5|1078|1081.7|1077.2|269
1625149850000|2021-07-01 14:30:50|1081.9|1077.4|1082.7|1078.2|1082.7|1078.2|1081.9|1077.4|115
1625149860000|2021-07-01 14:31:00|1083|1078.5|1082.5|1078|1083.2|1078.7|1082.4|1077.9|180
1625149870000|2021-07-01 14:31:10|1082.7|1078.2|1083.2|1078.7|1083.4|1078.9|1082.6|1078.1|85
1625149880000|2021-07-01 14:31:20|1083.1|1078.6|1083.4|1078.9|1083.4|1078.9|1083.1|1078.6|49
1625149890000|2021-07-01 14:31:30|||||||||20
1625149900000|2021-07-01 14:31:40|1083.1|1078.6|1083|1078.5|1083.1|1078.6|1083|1078.5|123
1625149910000|2021-07-01 14:31:50|1082.7|1078.2|1083.1|1078.6|1083.1|1078.6|1082.4|1077.9|227
1625149920000|2021-07-01 14:32:00|1083.4|1078.9|1083.4|1078.9|1083.4|1078.9|1083.1|1078.6|93
1625149930000|2021-07-01 14:32:10|||||||||45
1625149940000|2021-07-01 14:32:20|1083.5|1079|1086|1081.5|1086|1081.5|1083.5|1079|1012
1625149950000|2021-07-01 14:32:30|1086.2|1081.7|1090.6|1086.1|1090.6|1086.1|1086.2|1081.7|1687
1625149960000|2021-07-01 14:32:40|1090.1|1085.6|1090|1085.5|1090.9|1086.4|1089.7|1085.2|1319
1625149970000|2021-07-01 14:32:50|1090.1|1085.6|1089.9|1085.4|1090.6|1086.1|1089.4|1084.9|552
1625149980000|2021-07-01 14:33:00|1089.6|1085.1|1089.4|1084.9|1089.9|1085.4|1089.4|1084.9|368
1625149990000|2021-07-01 14:33:10|1089.6|1085.1|1090.6|1086.1|1090.6|1086.1|1089.6|1085.1|643
1625150000000|2021-07-01 14:33:20|1090.4|1085.9|1089.9|1085.4|1090.6|1086.1|1089.5|1085|355
1625150010000|2021-07-01 14:33:30|1089.6|1085.1|1089.6|1085.1|1090.4|1085.9|1089.4|1084.9|473
1625150020000|2021-07-01 14:33:40|1089.4|1084.9|1089.1|1084.6|1089.9|1085.4|1089.1|1084.6|246
1625150030000|2021-07-01 14:33:50|1089.4|1084.9|1089.4|1084.9|1089.6|1085.1|1089.1|1084.6|172
1625150040000|2021-07-01 14:34:00|1089.6|1085.1|1088.7|1084.2|1089.9|1085.4|1088.6|1084.1|390
1625150050000|2021-07-01 14:34:10|1088.6|1084.1|1088.4|1083.9|1088.9|1084.4|1088.4|1083.9|179
1625150060000|2021-07-01 14:34:20|1088.5|1084|1088.7|1084.2|1088.7|1084.2|1088.1|1083.6|166
1625150070000|2021-07-01 14:34:30|1088.6|1084.1|1088.9|1084.4|1088.9|1084.4|1088.6|1084.1|74
1625150080000|2021-07-01 14:34:40|1088.7|1084.2|1088.7|1084.2|1088.9|1084.4|1088.4|1083.9|189
1625150090000|2021-07-01 14:34:50|1088.5|1084|1088.4|1083.9|1088.9|1084.4|1088.4|1083.9|64
1625150100000|2021-07-01 14:35:00|1088.1|1083.6|1087.5|1083|1088.4|1083.9|1087.4|1082.9|274
1625150110000|2021-07-01 14:35:10|1087.4|1082.9|1087.2|1082.7|1087.4|1082.9|1086.9|1082.4|327
1625150120000|2021-07-01 14:35:20|1087.1|1082.6|1086.9|1082.4|1087.1|1082.6|1086.6|1082.1|184
1625150130000|2021-07-01 14:35:30|1087.1|1082.6|1087.9|1083.4|1087.9|1083.4|1087.1|1082.6|192
1625150140000|2021-07-01 14:35:40|1087.6|1083.1|1087.4|1082.9|1087.6|1083.1|1087.4|1082.9|56
1625150150000|2021-07-01 14:35:50|1087.1|1082.6|1086.7|1082.2|1087.1|1082.6|1086.6|1082.1|190
1625150160000|2021-07-01 14:36:00|1087|1082.5|1086.9|1082.4|1087.1|1082.6|1086.6|1082.1|94
1625150170000|2021-07-01 14:36:10|1087.1|1082.6|1088|1083.5|1088|1083.5|1087.1|1082.6|94
1625150180000|2021-07-01 14:36:20|1087.7|1083.2|1087.5|1083|1087.9|1083.4|1087.4|1082.9|92
1625150190000|2021-07-01 14:36:30|1087.6|1083.1|1087.4|1082.9|1087.6|1083.1|1087.1|1082.6|76
1625150200000|2021-07-01 14:36:40|||||||||23
1625150210000|2021-07-01 14:36:50|1086.7|1082.2|1086.9|1082.4|1086.9|1082.4|1086.7|1082.2|194
1625150220000|2021-07-01 14:37:00|1087.1|1082.6|1087.4|1082.9|1087.4|1082.9|1087.1|1082.6|40
1625150230000|2021-07-01 14:37:10|1087.1|1082.6|1087.1|1082.6|1087.1|1082.6|1086.3|1081.8|129
1625150240000|2021-07-01 14:37:20|1087.4|1082.9|1087.6|1083.1|1087.6|1083.1|1087.4|1082.9|111
1625150250000|2021-07-01 14:37:30|1087.9|1083.4|1088.1|1083.6|1088.1|1083.6|1087.9|1083.4|84
1625150260000|2021-07-01 14:37:40|1088.2|1083.7|1088.4|1083.9|1088.4|1083.9|1087.9|1083.4|179
1625150270000|2021-07-01 14:37:50|1088.6|1084.1|1088.9|1084.4|1089.4|1084.9|1088.6|1084.1|711
1625150280000|2021-07-01 14:38:00|||||||||149
1625150290000|2021-07-01 14:38:10|1089.1|1084.6|1089.1|1084.6|1089.1|1084.6|1089.1|1084.6|124
1625150300000|2021-07-01 14:38:20|1089|1084.5|1088.6|1084.1|1089|1084.5|1088.6|1084.1|73
1625150310000|2021-07-01 14:38:30|1088.4|1083.9|1088.4|1083.9|1088.7|1084.2|1088.4|1083.9|186
1625150320000|2021-07-01 14:38:40|1088.7|1084.2|1088.4|1083.9|1089.1|1084.6|1088.4|1083.9|219
1625150330000|2021-07-01 14:38:50|1088.6|1084.1|1088.4|1083.9|1088.7|1084.2|1088.4|1083.9|45
1625150340000|2021-07-01 14:39:00|1088.2|1083.7|1088.1|1083.6|1088.6|1084.1|1088.1|1083.6|44
1625150350000|2021-07-01 14:39:10|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|71
1625150360000|2021-07-01 14:39:20|1088.1|1083.6|1087.9|1083.4|1088.4|1083.9|1087.9|1083.4|84
1625150370000|2021-07-01 14:39:30|1088.1|1083.6|1088.5|1084|1089.1|1084.6|1088.1|1083.6|306
1625150380000|2021-07-01 14:39:40|1088.7|1084.2|1088.9|1084.4|1088.9|1084.4|1088.6|1084.1|105
1625150390000|2021-07-01 14:39:50|1088.6|1084.1|1089.5|1085|1089.5|1085|1088.6|1084.1|187
1625150400000|2021-07-01 14:40:00|1089.6|1085.1|1090.6|1086.1|1090.6|1086.1|1089.6|1085.1|479
1625150410000|2021-07-01 14:40:10|1090.9|1086.4|1091.4|1086.9|1091.4|1086.9|1090.6|1086.1|432
1625150420000|2021-07-01 14:40:20|1091.5|1087|1091.4|1086.9|1091.6|1087.1|1091.1|1086.6|298
1625150430000|2021-07-01 14:40:30|1091.2|1086.7|1091.9|1087.4|1091.9|1087.4|1091.1|1086.6|331
1625150440000|2021-07-01 14:40:40|1091.6|1087.1|1091.6|1087.1|1091.9|1087.4|1091.6|1087.1|278
1625150450000|2021-07-01 14:40:50|1091.9|1087.4|1091.9|1087.4|1092|1087.5|1091.6|1087.1|226
1625150460000|2021-07-01 14:41:00|1091.6|1087.1|1091.1|1086.6|1091.6|1087.1|1091.1|1086.6|237
1625150470000|2021-07-01 14:41:10|1091.4|1086.9|1091.1|1086.6|1091.4|1086.9|1091.1|1086.6|87
1625150480000|2021-07-01 14:41:20|||||||||68
1625150490000|2021-07-01 14:41:30|1091.2|1086.7|1091.6|1087.1|1091.6|1087.1|1091.2|1086.7|86
1625150500000|2021-07-01 14:41:40|1091.5|1087|1091.6|1087.1|1091.6|1087.1|1091.1|1086.6|124
1625150510000|2021-07-01 14:41:50|1091.1|1086.6|1091.1|1086.6|1091.6|1087.1|1091|1086.5|266
1625150520000|2021-07-01 14:42:00|1091.2|1086.7|1091.4|1086.9|1091.6|1087.1|1091.1|1086.6|105
1625150530000|2021-07-01 14:42:10|1091.6|1087.1|1091.4|1086.9|1091.6|1087.1|1091.1|1086.6|184
1625150540000|2021-07-01 14:42:20|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|57
1625150550000|2021-07-01 14:42:30|1091.2|1086.7|1091.1|1086.6|1091.5|1087|1091.1|1086.6|124
1625150560000|2021-07-01 14:42:40|1091|1086.5|1091|1086.5|1091.4|1086.9|1090.9|1086.4|101
1625150570000|2021-07-01 14:42:50|1090.7|1086.2|1090.6|1086.1|1091|1086.5|1090.4|1085.9|117
1625150580000|2021-07-01 14:43:00|1090.5|1086|1090.1|1085.6|1090.5|1086|1090.1|1085.6|83
1625150590000|2021-07-01 14:43:10|1090|1085.5|1089.8|1085.3|1090.1|1085.6|1089.7|1085.2|85
1625150600000|2021-07-01 14:43:20|1090.1|1085.6|1089.5|1085|1090.1|1085.6|1089.5|1085|24
1625150610000|2021-07-01 14:43:30|1089.4|1084.9|1088.7|1084.2|1089.4|1084.9|1088.7|1084.2|115
1625150620000|2021-07-01 14:43:40|1088.6|1084.1|1088.5|1084|1088.9|1084.4|1088.5|1084|104
1625150630000|2021-07-01 14:43:50|1088.7|1084.2|1089.1|1084.6|1089.1|1084.6|1088.7|1084.2|94
1625150640000|2021-07-01 14:44:00|1088.9|1084.4|1089.9|1085.4|1089.9|1085.4|1088.9|1084.4|131
1625150650000|2021-07-01 14:44:10|1089.6|1085.1|1089.6|1085.1|1089.6|1085.1|1089.5|1085|54
1625150660000|2021-07-01 14:44:20|1089.7|1085.2|1089.4|1084.9|1090|1085.5|1089.4|1084.9|58
1625150670000|2021-07-01 14:44:30|1088.9|1084.4|1088.9|1084.4|1089.1|1084.6|1088.9|1084.4|33
1625150680000|2021-07-01 14:44:40|1089|1084.5|1088.9|1084.4|1089.4|1084.9|1088.9|1084.4|42
1625150690000|2021-07-01 14:44:50|1089.1|1084.6|1089.2|1084.7|1090|1085.5|1089.1|1084.6|77
1625150700000|2021-07-01 14:45:00|1089.7|1085.2|1090|1085.5|1090|1085.5|1089.5|1085|149
1625150710000|2021-07-01 14:45:10|1090.1|1085.6|1090.1|1085.6|1090.1|1085.6|1090|1085.5|69
1625150720000|2021-07-01 14:45:20|1089.9|1085.4|1090.4|1085.9|1090.4|1085.9|1089.7|1085.2|65
1625150730000|2021-07-01 14:45:30|||||||||41
1625150740000|2021-07-01 14:45:40|1090.2|1085.7|1090.9|1086.4|1091.1|1086.6|1090.2|1085.7|292
1625150750000|2021-07-01 14:45:50|1091|1086.5|1090.7|1086.2|1091|1086.5|1090.6|1086.1|46
1625150760000|2021-07-01 14:46:00|1090.6|1086.1|1091.7|1087.2|1091.7|1087.2|1090.6|1086.1|324
1625150770000|2021-07-01 14:46:10|1091.6|1087.1|1091.9|1087.4|1092.1|1087.6|1091.6|1087.1|267
1625150780000|2021-07-01 14:46:20|1092.1|1087.6|1092.1|1087.6|1092.1|1087.6|1092.1|1087.6|151
1625150790000|2021-07-01 14:46:30|1092.2|1087.7|1092.4|1087.9|1092.4|1087.9|1091.9|1087.4|241
1625150800000|2021-07-01 14:46:40|1092.6|1088.1|1092.9|1088.4|1093.1|1088.6|1092.6|1088.1|605
1625150810000|2021-07-01 14:46:50|1093.1|1088.6|1092.9|1088.4|1093.4|1088.9|1092.9|1088.4|240
1625150820000|2021-07-01 14:47:00|1093|1088.5|1092.9|1088.4|1093.4|1088.9|1092.9|1088.4|177
1625150830000|2021-07-01 14:47:10|1093.1|1088.6|1092.9|1088.4|1093.4|1088.9|1092.9|1088.4|209
1625150840000|2021-07-01 14:47:20|1092.6|1088.1|1092.5|1088|1092.6|1088.1|1092.2|1087.7|223
1625150850000|2021-07-01 14:47:30|1092.4|1087.9|1092.6|1088.1|1092.6|1088.1|1092.4|1087.9|75
1625150860000|2021-07-01 14:47:40|1092.8|1088.3|1092.8|1088.3|1092.8|1088.3|1092.8|1088.3|53
1625150870000|2021-07-01 14:47:50|1093.1|1088.6|1092.8|1088.3|1093.4|1088.9|1092.8|1088.3|247
1625150880000|2021-07-01 14:48:00|1093.1|1088.6|1093.6|1089.1|1093.6|1089.1|1093.1|1088.6|289
1625150890000|2021-07-01 14:48:10|1093.4|1088.9|1094.1|1089.6|1094.4|1089.9|1093.4|1088.9|709
1625150900000|2021-07-01 14:48:20|1094.4|1089.9|1094.4|1089.9|1094.6|1090.1|1094.4|1089.9|314
1625150910000|2021-07-01 14:48:30|1094.1|1089.6|1093.9|1089.4|1094.1|1089.6|1093.9|1089.4|259
1625150920000|2021-07-01 14:48:40|1094.1|1089.6|1094.2|1089.7|1094.2|1089.7|1094.1|1089.6|85
1625150930000|2021-07-01 14:48:50|1094.1|1089.6|1093.6|1089.1|1094.1|1089.6|1093.6|1089.1|147
1625150940000|2021-07-01 14:49:00|1093.4|1088.9|1092.9|1088.4|1093.4|1088.9|1092.6|1088.1|235
1625150950000|2021-07-01 14:49:10|1092.6|1088.1|1092.4|1087.9|1092.6|1088.1|1092.4|1087.9|163
1625150960000|2021-07-01 14:49:20|1092.1|1087.6|1091.9|1087.4|1092.4|1087.9|1091.9|1087.4|273
1625150970000|2021-07-01 14:49:30|1092|1087.5|1091.9|1087.4|1092|1087.5|1091.9|1087.4|145
1625150980000|2021-07-01 14:49:40|1091.7|1087.2|1091.9|1087.4|1091.9|1087.4|1091.7|1087.2|140
1625150990000|2021-07-01 14:49:50|1091.6|1087.1|1092.5|1088|1092.6|1088.1|1091.5|1087|226
1625151000000|2021-07-01 14:50:00|1092.6|1088.1|1093|1088.5|1093.1|1088.6|1092.6|1088.1|115
1625151010000|2021-07-01 14:50:10|1092.9|1088.4|1092.5|1088|1092.9|1088.4|1092.1|1087.6|150
1625151020000|2021-07-01 14:50:20|1092.2|1087.7|1092.2|1087.7|1092.2|1087.7|1092.1|1087.6|126
1625151030000|2021-07-01 14:50:30|1092.1|1087.6|1091.6|1087.1|1092.1|1087.6|1091.6|1087.1|79
1625151040000|2021-07-01 14:50:40|1091.2|1086.7|1091.2|1086.7|1091.3|1086.8|1091.2|1086.7|166
1625151050000|2021-07-01 14:50:50|1091.3|1086.8|1091.5|1087|1091.6|1087.1|1091.2|1086.7|117
1625151060000|2021-07-01 14:51:00|1091.6|1087.1|1092.3|1087.8|1092.3|1087.8|1091.5|1087|243
1625151070000|2021-07-01 14:51:10|1092.1|1087.6|1091.8|1087.3|1092.6|1088.1|1091.8|1087.3|116
1625151080000|2021-07-01 14:51:20|1092|1087.5|1091.8|1087.3|1092.1|1087.6|1091.8|1087.3|83
1625151090000|2021-07-01 14:51:30|1091.7|1087.2|1091.8|1087.3|1091.8|1087.3|1091.7|1087.2|69
1625151100000|2021-07-01 14:51:40|1091.6|1087.1|1091.6|1087.1|1091.6|1087.1|1091.3|1086.8|49
1625151110000|2021-07-01 14:51:50|1091.7|1087.2|1091.6|1087.1|1091.8|1087.3|1091.6|1087.1|36
1625151120000|2021-07-01 14:52:00|1091.3|1086.8|1091.5|1087|1091.6|1087.1|1091.3|1086.8|45
1625151130000|2021-07-01 14:52:10|1091.3|1086.8|1091.1|1086.6|1091.6|1087.1|1091.1|1086.6|32
1625151140000|2021-07-01 14:52:20|1090.8|1086.3|1090.8|1086.3|1090.8|1086.3|1090.8|1086.3|72
1625151150000|2021-07-01 14:52:30|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|66
1625151160000|2021-07-01 14:52:40|1090.7|1086.2|1090.6|1086.1|1090.8|1086.3|1090.6|1086.1|104
1625151170000|2021-07-01 14:52:50|1090.7|1086.2|1090.6|1086.1|1090.7|1086.2|1090.6|1086.1|18
1625151180000|2021-07-01 14:53:00|1090.8|1086.3|1090.6|1086.1|1090.8|1086.3|1090.6|1086.1|106
1625151190000|2021-07-01 14:53:10|1090.7|1086.2|1090.8|1086.3|1090.8|1086.3|1090.6|1086.1|47
1625151200000|2021-07-01 14:53:20|||||||||44
1625151210000|2021-07-01 14:53:30|||||||||16
1625151220000|2021-07-01 14:53:40|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|44
1625151230000|2021-07-01 14:53:50|||||||||47
1625151240000|2021-07-01 14:54:00|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|68
1625151250000|2021-07-01 14:54:10|1091.2|1086.7|1091.6|1087.1|1091.6|1087.1|1091.2|1086.7|90
1625151260000|2021-07-01 14:54:20|1091.8|1087.3|1091.7|1087.2|1092|1087.5|1091.6|1087.1|100
1625151270000|2021-07-01 14:54:30|1091.6|1087.1|1091.6|1087.1|1091.6|1087.1|1091.6|1087.1|84
1625151280000|2021-07-01 14:54:40|1091.8|1087.3|1091.6|1087.1|1091.8|1087.3|1091.6|1087.1|71
1625151290000|2021-07-01 14:54:50|1091.8|1087.3|1091.8|1087.3|1092.3|1087.8|1091.8|1087.3|115
1625151300000|2021-07-01 14:55:00|1092|1087.5|1092.3|1087.8|1092.3|1087.8|1091.6|1087.1|86
1625151310000|2021-07-01 14:55:10|1092.6|1088.1|1092.1|1087.6|1092.6|1088.1|1092.1|1087.6|101
1625151320000|2021-07-01 14:55:20|1092.3|1087.8|1093.2|1088.7|1093.3|1088.8|1092.3|1087.8|343
1625151330000|2021-07-01 14:55:30|1093.1|1088.6|1093|1088.5|1093.1|1088.6|1092.8|1088.3|115
1625151340000|2021-07-01 14:55:40|1092.9|1088.4|1092.7|1088.2|1092.9|1088.4|1092.3|1087.8|258
1625151350000|2021-07-01 14:55:50|1092.8|1088.3|1093.1|1088.6|1093.1|1088.6|1092.8|1088.3|126
1625151360000|2021-07-01 14:56:00|1093|1088.5|1093.6|1089.1|1093.6|1089.1|1092.8|1088.3|189
1625151370000|2021-07-01 14:56:10|1094|1089.5|1094.1|1089.6|1094.4|1089.9|1093.8|1089.3|380
1625151380000|2021-07-01 14:56:20|1094.4|1089.9|1094.7|1090.2|1094.7|1090.2|1094.4|1089.9|196
1625151390000|2021-07-01 14:56:30|1094.8|1090.3|1094.6|1090.1|1094.8|1090.3|1094.3|1089.8|161
1625151400000|2021-07-01 14:56:40|1094.3|1089.8|1094.1|1089.6|1094.3|1089.8|1094.1|1089.6|102
1625151410000|2021-07-01 14:56:50|||||||||94
1625151420000|2021-07-01 14:57:00|1094.2|1089.7|1094.1|1089.6|1094.4|1089.9|1094|1089.5|144
1625151430000|2021-07-01 14:57:10|1094.2|1089.7|1094.3|1089.8|1094.3|1089.8|1094.2|1089.7|141
1625151440000|2021-07-01 14:57:20|1094.6|1090.1|1094.5|1090|1094.6|1090.1|1094.3|1089.8|267
1625151450000|2021-07-01 14:57:30|1094.3|1089.8|1094.3|1089.8|1094.6|1090.1|1094.3|1089.8|106
1625151460000|2021-07-01 14:57:40|1094.6|1090.1|1094.6|1090.1|1094.6|1090.1|1094.6|1090.1|195
1625151470000|2021-07-01 14:57:50|1094.5|1090|1094.3|1089.8|1094.6|1090.1|1094.2|1089.7|136
1625151480000|2021-07-01 14:58:00|1094.2|1089.7|1094.1|1089.6|1094.2|1089.7|1094|1089.5|120
1625151490000|2021-07-01 14:58:10|1094.4|1089.9|1094.6|1090.1|1094.6|1090.1|1094.1|1089.6|112
1625151500000|2021-07-01 14:58:20|1094.5|1090|1094.3|1089.8|1094.6|1090.1|1094.3|1089.8|163
1625151510000|2021-07-01 14:58:30|1094.6|1090.1|1094.6|1090.1|1094.6|1090.1|1094.5|1090|233
1625151520000|2021-07-01 14:58:40|1094.3|1089.8|1094.6|1090.1|1094.6|1090.1|1094.3|1089.8|181
1625151530000|2021-07-01 14:58:50|1094.3|1089.8|1094.3|1089.8|1094.3|1089.8|1094.3|1089.8|204
1625151540000|2021-07-01 14:59:00|1094.6|1090.1|1093.8|1089.3|1094.6|1090.1|1093.8|1089.3|359
1625151550000|2021-07-01 14:59:10|1093.5|1089|1093.3|1088.8|1093.6|1089.1|1093.1|1088.6|298
1625151560000|2021-07-01 14:59:20|1093.2|1088.7|1093.5|1089|1093.7|1089.2|1093.2|1088.7|154
1625151570000|2021-07-01 14:59:30|1093.7|1089.2|1093.9|1089.4|1094|1089.5|1093.7|1089.2|214
1625151580000|2021-07-01 14:59:40|1094|1089.5|1094.1|1089.6|1094.1|1089.6|1093.6|1089.1|160
1625151590000|2021-07-01 14:59:50|1094|1089.5|1094.1|1089.6|1094.1|1089.6|1093.6|1089.1|331
1625187600000|2021-07-02 01:00:00|1093.5|1089|1093|1088.5|1093.5|1089|1090.2|1085.7|1447
1625187610000|2021-07-02 01:00:10|1093.1|1088.6|1092|1087.5|1093.1|1088.6|1091.7|1087.2|425
1625187620000|2021-07-02 01:00:20|1091.7|1087.2|1091|1086.5|1091.7|1087.2|1091|1086.5|295
1625187630000|2021-07-02 01:00:30|1090.8|1086.3|1090.1|1085.6|1091.3|1086.8|1090|1085.5|368
1625187640000|2021-07-02 01:00:40|1090|1085.5|1091.2|1086.7|1091.3|1086.8|1090|1085.5|384
1625187650000|2021-07-02 01:00:50|1091.3|1086.8|1091.8|1087.3|1092.3|1087.8|1091.3|1086.8|173
1625187660000|2021-07-02 01:01:00|1091.6|1087.1|1090.2|1085.7|1091.6|1087.1|1089.5|1085|682
1625187670000|2021-07-02 01:01:10|1090.1|1085.6|1090.5|1086|1090.6|1086.1|1090.1|1085.6|378
1625187680000|2021-07-02 01:01:20|1090.6|1086.1|1091.2|1086.7|1091.6|1087.1|1090.6|1086.1|194
1625187690000|2021-07-02 01:01:30|1091.6|1087.1|1091.7|1087.2|1091.7|1087.2|1090.6|1086.1|425
1625187700000|2021-07-02 01:01:40|1091.8|1087.3|1092.3|1087.8|1092.6|1088.1|1091.8|1087.3|300
1625187710000|2021-07-02 01:01:50|1092.2|1087.7|1091.6|1087.1|1092.3|1087.8|1091.2|1086.7|310
1625187720000|2021-07-02 01:02:00|1091.7|1087.2|1092.7|1088.2|1093.1|1088.6|1091.7|1087.2|344
1625187730000|2021-07-02 01:02:10|1092.9|1088.4|1092.6|1088.1|1093.1|1088.6|1092.6|1088.1|175
1625187740000|2021-07-02 01:02:20|1093|1088.5|1092.1|1087.6|1093.1|1088.6|1092.1|1087.6|242
1625187750000|2021-07-02 01:02:30|1092.2|1087.7|1092.7|1088.2|1092.7|1088.2|1092.1|1087.6|191
1625187760000|2021-07-02 01:02:40|1092.8|1088.3|1092.7|1088.2|1092.9|1088.4|1092.1|1087.6|207
1625187770000|2021-07-02 01:02:50|1092.8|1088.3|1093.4|1088.9|1093.7|1089.2|1092.8|1088.3|307
1625187780000|2021-07-02 01:03:00|1093.2|1088.7|1092.2|1087.7|1093.3|1088.8|1092.2|1087.7|263
1625187790000|2021-07-02 01:03:10|1091.9|1087.4|1092.4|1087.9|1092.7|1088.2|1091.6|1087.1|509
1625187800000|2021-07-02 01:03:20|1092.7|1088.2|1092.9|1088.4|1093.6|1089.1|1092.7|1088.2|374
1625187810000|2021-07-02 01:03:30|1092.8|1088.3|1092.1|1087.6|1092.8|1088.3|1092.1|1087.6|156
1625187820000|2021-07-02 01:03:40|1091.8|1087.3|1091.6|1087.1|1092.3|1087.8|1091.6|1087.1|106
1625187830000|2021-07-02 01:03:50|1091.4|1086.9|1090.3|1085.8|1091.4|1086.9|1090.3|1085.8|331
1625187840000|2021-07-02 01:04:00|1090.2|1085.7|1089.9|1085.4|1090.2|1085.7|1089.7|1085.2|346
1625187850000|2021-07-02 01:04:10|1089.7|1085.2|1090.1|1085.6|1090.2|1085.7|1089.6|1085.1|303
1625187860000|2021-07-02 01:04:20|1090.3|1085.8|1090.2|1085.7|1090.6|1086.1|1090.1|1085.6|245
1625187870000|2021-07-02 01:04:30|1090.4|1085.9|1089.8|1085.3|1090.4|1085.9|1089.8|1085.3|233
1625187880000|2021-07-02 01:04:40|1090.1|1085.6|1089.6|1085.1|1090.8|1086.3|1089.6|1085.1|319
1625187890000|2021-07-02 01:04:50|1089.3|1084.8|1087.7|1083.2|1089.4|1084.9|1087.7|1083.2|784
1625187900000|2021-07-02 01:05:00|1087.9|1083.4|1089.2|1084.7|1090.2|1085.7|1087.9|1083.4|662
1625187910000|2021-07-02 01:05:10|1088.9|1084.4|1090.3|1085.8|1090.3|1085.8|1088.7|1084.2|290
1625187920000|2021-07-02 01:05:20|1090.1|1085.6|1090.3|1085.8|1090.3|1085.8|1089.8|1085.3|185
1625187930000|2021-07-02 01:05:30|1090.6|1086.1|1091.4|1086.9|1091.6|1087.1|1090.6|1086.1|303
1625187940000|2021-07-02 01:05:40|1091.3|1086.8|1090.3|1085.8|1091.4|1086.9|1090.3|1085.8|116
1625187950000|2021-07-02 01:05:50|1090.4|1085.9|1090.3|1085.8|1090.4|1085.9|1090.3|1085.8|39
1625187960000|2021-07-02 01:06:00|1090.2|1085.7|1090.2|1085.7|1090.3|1085.8|1089.9|1085.4|120
1625187970000|2021-07-02 01:06:10|1089.9|1085.4|1090.3|1085.8|1090.3|1085.8|1089.8|1085.3|204
1625187980000|2021-07-02 01:06:20|1090.4|1085.9|1090.8|1086.3|1090.8|1086.3|1090.3|1085.8|76
1625187990000|2021-07-02 01:06:30|1091.1|1086.6|1092.6|1088.1|1092.7|1088.2|1091.1|1086.6|377
1625188000000|2021-07-02 01:06:40|1092.4|1087.9|1092.4|1087.9|1092.8|1088.3|1092.3|1087.8|261
1625188010000|2021-07-02 01:06:50|1092.3|1087.8|1092.6|1088.1|1093.2|1088.7|1092.3|1087.8|233
1625188020000|2021-07-02 01:07:00|1092.3|1087.8|1093.3|1088.8|1093.3|1088.8|1091.4|1086.9|242
1625188030000|2021-07-02 01:07:10|1093.6|1089.1|1092.9|1088.4|1093.7|1089.2|1092.8|1088.3|81
1625188040000|2021-07-02 01:07:20|1093.1|1088.6|1092.8|1088.3|1093.1|1088.6|1092.7|1088.2|67
1625188050000|2021-07-02 01:07:30|1092.7|1088.2|1092.7|1088.2|1093.1|1088.6|1092.6|1088.1|51
1625188060000|2021-07-02 01:07:40|1092.6|1088.1|1093.3|1088.8|1093.6|1089.1|1092.6|1088.1|146
1625188070000|2021-07-02 01:07:50|1093.2|1088.7|1093.7|1089.2|1093.8|1089.3|1093.2|1088.7|246
1625188080000|2021-07-02 01:08:00|1093.9|1089.4|1094.1|1089.6|1094.3|1089.8|1093.9|1089.4|241
1625188090000|2021-07-02 01:08:10|1094.4|1089.9|1094.4|1089.9|1094.6|1090.1|1094.3|1089.8|149
1625188100000|2021-07-02 01:08:20|1094.6|1090.1|1094.8|1090.3|1095.4|1090.9|1094.6|1090.1|670
1625188110000|2021-07-02 01:08:30|1094.7|1090.2|1096.6|1092.1|1096.6|1092.1|1094.7|1090.2|975
1625188120000|2021-07-02 01:08:40|1096.3|1091.8|1096.3|1091.8|1096.4|1091.9|1096.1|1091.6|256
1625188130000|2021-07-02 01:08:50|1096.6|1092.1|1096.3|1091.8|1096.8|1092.3|1096.3|1091.8|472
1625188140000|2021-07-02 01:09:00|1096.2|1091.7|1095.8|1091.3|1096.3|1091.8|1095.7|1091.2|302
1625188150000|2021-07-02 01:09:10|1095.6|1091.1|1095.2|1090.7|1095.6|1091.1|1095.2|1090.7|234
1625188160000|2021-07-02 01:09:20|1095.4|1090.9|1095.2|1090.7|1095.8|1091.3|1095.1|1090.6|76
1625188170000|2021-07-02 01:09:30|1095.1|1090.6|1095.3|1090.8|1095.3|1090.8|1094.9|1090.4|175
1625188180000|2021-07-02 01:09:40|1095.4|1090.9|1095.3|1090.8|1095.4|1090.9|1095.1|1090.6|69
1625188190000|2021-07-02 01:09:50|1095.4|1090.9|1094.7|1090.2|1095.4|1090.9|1094.7|1090.2|211
1625188200000|2021-07-02 01:10:00|1094.6|1090.1|1094.6|1090.1|1094.7|1090.2|1094.6|1090.1|118
1625188210000|2021-07-02 01:10:10|1094.4|1089.9|1093.8|1089.3|1094.4|1089.9|1093.7|1089.2|116
1625188220000|2021-07-02 01:10:20|1093.9|1089.4|1094.3|1089.8|1094.3|1089.8|1093.9|1089.4|66
1625188230000|2021-07-02 01:10:30|1094.2|1089.7|1093.9|1089.4|1094.3|1089.8|1093.9|1089.4|59
1625188240000|2021-07-02 01:10:40|1094.1|1089.6|1093.7|1089.2|1094.2|1089.7|1093.6|1089.1|50
1625188250000|2021-07-02 01:10:50|1093.6|1089.1|1094.1|1089.6|1094.1|1089.6|1093.6|1089.1|77
1625188260000|2021-07-02 01:11:00|1093.8|1089.3|1092.6|1088.1|1093.8|1089.3|1092.6|1088.1|165
1625188270000|2021-07-02 01:11:10|1092.8|1088.3|1092.9|1088.4|1093.3|1088.8|1092.8|1088.3|82
1625188280000|2021-07-02 01:11:20|1092.8|1088.3|1092.7|1088.2|1092.9|1088.4|1092.7|1088.2|79
1625188290000|2021-07-02 01:11:30|1092.4|1087.9|1092.8|1088.3|1092.8|1088.3|1092.3|1087.8|89
1625188300000|2021-07-02 01:11:40|1092.6|1088.1|1092.8|1088.3|1092.8|1088.3|1092.4|1087.9|71
1625188310000|2021-07-02 01:11:50|1092.7|1088.2|1092.7|1088.2|1092.8|1088.3|1092.7|1088.2|13
1625188320000|2021-07-02 01:12:00|1093.1|1088.6|1093.2|1088.7|1093.3|1088.8|1093.1|1088.6|89
1625188330000|2021-07-02 01:12:10|1093.1|1088.6|1094.1|1089.6|1094.1|1089.6|1093.1|1088.6|146
1625188340000|2021-07-02 01:12:20|1094.3|1089.8|1094.4|1089.9|1094.6|1090.1|1094.3|1089.8|65
1625188350000|2021-07-02 01:12:30|1094.2|1089.7|1093.6|1089.1|1094.2|1089.7|1093.6|1089.1|124
1625188360000|2021-07-02 01:12:40|1093.8|1089.3|1093.4|1088.9|1094.1|1089.6|1093.4|1088.9|154
1625188370000|2021-07-02 01:12:50|1093.3|1088.8|1092.8|1088.3|1093.3|1088.8|1092.8|1088.3|61
1625188380000|2021-07-02 01:13:00|1092.6|1088.1|1090.6|1086.1|1092.6|1088.1|1090.6|1086.1|565
1625188390000|2021-07-02 01:13:10|1090.8|1086.3|1090.7|1086.2|1091.1|1086.6|1090.6|1086.1|216
1625188400000|2021-07-02 01:13:20|1090.8|1086.3|1090.4|1085.9|1090.9|1086.4|1090.4|1085.9|179
1625188410000|2021-07-02 01:13:30|1090.2|1085.7|1090.3|1085.8|1090.3|1085.8|1089.9|1085.4|320
1625188420000|2021-07-02 01:13:40|1090.8|1086.3|1090.3|1085.8|1090.8|1086.3|1090.2|1085.7|129
1625188430000|2021-07-02 01:13:50|1090.2|1085.7|1089.6|1085.1|1090.2|1085.7|1089.6|1085.1|211
1625188440000|2021-07-02 01:14:00|1089.7|1085.2|1090.1|1085.6|1090.1|1085.6|1089.7|1085.2|152
1625188450000|2021-07-02 01:14:10|1089.8|1085.3|1089.8|1085.3|1089.9|1085.4|1089.4|1084.9|258
1625188460000|2021-07-02 01:14:20|1090.1|1085.6|1090.4|1085.9|1090.8|1086.3|1090.1|1085.6|288
1625188470000|2021-07-02 01:14:30|1090.6|1086.1|1090.9|1086.4|1090.9|1086.4|1090.6|1086.1|99
1625188480000|2021-07-02 01:14:40|1091|1086.5|1091.3|1086.8|1091.4|1086.9|1091|1086.5|84
1625188490000|2021-07-02 01:14:50|1091.2|1086.7|1090.7|1086.2|1091.2|1086.7|1090.5|1086|133
1625188500000|2021-07-02 01:15:00|1090.9|1086.4|1090.9|1086.4|1091|1086.5|1090.7|1086.2|87
1625188510000|2021-07-02 01:15:10|1091|1086.5|1091|1086.5|1091|1086.5|1091|1086.5|110
1625188520000|2021-07-02 01:15:20|1091.2|1086.7|1091|1086.5|1091.3|1086.8|1091|1086.5|98
1625188530000|2021-07-02 01:15:30|||||||||16
1625188540000|2021-07-02 01:15:40|1090.9|1086.4|1090.5|1086|1090.9|1086.4|1090.5|1086|67
1625188550000|2021-07-02 01:15:50|||||||||78
1625188560000|2021-07-02 01:16:00|1090.3|1085.8|1089.8|1085.3|1090.3|1085.8|1089.5|1085|311
1625188570000|2021-07-02 01:16:10|1090|1085.5|1090|1085.5|1090|1085.5|1090|1085.5|25
1625188580000|2021-07-02 01:16:20|1089.8|1085.3|1089.5|1085|1089.8|1085.3|1089.5|1085|74
1625188590000|2021-07-02 01:16:30|1089|1084.5|1088.3|1083.8|1089|1084.5|1088.3|1083.8|639
1625188600000|2021-07-02 01:16:40|1088.5|1084|1089|1084.5|1089.4|1084.9|1088.5|1084|138
1625188610000|2021-07-02 01:16:50|1089.3|1084.8|1090|1085.5|1090|1085.5|1089.3|1084.8|119
1625188620000|2021-07-02 01:17:00|1090.3|1085.8|1089.8|1085.3|1090.3|1085.8|1089.8|1085.3|93
1625188630000|2021-07-02 01:17:10|1089.7|1085.2|1089.3|1084.8|1089.7|1085.2|1089.3|1084.8|51
1625188640000|2021-07-02 01:17:20|1089.6|1085.1|1089.8|1085.3|1089.8|1085.3|1089.6|1085.1|44
1625188650000|2021-07-02 01:17:30|1089.7|1085.2|1090.3|1085.8|1090.3|1085.8|1089.7|1085.2|205
1625188660000|2021-07-02 01:17:40|1090.4|1085.9|1089.9|1085.4|1091.1|1086.6|1089.9|1085.4|81
1625188670000|2021-07-02 01:17:50|1090.1|1085.6|1089.9|1085.4|1090.1|1085.6|1089.9|1085.4|12
1625188680000|2021-07-02 01:18:00|1089.7|1085.2|1089.1|1084.6|1089.7|1085.2|1088.7|1084.2|132
1625188690000|2021-07-02 01:18:10|1088.8|1084.3|1088.6|1084.1|1088.9|1084.4|1088.6|1084.1|20
1625188700000|2021-07-02 01:18:20|1088.7|1084.2|1088.4|1083.9|1088.7|1084.2|1088.4|1083.9|33
1625188710000|2021-07-02 01:18:30|1088.8|1084.3|1088.7|1084.2|1088.8|1084.3|1088.7|1084.2|47
1625188720000|2021-07-02 01:18:40|1088.6|1084.1|1088.6|1084.1|1088.8|1084.3|1088.6|1084.1|38
1625188730000|2021-07-02 01:18:50|1088.4|1083.9|1088.4|1083.9|1088.4|1083.9|1088.4|1083.9|48
1625188740000|2021-07-02 01:19:00|1088.6|1084.1|1087.9|1083.4|1088.6|1084.1|1087.8|1083.3|253
1625188750000|2021-07-02 01:19:10|1087.8|1083.3|1087.4|1082.9|1088.1|1083.6|1087.4|1082.9|230
1625188760000|2021-07-02 01:19:20|1087.6|1083.1|1088.3|1083.8|1088.4|1083.9|1087.6|1083.1|95
1625188770000|2021-07-02 01:19:30|1088.4|1083.9|1088.6|1084.1|1088.6|1084.1|1088.3|1083.8|28
1625188780000|2021-07-02 01:19:40|1088.8|1084.3|1089.6|1085.1|1090.3|1085.8|1088.8|1084.3|310
1625188790000|2021-07-02 01:19:50|1089.8|1085.3|1088.9|1084.4|1089.8|1085.3|1088.9|1084.4|62
1625188800000|2021-07-02 01:20:00|1088.8|1084.3|1089.1|1084.6|1089.3|1084.8|1088.8|1084.3|89
1625188810000|2021-07-02 01:20:10|1088.9|1084.4|1088.8|1084.3|1088.9|1084.4|1088.8|1084.3|47
1625188820000|2021-07-02 01:20:20|1088.7|1084.2|1087.8|1083.3|1088.7|1084.2|1087.8|1083.3|221
1625188830000|2021-07-02 01:20:30|1087.9|1083.4|1088.1|1083.6|1088.8|1084.3|1087.8|1083.3|229
1625188840000|2021-07-02 01:20:40|1087.9|1083.4|1088.3|1083.8|1088.3|1083.8|1087.9|1083.4|27
1625188850000|2021-07-02 01:20:50|1088.1|1083.6|1087.6|1083.1|1088.2|1083.7|1087.6|1083.1|182
1625188860000|2021-07-02 01:21:00|1087.3|1082.8|1087.7|1083.2|1088.3|1083.8|1087.3|1082.8|301
1625188870000|2021-07-02 01:21:10|1087.6|1083.1|1087.3|1082.8|1088.1|1083.6|1087.3|1082.8|111
1625188880000|2021-07-02 01:21:20|1087.6|1083.1|1087.9|1083.4|1087.9|1083.4|1087.6|1083.1|105
1625188890000|2021-07-02 01:21:30|1088.1|1083.6|1087.6|1083.1|1088.4|1083.9|1087.6|1083.1|86
1625188900000|2021-07-02 01:21:40|1087.7|1083.2|1087.4|1082.9|1087.8|1083.3|1087.4|1082.9|89
1625188910000|2021-07-02 01:21:50|1087.8|1083.3|1087.6|1083.1|1087.8|1083.3|1087.6|1083.1|59
1625188920000|2021-07-02 01:22:00|1087.7|1083.2|1088.6|1084.1|1088.6|1084.1|1087.7|1083.2|127
1625188930000|2021-07-02 01:22:10|1088.4|1083.9|1088.4|1083.9|1088.4|1083.9|1088.2|1083.7|55
1625188940000|2021-07-02 01:22:20|1088.6|1084.1|1088.6|1084.1|1088.6|1084.1|1088.1|1083.6|65
1625188950000|2021-07-02 01:22:30|1088.4|1083.9|1088.4|1083.9|1088.6|1084.1|1088.3|1083.8|31
1625188960000|2021-07-02 01:22:40|1088.3|1083.8|1088.4|1083.9|1088.6|1084.1|1088.3|1083.8|49
1625188970000|2021-07-02 01:22:50|1088.3|1083.8|1088.1|1083.6|1088.6|1084.1|1087.8|1083.3|85
1625188980000|2021-07-02 01:23:00|1088.3|1083.8|1088.6|1084.1|1088.6|1084.1|1088.1|1083.6|86
1625188990000|2021-07-02 01:23:10|1088.2|1083.7|1087.9|1083.4|1088.2|1083.7|1087.9|1083.4|38
1625189000000|2021-07-02 01:23:20|1087.8|1083.3|1088.1|1083.6|1088.1|1083.6|1087.8|1083.3|34
1625189010000|2021-07-02 01:23:30|1088.3|1083.8|1088.3|1083.8|1088.3|1083.8|1088.3|1083.8|68
1625189020000|2021-07-02 01:23:40|1088.2|1083.7|1088.2|1083.7|1088.3|1083.8|1088.2|1083.7|78
1625189030000|2021-07-02 01:23:50|1087.9|1083.4|1088|1083.5|1088.3|1083.8|1087.9|1083.4|52
1625189040000|2021-07-02 01:24:00|1087.8|1083.3|1087.8|1083.3|1087.8|1083.3|1087.8|1083.3|71
1625189050000|2021-07-02 01:24:10|||||||||32
1625189060000|2021-07-02 01:24:20|1087.9|1083.4|1088|1083.5|1088|1083.5|1087.8|1083.3|50
1625189070000|2021-07-02 01:24:30|1088.3|1083.8|1088.2|1083.7|1088.3|1083.8|1088|1083.5|88
1625189080000|2021-07-02 01:24:40|1088.6|1084.1|1088.7|1084.2|1088.7|1084.2|1088.6|1084.1|97
1625189090000|2021-07-02 01:24:50|1088.8|1084.3|1089.3|1084.8|1089.3|1084.8|1088.7|1084.2|71
1625189100000|2021-07-02 01:25:00|1089.5|1085|1088.4|1083.9|1089.5|1085|1088.4|1083.9|158
1625189110000|2021-07-02 01:25:10|1088|1083.5|1088.5|1084|1088.5|1084|1087.8|1083.3|202
1625189120000|2021-07-02 01:25:20|1088.8|1084.3|1088.2|1083.7|1089|1084.5|1088|1083.5|70
1625189130000|2021-07-02 01:25:30|1088.3|1083.8|1089.2|1084.7|1089.2|1084.7|1088.3|1083.8|82
1625189140000|2021-07-02 01:25:40|1088.9|1084.4|1088.4|1083.9|1088.9|1084.4|1088.4|1083.9|66
1625189150000|2021-07-02 01:25:50|1088.7|1084.2|1089.3|1084.8|1089.3|1084.8|1088.5|1084|132
1625189160000|2021-07-02 01:26:00|1089.2|1084.7|1089.2|1084.7|1089.3|1084.8|1089.2|1084.7|30
1625189170000|2021-07-02 01:26:10|1089.3|1084.8|1089.3|1084.8|1089.6|1085.1|1089.2|1084.7|114
1625189180000|2021-07-02 01:26:20|1089.2|1084.7|1089.6|1085.1|1089.6|1085.1|1089.2|1084.7|72
1625189190000|2021-07-02 01:26:30|1089.7|1085.2|1089.3|1084.8|1089.8|1085.3|1089.3|1084.8|27
1625189200000|2021-07-02 01:26:40|1089.5|1085|1089.8|1085.3|1089.8|1085.3|1089.5|1085|58
1625189210000|2021-07-02 01:26:50|1090.3|1085.8|1090.3|1085.8|1090.3|1085.8|1090.3|1085.8|40
1625189220000|2021-07-02 01:27:00|1090.2|1085.7|1089.5|1085|1090.3|1085.8|1089.5|1085|137
1625189230000|2021-07-02 01:27:10|1089.8|1085.3|1090|1085.5|1090|1085.5|1089.8|1085.3|43
1625189240000|2021-07-02 01:27:20|1089.8|1085.3|1089.8|1085.3|1089.8|1085.3|1089.5|1085|34
1625189250000|2021-07-02 01:27:30|1090|1085.5|1090.2|1085.7|1090.5|1086|1090|1085.5|68
1625189260000|2021-07-02 01:27:40|1090|1085.5|1090|1085.5|1090.2|1085.7|1089.9|1085.4|22
1625189270000|2021-07-02 01:27:50|||||||||7
1625189280000|2021-07-02 01:28:00|1089.8|1085.3|1088.9|1084.4|1089.8|1085.3|1088.9|1084.4|206
1625189290000|2021-07-02 01:28:10|1088.5|1084|1088.8|1084.3|1088.8|1084.3|1088.3|1083.8|200
1625189300000|2021-07-02 01:28:20|1088.5|1084|1088.8|1084.3|1088.8|1084.3|1088.5|1084|36
1625189310000|2021-07-02 01:28:30|1088.7|1084.2|1088.3|1083.8|1088.8|1084.3|1088.3|1083.8|91
1625189320000|2021-07-02 01:28:40|||||||||51
1625189330000|2021-07-02 01:28:50|1088.2|1083.7|1088.8|1084.3|1088.8|1084.3|1088.2|1083.7|221
1625189340000|2021-07-02 01:29:00|1089|1084.5|1088.5|1084|1089|1084.5|1088.5|1084|73
1625189350000|2021-07-02 01:29:10|1088.4|1083.9|1088.8|1084.3|1088.8|1084.3|1088.3|1083.8|44
1625189360000|2021-07-02 01:29:20|1088.7|1084.2|1088.3|1083.8|1088.7|1084.2|1088.3|1083.8|64
1625189370000|2021-07-02 01:29:30|1088.7|1084.2|1088.5|1084|1088.8|1084.3|1088.3|1083.8|53
1625189380000|2021-07-02 01:29:40|1088.4|1083.9|1088|1083.5|1088.4|1083.9|1088|1083.5|46
1625189390000|2021-07-02 01:29:50|||||||||27
1625189400000|2021-07-02 01:30:00|1088.2|1083.7|1088.5|1084|1088.5|1084|1088.2|1083.7|238
1625189410000|2021-07-02 01:30:10|1088.7|1084.2|1088.5|1084|1088.8|1084.3|1088.5|1084|41
1625189420000|2021-07-02 01:30:20|1088.4|1083.9|1088.7|1084.2|1088.7|1084.2|1088.3|1083.8|102
1625189430000|2021-07-02 01:30:30|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|19
1625189440000|2021-07-02 01:30:40|||||||||16
1625189450000|2021-07-02 01:30:50|1088.7|1084.2|1088.3|1083.8|1088.7|1084.2|1088.3|1083.8|152
1625189460000|2021-07-02 01:31:00|1088.2|1083.7|1087.9|1083.4|1088.2|1083.7|1087.9|1083.4|142
1625189470000|2021-07-02 01:31:10|1088|1083.5|1087.8|1083.3|1088|1083.5|1087.8|1083.3|24
1625189480000|2021-07-02 01:31:20|1088|1083.5|1087.8|1083.3|1088.3|1083.8|1087.8|1083.3|64
1625189490000|2021-07-02 01:31:30|||||||||35
1625189500000|2021-07-02 01:31:40|||||||||41
1625189510000|2021-07-02 01:31:50|||||||||14
1625189520000|2021-07-02 01:32:00|||||||||58
1625189530000|2021-07-02 01:32:10|1087.7|1083.2|1087.5|1083|1087.7|1083.2|1087.5|1083|89
1625189540000|2021-07-02 01:32:20|1087.8|1083.3|1088|1083.5|1088|1083.5|1087.8|1083.3|106
1625189550000|2021-07-02 01:32:30|1088.3|1083.8|1088.4|1083.9|1088.5|1084|1088|1083.5|23
1625189560000|2021-07-02 01:32:40|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|51
1625189570000|2021-07-02 01:32:50|1088.3|1083.8|1088|1083.5|1088.3|1083.8|1088|1083.5|205
1625189580000|2021-07-02 01:33:00|1088.3|1083.8|1088|1083.5|1088.3|1083.8|1088|1083.5|19
1625189590000|2021-07-02 01:33:10|1088.2|1083.7|1087.4|1082.9|1088.3|1083.8|1087.4|1082.9|114
1625189600000|2021-07-02 01:33:20|1087.2|1082.7|1085.9|1081.4|1087.2|1082.7|1085.9|1081.4|752
1625189610000|2021-07-02 01:33:30|1086|1081.5|1086.4|1081.9|1086.7|1082.2|1085.8|1081.3|132
1625189620000|2021-07-02 01:33:40|1086.3|1081.8|1085.8|1081.3|1086.3|1081.8|1085.8|1081.3|129
1625189630000|2021-07-02 01:33:50|1086|1081.5|1086|1081.5|1086.4|1081.9|1085.8|1081.3|196
1625189640000|2021-07-02 01:34:00|1085.9|1081.4|1085.5|1081|1086|1081.5|1085.5|1081|234
1625189650000|2021-07-02 01:34:10|1085.3|1080.8|1085.4|1080.9|1085.8|1081.3|1085|1080.5|201
1625189660000|2021-07-02 01:34:20|1085.5|1081|1086.3|1081.8|1086.3|1081.8|1085.3|1080.8|195
1625189670000|2021-07-02 01:34:30|1086.5|1082|1086.8|1082.3|1086.8|1082.3|1086.4|1081.9|77
1625189680000|2021-07-02 01:34:40|1087|1082.5|1087.2|1082.7|1087.3|1082.8|1087|1082.5|107
1625189690000|2021-07-02 01:34:50|||||||||32
1625189700000|2021-07-02 01:35:00|1087|1082.5|1085.8|1081.3|1087|1082.5|1085.8|1081.3|169
1625189710000|2021-07-02 01:35:10|1086|1081.5|1086.3|1081.8|1086.5|1082|1085.9|1081.4|115
1625189720000|2021-07-02 01:35:20|1086|1081.5|1085.9|1081.4|1086|1081.5|1085.8|1081.3|90
1625189730000|2021-07-02 01:35:30|1086|1081.5|1086.5|1082|1086.5|1082|1086|1081.5|105
1625189740000|2021-07-02 01:35:40|1086.4|1081.9|1086|1081.5|1086.4|1081.9|1086|1081.5|41
1625189750000|2021-07-02 01:35:50|1085.8|1081.3|1085.5|1081|1085.8|1081.3|1085.3|1080.8|202
1625189760000|2021-07-02 01:36:00|1085.3|1080.8|1084.3|1079.8|1085.3|1080.8|1084.2|1079.7|856
1625189770000|2021-07-02 01:36:10|1084.5|1080|1084.5|1080|1084.8|1080.3|1084.5|1080|276
1625189780000|2021-07-02 01:36:20|1084.8|1080.3|1084.8|1080.3|1084.9|1080.4|1084.8|1080.3|95
1625189790000|2021-07-02 01:36:30|1084.5|1080|1084.5|1080|1084.8|1080.3|1084.5|1080|186
1625189800000|2021-07-02 01:36:40|1085|1080.5|1084|1079.5|1085|1080.5|1084|1079.5|202
1625189810000|2021-07-02 01:36:50|1084.3|1079.8|1084.3|1079.8|1084.4|1079.9|1084|1079.5|183
1625189820000|2021-07-02 01:37:00|1084|1079.5|1084|1079.5|1084.3|1079.8|1083.8|1079.3|164
1625189830000|2021-07-02 01:37:10|1083.9|1079.4|1083.8|1079.3|1083.9|1079.4|1083.7|1079.2|195
1625189840000|2021-07-02 01:37:20|1084|1079.5|1084.3|1079.8|1084.3|1079.8|1084|1079.5|160
1625189850000|2021-07-02 01:37:30|1084.5|1080|1084.8|1080.3|1084.8|1080.3|1084.5|1080|120
1625189860000|2021-07-02 01:37:40|1084.7|1080.2|1084.8|1080.3|1084.8|1080.3|1084.7|1080.2|80
1625189870000|2021-07-02 01:37:50|1084.9|1080.4|1085.8|1081.3|1085.8|1081.3|1084.9|1080.4|260
1625189880000|2021-07-02 01:38:00|1085.5|1081|1085.3|1080.8|1085.5|1081|1085.3|1080.8|93
1625189890000|2021-07-02 01:38:10|1085.4|1080.9|1085.4|1080.9|1085.4|1080.9|1085.3|1080.8|94
1625189900000|2021-07-02 01:38:20|1085.3|1080.8|1085.4|1080.9|1085.4|1080.9|1084.9|1080.4|133
1625189910000|2021-07-02 01:38:30|1085.5|1081|1086|1081.5|1086|1081.5|1085.5|1081|153
1625189920000|2021-07-02 01:38:40|1085.8|1081.3|1086.4|1081.9|1086.5|1082|1085.8|1081.3|229
1625189930000|2021-07-02 01:38:50|1086.5|1082|1087.3|1082.8|1087.3|1082.8|1086.5|1082|193
1625189940000|2021-07-02 01:39:00|1087|1082.5|1086.8|1082.3|1087|1082.5|1086.8|1082.3|90
1625189950000|2021-07-02 01:39:10|1086.5|1082|1086.3|1081.8|1086.5|1082|1086|1081.5|83
1625189960000|2021-07-02 01:39:20|1086|1081.5|1085.8|1081.3|1086|1081.5|1085.8|1081.3|41
1625189970000|2021-07-02 01:39:30|1085.5|1081|1085.8|1081.3|1085.8|1081.3|1085.5|1081|75
1625189980000|2021-07-02 01:39:40|1085.5|1081|1085.8|1081.3|1085.8|1081.3|1085.3|1080.8|79
1625189990000|2021-07-02 01:39:50|1086|1081.5|1086.3|1081.8|1086.3|1081.8|1086|1081.5|63
1625190000000|2021-07-02 01:40:00|1086|1081.5|1084.8|1080.3|1086|1081.5|1084.7|1080.2|351
1625190010000|2021-07-02 01:40:10|1085|1080.5|1085.9|1081.4|1085.9|1081.4|1085|1080.5|157
1625190020000|2021-07-02 01:40:20|1085.5|1081|1085.7|1081.2|1085.7|1081.2|1085.5|1081|23
1625190030000|2021-07-02 01:40:30|1085.9|1081.4|1086|1081.5|1086|1081.5|1085.9|1081.4|43
1625190040000|2021-07-02 01:40:40|1085.9|1081.4|1085.9|1081.4|1085.9|1081.4|1085.9|1081.4|26
1625190050000|2021-07-02 01:40:50|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|1085.8|1081.3|33
1625190060000|2021-07-02 01:41:00|1085.5|1081|1085.8|1081.3|1085.8|1081.3|1085.4|1080.9|105
1625190070000|2021-07-02 01:41:10|1085.9|1081.4|1086.8|1082.3|1087|1082.5|1085.9|1081.4|210
1625190080000|2021-07-02 01:41:20|1086.9|1082.4|1087|1082.5|1087|1082.5|1086.8|1082.3|30
1625190090000|2021-07-02 01:41:30|||||||||98
1625190100000|2021-07-02 01:41:40|1087.2|1082.7|1087|1082.5|1087.2|1082.7|1086.7|1082.2|123
1625190110000|2021-07-02 01:41:50|1086.9|1082.4|1086.9|1082.4|1086.9|1082.4|1086.7|1082.2|40
1625190120000|2021-07-02 01:42:00|1086.7|1082.2|1086.9|1082.4|1086.9|1082.4|1086.5|1082|142
1625190130000|2021-07-02 01:42:10|1086.8|1082.3|1086.9|1082.4|1086.9|1082.4|1086.5|1082|27
1625190140000|2021-07-02 01:42:20|1086.7|1082.2|1087.3|1082.8|1087.3|1082.8|1086.5|1082|74
1625190150000|2021-07-02 01:42:30|1087.5|1083|1087.5|1083|1087.5|1083|1087.5|1083|24
1625190160000|2021-07-02 01:42:40|1087.3|1082.8|1088.3|1083.8|1088.3|1083.8|1087|1082.5|298
1625190170000|2021-07-02 01:42:50|1088.5|1084|1088|1083.5|1088.5|1084|1087.8|1083.3|293
1625190180000|2021-07-02 01:43:00|1088.2|1083.7|1087.8|1083.3|1088.3|1083.8|1087.5|1083|105
1625190190000|2021-07-02 01:43:10|1088|1083.5|1087.5|1083|1088|1083.5|1087.5|1083|45
1625190200000|2021-07-02 01:43:20|1087.4|1082.9|1087.5|1083|1087.7|1083.2|1087.3|1082.8|106
1625190210000|2021-07-02 01:43:30|1087.7|1083.2|1087.8|1083.3|1088|1083.5|1087.7|1083.2|116
1625190220000|2021-07-02 01:43:40|1088|1083.5|1088.5|1084|1088.5|1084|1088|1083.5|120
1625190230000|2021-07-02 01:43:50|1088.7|1084.2|1088.8|1084.3|1088.8|1084.3|1088.5|1084|207
1625190240000|2021-07-02 01:44:00|1089|1084.5|1089|1084.5|1089|1084.5|1089|1084.5|70
1625190250000|2021-07-02 01:44:10|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|1088.8|1084.3|104
1625190260000|2021-07-02 01:44:20|1088.5|1084|1088|1083.5|1088.5|1084|1088|1083.5|83
1625190270000|2021-07-02 01:44:30|1088.2|1083.7|1088.4|1083.9|1088.5|1084|1087.8|1083.3|117
1625190280000|2021-07-02 01:44:40|1088.3|1083.8|1088.3|1083.8|1088.8|1084.3|1088.3|1083.8|102
1625190290000|2021-07-02 01:44:50|1088.2|1083.7|1088.2|1083.7|1088.2|1083.7|1088.2|1083.7|64
1625190300000|2021-07-02 01:45:00|1088.4|1083.9|1087.7|1083.2|1088.4|1083.9|1087.7|1083.2|86
1625190310000|2021-07-02 01:45:10|1087.3|1082.8|1086.9|1082.4|1087.3|1082.8|1086.9|1082.4|74
1625190320000|2021-07-02 01:45:20|1087|1082.5|1087|1082.5|1087.3|1082.8|1087|1082.5|55
1625190330000|2021-07-02 01:45:30|1086.8|1082.3|1087.4|1082.9|1087.4|1082.9|1086.8|1082.3|75
1625190340000|2021-07-02 01:45:40|1087.3|1082.8|1087.4|1082.9|1087.4|1082.9|1087.3|1082.8|39
1625190350000|2021-07-02 01:45:50|||||||||13
1625190360000|2021-07-02 01:46:00|1087.5|1083|1087|1082.5|1087.5|1083|1087|1082.5|25
1625190370000|2021-07-02 01:46:10|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|42
1625190380000|2021-07-02 01:46:20|1086.5|1082|1086|1081.5|1086.5|1082|1086|1081.5|95
1625190390000|2021-07-02 01:46:30|1085.9|1081.4|1085.9|1081.4|1086|1081.5|1085.9|1081.4|32
1625190400000|2021-07-02 01:46:40|1085.8|1081.3|1086.4|1081.9|1086.7|1082.2|1085.7|1081.2|93
1625190410000|2021-07-02 01:46:50|1086.5|1082|1086.9|1082.4|1087.3|1082.8|1086.5|1082|57
1625190420000|2021-07-02 01:47:00|1087|1082.5|1087.2|1082.7|1087.4|1082.9|1086.9|1082.4|30
1625190430000|2021-07-02 01:47:10|1087.4|1082.9|1087.2|1082.7|1087.8|1083.3|1087.2|1082.7|227
1625190440000|2021-07-02 01:47:20|1087|1082.5|1087.3|1082.8|1087.3|1082.8|1087|1082.5|25
1625190450000|2021-07-02 01:47:30|1087.5|1083|1088|1083.5|1088|1083.5|1087.5|1083|73
1625190460000|2021-07-02 01:47:40|1088.2|1083.7|1088.3|1083.8|1088.5|1084|1088.2|1083.7|38
1625190470000|2021-07-02 01:47:50|||||||||17
1625190480000|2021-07-02 01:48:00|1088|1083.5|1087.8|1083.3|1088|1083.5|1087.8|1083.3|32
1625190490000|2021-07-02 01:48:10|1087.5|1083|1087|1082.5|1087.5|1083|1087|1082.5|135
1625190500000|2021-07-02 01:48:20|1086.9|1082.4|1086.9|1082.4|1087|1082.5|1086.8|1082.3|103
1625190510000|2021-07-02 01:48:30|1086.5|1082|1086|1081.5|1086.5|1082|1085.6|1081.1|175
1625190520000|2021-07-02 01:48:40|1085.8|1081.3|1086.4|1081.9|1086.7|1082.2|1085.5|1081|215
1625190530000|2021-07-02 01:48:50|1086.2|1081.7|1086|1081.5|1086.2|1081.7|1085.7|1081.2|112
1625190540000|2021-07-02 01:49:00|1086.3|1081.8|1086.5|1082|1086.8|1082.3|1086.3|1081.8|130
1625190550000|2021-07-02 01:49:10|1086.8|1082.3|1086.9|1082.4|1087|1082.5|1086.7|1082.2|51
1625190560000|2021-07-02 01:49:20|1087|1082.5|1087.5|1083|1087.5|1083|1087|1082.5|49
1625190570000|2021-07-02 01:49:30|1087.8|1083.3|1088.3|1083.8|1088.3|1083.8|1087.4|1082.9|142
1625190580000|2021-07-02 01:49:40|1088.4|1083.9|1088.3|1083.8|1088.8|1084.3|1088.3|1083.8|179
1625190590000|2021-07-02 01:49:50|1088|1083.5|1088.8|1084.3|1088.8|1084.3|1087.5|1083|152
1625190600000|2021-07-02 01:50:00|1089|1084.5|1088.3|1083.8|1089|1084.5|1088|1083.5|187
1625190610000|2021-07-02 01:50:10|1088.4|1083.9|1088.5|1084|1088.5|1084|1088.4|1083.9|20
1625190620000|2021-07-02 01:50:20|||||||||32
1625190630000|2021-07-02 01:50:30|1088.8|1084.3|1090.7|1086.2|1090.7|1086.2|1088.8|1084.3|456
1625190640000|2021-07-02 01:50:40|1090.5|1086|1090.4|1085.9|1090.8|1086.3|1090.3|1085.8|281
1625190650000|2021-07-02 01:50:50|1090.3|1085.8|1090.3|1085.8|1090.3|1085.8|1089|1084.5|182
1625190660000|2021-07-02 01:51:00|1090.5|1086|1090.8|1086.3|1090.8|1086.3|1090.3|1085.8|237
1625190670000|2021-07-02 01:51:10|1091.3|1086.8|1090.8|1086.3|1091.3|1086.8|1090.5|1086|162
1625190680000|2021-07-02 01:51:20|1090.5|1086|1090.8|1086.3|1090.8|1086.3|1090.2|1085.7|124
1625190690000|2021-07-02 01:51:30|1090.3|1085.8|1090.3|1085.8|1090.8|1086.3|1090|1085.5|122
1625190700000|2021-07-02 01:51:40|1090.5|1086|1090.8|1086.3|1090.8|1086.3|1090.5|1086|62
1625190710000|2021-07-02 01:51:50|1090.4|1085.9|1090.3|1085.8|1090.8|1086.3|1090.3|1085.8|35
1625190720000|2021-07-02 01:52:00|1089.8|1085.3|1089.8|1085.3|1089.8|1085.3|1089.8|1085.3|117
1625190730000|2021-07-02 01:52:10|1089.5|1085|1089.5|1085|1089.8|1085.3|1089.5|1085|164
1625190740000|2021-07-02 01:52:20|1089.8|1085.3|1090|1085.5|1090.3|1085.8|1089.8|1085.3|111
1625190750000|2021-07-02 01:52:30|1089.8|1085.3|1090|1085.5|1090|1085.5|1089.5|1085|46
1625190760000|2021-07-02 01:52:40|1089.9|1085.4|1089.9|1085.4|1089.9|1085.4|1089.9|1085.4|10
1625190770000|2021-07-02 01:52:50|1089.6|1085.1|1089.3|1084.8|1089.6|1085.1|1089.3|1084.8|60
1625190780000|2021-07-02 01:53:00|1089.5|1085|1090|1085.5|1090|1085.5|1089.5|1085|80
1625190790000|2021-07-02 01:53:10|1090.3|1085.8|1090|1085.5|1090.3|1085.8|1090|1085.5|65
1625190800000|2021-07-02 01:53:20|1089.9|1085.4|1089.8|1085.3|1089.9|1085.4|1089.5|1085|38
1625190810000|2021-07-02 01:53:30|1089.5|1085|1090.2|1085.7|1090.2|1085.7|1089.5|1085|150
1625190820000|2021-07-02 01:53:40|1090.4|1085.9|1090.3|1085.8|1090.4|1085.9|1090.2|1085.7|82
1625190830000|2021-07-02 01:53:50|1090.2|1085.7|1090|1085.5|1090.2|1085.7|1090|1085.5|16
1625190840000|2021-07-02 01:54:00|1089.8|1085.3|1089.8|1085.3|1089.8|1085.3|1089.8|1085.3|16
1625190850000|2021-07-02 01:54:10|1089.5|1085|1089.8|1085.3|1089.8|1085.3|1089.3|1084.8|76
1625190860000|2021-07-02 01:54:20|1089.5|1085|1089.4|1084.9|1089.5|1085|1089.3|1084.8|46
1625190870000|2021-07-02 01:54:30|||||||||15
1625190880000|2021-07-02 01:54:40|||||||||17
1625190890000|2021-07-02 01:54:50|1089.3|1084.8|1089.4|1084.9|1089.5|1085|1089.3|1084.8|23
1625190900000|2021-07-02 01:55:00|1089.3|1084.8|1089.8|1085.3|1089.8|1085.3|1089|1084.5|134
1625190910000|2021-07-02 01:55:10|1089.9|1085.4|1090.3|1085.8|1090.3|1085.8|1089.9|1085.4|103
1625190920000|2021-07-02 01:55:20|1090.5|1086|1090.8|1086.3|1090.8|1086.3|1090.3|1085.8|80
1625190930000|2021-07-02 01:55:30|1090.3|1085.8|1090|1085.5|1090.3|1085.8|1089.8|1085.3|50
1625190940000|2021-07-02 01:55:40|1090.3|1085.8|1089.8|1085.3|1090.3|1085.8|1089.8|1085.3|42
1625190950000|2021-07-02 01:55:50|1090|1085.5|1090.5|1086|1090.5|1086|1090|1085.5|82
1625190960000|2021-07-02 01:56:00|1090.4|1085.9|1090.3|1085.8|1090.7|1086.2|1090.3|1085.8|78
1625190970000|2021-07-02 01:56:10|||||||||40
1625190980000|2021-07-02 01:56:20|||||||||40
1625190990000|2021-07-02 01:56:30|1090.2|1085.7|1090.7|1086.2|1090.7|1086.2|1090.2|1085.7|47
1625191000000|2021-07-02 01:56:40|1090.8|1086.3|1090.3|1085.8|1090.8|1086.3|1090.3|1085.8|46
1625191010000|2021-07-02 01:56:50|1090.4|1085.9|1090.4|1085.9|1090.4|1085.9|1090.4|1085.9|41
1625191020000|2021-07-02 01:57:00|1090.5|1086|1090.8|1086.3|1090.8|1086.3|1090.5|1086|52
1625191030000|2021-07-02 01:57:10|1091.3|1086.8|1091.3|1086.8|1091.8|1087.3|1091.3|1086.8|516
1625191040000|2021-07-02 01:57:20|1091.4|1086.9|1091|1086.5|1091.4|1086.9|1091|1086.5|61
1625191050000|2021-07-02 01:57:30|1091.5|1087|1091.3|1086.8|1091.7|1087.2|1091.3|1086.8|134
1625191060000|2021-07-02 01:57:40|1091.5|1087|1091.5|1087|1091.7|1087.2|1090.9|1086.4|100
1625191070000|2021-07-02 01:57:50|1091.7|1087.2|1090.8|1086.3|1091.7|1087.2|1090.8|1086.3|51
1625191080000|2021-07-02 01:58:00|1090.5|1086|1090.3|1085.8|1090.5|1086|1090.3|1085.8|147
1625191090000|2021-07-02 01:58:10|||||||||56
1625191100000|2021-07-02 01:58:20|1090.1|1085.6|1090.3|1085.8|1090.3|1085.8|1090|1085.5|27
1625191110000|2021-07-02 01:58:30|1090.2|1085.7|1090.3|1085.8|1090.3|1085.8|1090.2|1085.7|20
1625191120000|2021-07-02 01:58:40|1090.1|1085.6|1089.9|1085.4|1090.1|1085.6|1089.9|1085.4|31
1625191130000|2021-07-02 01:58:50|1090|1085.5|1089.8|1085.3|1090|1085.5|1089.8|1085.3|14
1625191140000|2021-07-02 01:59:00|1089.9|1085.4|1090.3|1085.8|1090.3|1085.8|1089.9|1085.4|137
1625191150000|2021-07-02 01:59:10|||||||||56
1625191160000|2021-07-02 01:59:20|1090|1085.5|1089.8|1085.3|1090|1085.5|1089.8|1085.3|27
1625191170000|2021-07-02 01:59:30|1089.6|1085.1|1089.4|1084.9|1089.6|1085.1|1089.3|1084.8|35
1625191180000|2021-07-02 01:59:40|1089.3|1084.8|1089.4|1084.9|1089.4|1084.9|1089.3|1084.8|11
1625191190000|2021-07-02 01:59:50|1089.3|1084.8|1089.3|1084.8|1089.5|1085|1089.3|1084.8|58
1625191200000|2021-07-02 02:00:00|1089|1084.5|1089|1084.5|1089|1084.5|1088.8|1084.3|190
1625191210000|2021-07-02 02:00:10|1088.9|1084.4|1088|1083.5|1088.9|1084.4|1088|1083.5|43
1625191220000|2021-07-02 02:00:20|1088.3|1083.8|1088.3|1083.8|1088.3|1083.8|1088.3|1083.8|120
1625191230000|2021-07-02 02:00:30|1088.5|1084|1088|1083.5|1088.5|1084|1088|1083.5|31
1625191240000|2021-07-02 02:00:40|1087.8|1083.3|1087.8|1083.3|1087.8|1083.3|1087.8|1083.3|50
1625191250000|2021-07-02 02:00:50|1087.5|1083|1087.5|1083|1087.5|1083|1087.5|1083|40
1625191260000|2021-07-02 02:01:00|1087.3|1082.8|1087.5|1083|1087.8|1083.3|1087.3|1082.8|125
1625191270000|2021-07-02 02:01:10|1087.4|1082.9|1087.3|1082.8|1087.4|1082.9|1087.3|1082.8|8
1625191280000|2021-07-02 02:01:20|||||||||10
1625191290000|2021-07-02 02:01:30|1087.1|1082.6|1086.9|1082.4|1087.2|1082.7|1086.9|1082.4|63
1625191300000|2021-07-02 02:01:40|1086.8|1082.3|1087|1082.5|1087|1082.5|1086.8|1082.3|73
1625191310000|2021-07-02 02:01:50|||||||||55
1625191320000|2021-07-02 02:02:00|||||||||49
1625191330000|2021-07-02 02:02:10|||||||||27
1625191340000|2021-07-02 02:02:20|1087.3|1082.8|1087.5|1083|1087.5|1083|1087.3|1082.8|107
1625191350000|2021-07-02 02:02:30|||||||||17
1625191360000|2021-07-02 02:02:40|1087.3|1082.8|1087|1082.5|1087.3|1082.8|1087|1082.5|44
1625191370000|2021-07-02 02:02:50|1087.3|1082.8|1087.4|1082.9|1087.4|1082.9|1087.3|1082.8|40
1625191380000|2021-07-02 02:03:00|1087|1082.5|1087|1082.5|1087|1082.5|1087|1082.5|17
1625191390000|2021-07-02 02:03:10|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|43
1625191400000|2021-07-02 02:03:20|1086.5|1082|1086|1081.5|1086.5|1082|1086|1081.5|140
1625191410000|2021-07-02 02:03:30|1086.3|1081.8|1086.3|1081.8|1086.3|1081.8|1086.3|1081.8|19
1625191420000|2021-07-02 02:03:40|1086.8|1082.3|1087.3|1082.8|1087.8|1083.3|1086.8|1082.3|201
1625191430000|2021-07-02 02:03:50|||||||||5
1625191440000|2021-07-02 02:04:00|1087|1082.5|1086.9|1082.4|1087|1082.5|1086.9|1082.4|18
1625191450000|2021-07-02 02:04:10|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|22
1625191460000|2021-07-02 02:04:20|1086.9|1082.4|1086.9|1082.4|1086.9|1082.4|1086.9|1082.4|13
1625191470000|2021-07-02 02:04:30|1086.6|1082.1|1086.3|1081.8|1086.6|1082.1|1086.3|1081.8|46
1625191480000|2021-07-02 02:04:40|1086|1081.5|1087.1|1082.6|1087.3|1082.8|1086|1081.5|119
1625191490000|2021-07-02 02:04:50|1087|1082.5|1086.9|1082.4|1087.3|1082.8|1086.8|1082.3|50
1625191500000|2021-07-02 02:05:00|1086.8|1082.3|1086.5|1082|1086.8|1082.3|1086.5|1082|37
1625191510000|2021-07-02 02:05:10|1086.3|1081.8|1086.3|1081.8|1086.3|1081.8|1086.1|1081.6|25
1625191520000|2021-07-02 02:05:20|1086.5|1082|1086.8|1082.3|1086.8|1082.3|1086.5|1082|37
1625191530000|2021-07-02 02:05:30|1087|1082.5|1087|1082.5|1087|1082.5|1087|1082.5|40
1625191540000|2021-07-02 02:05:40|1087.3|1082.8|1086.9|1082.4|1087.3|1082.8|1086.9|1082.4|89
1625191550000|2021-07-02 02:05:50|1087.1|1082.6|1087.8|1083.3|1087.8|1083.3|1087.1|1082.6|41
1625191560000|2021-07-02 02:06:00|1087.6|1083.1|1088|1083.5|1088|1083.5|1087.6|1083.1|47
1625191570000|2021-07-02 02:06:10|1088.3|1083.8|1088.9|1084.4|1088.9|1084.4|1088.1|1083.6|105
1625191580000|2021-07-02 02:06:20|1088.6|1084.1|1088|1083.5|1088.6|1084.1|1088|1083.5|22
1625191590000|2021-07-02 02:06:30|1088.1|1083.6|1087.6|1083.1|1088.1|1083.6|1087.6|1083.1|48
1625191600000|2021-07-02 02:06:40|1088|1083.5|1088.5|1084|1088.5|1084|1088|1083.5|24
1625191610000|2021-07-02 02:06:50|1088.8|1084.3|1089|1084.5|1089|1084.5|1088.8|1084.3|64
1625191620000|2021-07-02 02:07:00|1089.1|1084.6|1089.1|1084.6|1089.1|1084.6|1089.1|1084.6|11
1625191630000|2021-07-02 02:07:10|1089|1084.5|1089|1084.5|1089|1084.5|1089|1084.5|123
1625191640000|2021-07-02 02:07:20|1089.4|1084.9|1089.8|1085.3|1089.8|1085.3|1089.4|1084.9|133
1625191650000|2021-07-02 02:07:30|1090|1085.5|1088.5|1084|1090|1085.5|1088.5|1084|96
1625191660000|2021-07-02 02:07:40|1088.6|1084.1|1089.3|1084.8|1089.5|1085|1088.6|1084.1|124
1625191670000|2021-07-02 02:07:50|||||||||9
1625191680000|2021-07-02 02:08:00|1089.5|1085|1089.5|1085|1089.8|1085.3|1089.5|1085|98
1625191690000|2021-07-02 02:08:10|1089.3|1084.8|1089.5|1085|1089.5|1085|1089.3|1084.8|64
1625191700000|2021-07-02 02:08:20|1089.6|1085.1|1089.5|1085|1089.9|1085.4|1089.5|1085|32
1625191710000|2021-07-02 02:08:30|||||||||15
1625191720000|2021-07-02 02:08:40|||||||||4
1625191730000|2021-07-02 02:08:50|1089.3|1084.8|1089|1084.5|1089.3|1084.8|1089|1084.5|31
1625191740000|2021-07-02 02:09:00|1089.4|1084.9|1090.5|1086|1090.5|1086|1089.4|1084.9|143
1625191750000|2021-07-02 02:09:10|1091|1086.5|1091|1086.5|1091|1086.5|1090.9|1086.4|101
1625191760000|2021-07-02 02:09:20|1090.5|1086|1090|1085.5|1090.5|1086|1089.9|1085.4|210
1625191770000|2021-07-02 02:09:30|1089.9|1085.4|1089.8|1085.3|1090.5|1086|1089.6|1085.1|143
1625191780000|2021-07-02 02:09:40|1089.6|1085.1|1088.6|1084.1|1089.6|1085.1|1088.6|1084.1|143
1625191790000|2021-07-02 02:09:50|1088.4|1083.9|1088.5|1084|1088.6|1084.1|1088.3|1083.8|77
1625191800000|2021-07-02 02:10:00|1088.4|1083.9|1089.3|1084.8|1089.4|1084.9|1088.4|1083.9|160
1625191810000|2021-07-02 02:10:10|1089.8|1085.3|1090.3|1085.8|1090.6|1086.1|1089.5|1085|168
1625191820000|2021-07-02 02:10:20|||||||||9
1625191830000|2021-07-02 02:10:30|1090.1|1085.6|1089|1084.5|1090.3|1085.8|1088.8|1084.3|40
1625191840000|2021-07-02 02:10:40|1089.3|1084.8|1089.3|1084.8|1089.3|1084.8|1089|1084.5|18
1625191850000|2021-07-02 02:10:50|1089|1084.5|1089.3|1084.8|1089.3|1084.8|1088.8|1084.3|65
1625191860000|2021-07-02 02:11:00|1089.5|1085|1089.3|1084.8|1089.8|1085.3|1088.8|1084.3|135
1625191870000|2021-07-02 02:11:10|1089|1084.5|1090|1085.5|1090|1085.5|1089|1084.5|100
1625191880000|2021-07-02 02:11:20|1090.3|1085.8|1090.6|1086.1|1090.6|1086.1|1089.8|1085.3|148
1625191890000|2021-07-02 02:11:30|1090.8|1086.3|1091|1086.5|1091|1086.5|1090.8|1086.3|88
1625191900000|2021-07-02 02:11:40|1090.8|1086.3|1091|1086.5|1091|1086.5|1090.8|1086.3|69
1625191910000|2021-07-02 02:11:50|1091.1|1086.6|1091.4|1086.9|1091.4|1086.9|1091|1086.5|126
1625191920000|2021-07-02 02:12:00|1091.5|1087|1092|1087.5|1092|1087.5|1091.4|1086.9|275
1625191930000|2021-07-02 02:12:10|1092.1|1087.6|1092.1|1087.6|1092.6|1088.1|1092|1087.5|235
1625191940000|2021-07-02 02:12:20|1092.3|1087.8|1091.8|1087.3|1092.5|1088|1091.8|1087.3|201
1625191950000|2021-07-02 02:12:30|1091.9|1087.4|1091.9|1087.4|1092|1087.5|1091.8|1087.3|60
1625191960000|2021-07-02 02:12:40|1092|1087.5|1091.8|1087.3|1092.3|1087.8|1091.5|1087|168
1625191970000|2021-07-02 02:12:50|1091.9|1087.4|1092.1|1087.6|1092.1|1087.6|1091.9|1087.4|89
1625191980000|2021-07-02 02:13:00|1092.3|1087.8|1092|1087.5|1092.3|1087.8|1092|1087.5|61
1625191990000|2021-07-02 02:13:10|1091.8|1087.3|1091.4|1086.9|1091.8|1087.3|1091.1|1086.6|187
1625192000000|2021-07-02 02:13:20|1091.1|1086.6|1091.1|1086.6|1091.5|1087|1091.1|1086.6|69
1625192010000|2021-07-02 02:13:30|1091.4|1086.9|1091.5|1087|1091.5|1087|1091.4|1086.9|15
1625192020000|2021-07-02 02:13:40|1091.6|1087.1|1091.9|1087.4|1092|1087.5|1091.5|1087|55
1625192030000|2021-07-02 02:13:50|1091.6|1087.1|1092|1087.5|1092|1087.5|1091.5|1087|74
1625192040000|2021-07-02 02:14:00|1091.9|1087.4|1091.6|1087.1|1091.9|1087.4|1091.6|1087.1|86
1625192050000|2021-07-02 02:14:10|1091.5|1087|1090.6|1086.1|1091.5|1087|1090.6|1086.1|85
1625192060000|2021-07-02 02:14:20|1091.1|1086.6|1091.9|1087.4|1091.9|1087.4|1091|1086.5|232
1625192070000|2021-07-02 02:14:30|1092|1087.5|1092|1087.5|1092.1|1087.6|1092|1087.5|119
1625192080000|2021-07-02 02:14:40|1091.9|1087.4|1091.9|1087.4|1091.9|1087.4|1091.6|1087.1|23
1625192090000|2021-07-02 02:14:50|1092.1|1087.6|1091.6|1087.1|1092.1|1087.6|1091.4|1086.9|98
1625192100000|2021-07-02 02:15:00|||||||||3
1625193000000|2021-07-02 02:30:00|1091.8|1087.3|1090.6|1086.1|1091.8|1087.3|1090.6|1086.1|118
1625193010000|2021-07-02 02:30:10|1090.9|1086.4|1091.1|1086.6|1091.1|1086.6|1090.9|1086.4|39
1625193020000|2021-07-02 02:30:20|1091.3|1086.8|1091.1|1086.6|1091.3|1086.8|1090.7|1086.2|57
1625193030000|2021-07-02 02:30:30|1090.9|1086.4|1091.1|1086.6|1091.1|1086.6|1090.7|1086.2|26
1625193040000|2021-07-02 02:30:40|1091|1086.5|1090.3|1085.8|1091.1|1086.6|1090.3|1085.8|121
1625193050000|2021-07-02 02:30:50|1090.1|1085.6|1089.5|1085|1090.1|1085.6|1089.5|1085|90
1625193060000|2021-07-02 02:31:00|1089.6|1085.1|1089.3|1084.8|1089.9|1085.4|1089.1|1084.6|53
1625193070000|2021-07-02 02:31:10|1089.5|1085|1089|1084.5|1090.5|1086|1089|1084.5|409
1625193080000|2021-07-02 02:31:20|1089.1|1084.6|1089.2|1084.7|1089.5|1085|1089|1084.5|72
1625193090000|2021-07-02 02:31:30|1089|1084.5|1088.7|1084.2|1089.1|1084.6|1088.7|1084.2|86
1625193100000|2021-07-02 02:31:40|1088.9|1084.4|1089|1084.5|1089.3|1084.8|1088.9|1084.4|158
1625193110000|2021-07-02 02:31:50|1088.7|1084.2|1088.7|1084.2|1088.7|1084.2|1088.7|1084.2|29
1625193120000|2021-07-02 02:32:00|1088.5|1084|1087.7|1083.2|1088.5|1084|1087.7|1083.2|185
1625193130000|2021-07-02 02:32:10|1087.9|1083.4|1087.5|1083|1087.9|1083.4|1087.5|1083|212
1625193140000|2021-07-02 02:32:20|1087|1082.5|1087.5|1083|1087.5|1083|1087|1082.5|185
1625193150000|2021-07-02 02:32:30|1087.7|1083.2|1088|1083.5|1088.1|1083.6|1087.7|1083.2|132
1625193160000|2021-07-02 02:32:40|1087.7|1083.2|1087.7|1083.2|1088.5|1084|1087.7|1083.2|49
1625193170000|2021-07-02 02:32:50|1087.9|1083.4|1088|1083.5|1088|1083.5|1087.7|1083.2|18
1625193180000|2021-07-02 02:33:00|1087.7|1083.2|1087.7|1083.2|1087.7|1083.2|1087.7|1083.2|73
1625193190000|2021-07-02 02:33:10|1088|1083.5|1087.7|1083.2|1088|1083.5|1087.7|1083.2|16
1625193200000|2021-07-02 02:33:20|1088|1083.5|1088.7|1084.2|1088.7|1084.2|1088|1083.5|119
1625193210000|2021-07-02 02:33:30|1088.5|1084|1088|1083.5|1088.7|1084.2|1088|1083.5|94
1625193220000|2021-07-02 02:33:40|1088.2|1083.7|1088.2|1083.7|1088.2|1083.7|1088|1083.5|82
1625193230000|2021-07-02 02:33:50|1088.1|1083.6|1087.7|1083.2|1088.1|1083.6|1087.5|1083|174
1625193240000|2021-07-02 02:34:00|1088|1083.5|1088|1083.5|1088.1|1083.6|1088|1083.5|67
1625193250000|2021-07-02 02:34:10|1088.4|1083.9|1088.1|1083.6|1088.5|1084|1088.1|1083.6|107
1625193260000|2021-07-02 02:34:20|1088|1083.5|1088.9|1084.4|1088.9|1084.4|1088|1083.5|104
1625193270000|2021-07-02 02:34:30|1089|1084.5|1089.7|1085.2|1089.7|1085.2|1089|1084.5|125
1625193280000|2021-07-02 02:34:40|1089|1084.5|1089.7|1085.2|1089.7|1085.2|1089|1084.5|240
1625193290000|2021-07-02 02:34:50|1090|1085.5|1090.6|1086.1|1090.9|1086.4|1090|1085.5|101
1625193300000|2021-07-02 02:35:00|1090.9|1086.4|1092.5|1088|1092.5|1088|1090.7|1086.2|330
1625193310000|2021-07-02 02:35:10|1092.6|1088.1|1092.2|1087.7|1092.6|1088.1|1092.2|1087.7|249
1625193320000|2021-07-02 02:35:20|1092|1087.5|1091.7|1087.2|1092|1087.5|1091.2|1086.7|213
1625193330000|2021-07-02 02:35:30|1091.5|1087|1091.4|1086.9|1091.5|1087|1091.2|1086.7|92
1625193340000|2021-07-02 02:35:40|1091.5|1087|1092|1087.5|1092.2|1087.7|1091.5|1087|114
1625193350000|2021-07-02 02:35:50|1092.1|1087.6|1092.2|1087.7|1092.2|1087.7|1091.9|1087.4|67
1625193360000|2021-07-02 02:36:00|1092.4|1087.9|1092.9|1088.4|1092.9|1088.4|1092.2|1087.7|302
1625193370000|2021-07-02 02:36:10|1092.7|1088.2|1092.5|1088|1092.7|1088.2|1091.7|1087.2|179
1625193380000|2021-07-02 02:36:20|1092.2|1087.7|1092|1087.5|1092.2|1087.7|1091.7|1087.2|97
1625193390000|2021-07-02 02:36:30|1092.2|1087.7|1092|1087.5|1092.2|1087.7|1092|1087.5|80
1625193400000|2021-07-02 02:36:40|1091.7|1087.2|1092.2|1087.7|1092.2|1087.7|1091.7|1087.2|154
1625193410000|2021-07-02 02:36:50|1092.5|1088|1092.1|1087.6|1092.5|1088|1092|1087.5|197
1625193420000|2021-07-02 02:37:00|1092|1087.5|1092|1087.5|1092|1087.5|1092|1087.5|67
1625193430000|2021-07-02 02:37:10|1092.4|1087.9|1092.2|1087.7|1092.4|1087.9|1092|1087.5|49
1625193440000|2021-07-02 02:37:20|1092.5|1088|1092.5|1088|1092.5|1088|1092.2|1087.7|50
1625193450000|2021-07-02 02:37:30|1092.7|1088.2|1093.2|1088.7|1093.2|1088.7|1092.7|1088.2|426
1625193460000|2021-07-02 02:37:40|1093.5|1089|1093.6|1089.1|1093.7|1089.2|1093.5|1089|535
1625193470000|2021-07-02 02:37:50|1093.7|1089.2|1093.6|1089.1|1093.7|1089.2|1093.2|1088.7|232
1625193480000|2021-07-02 02:38:00|1093.4|1088.9|1092.7|1088.2|1093.4|1088.9|1092.7|1088.2|152
1625193490000|2021-07-02 02:38:10|||||||||8
1625193500000|2021-07-02 02:38:20|1092|1087.5|1092.4|1087.9|1092.4|1087.9|1091.6|1087.1|647
1625193510000|2021-07-02 02:38:30|1092.2|1087.7|1091.9|1087.4|1092.2|1087.7|1091.9|1087.4|86
1625193520000|2021-07-02 02:38:40|1091.7|1087.2|1091.7|1087.2|1091.7|1087.2|1091.7|1087.2|40
1625193530000|2021-07-02 02:38:50|1092.1|1087.6|1092.4|1087.9|1092.4|1087.9|1092.1|1087.6|130
1625193540000|2021-07-02 02:39:00|1092.1|1087.6|1092.6|1088.1|1092.6|1088.1|1092.1|1087.6|37
1625193550000|2021-07-02 02:39:10|1092.9|1088.4|1093.1|1088.6|1093.1|1088.6|1092.9|1088.4|77
1625193560000|2021-07-02 02:39:20|1093|1088.5|1092.5|1088|1093|1088.5|1092.5|1088|58
1625193570000|2021-07-02 02:39:30|1092.6|1088.1|1092.9|1088.4|1093|1088.5|1092.6|1088.1|63
1625193580000|2021-07-02 02:39:40|1093|1088.5|1093|1088.5|1093|1088.5|1093|1088.5|35
1625193590000|2021-07-02 02:39:50|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1093.1|1088.6|72
1625193600000|2021-07-02 02:40:00|1093|1088.5|1092.9|1088.4|1093|1088.5|1092.9|1088.4|86
1625193610000|2021-07-02 02:40:10|1093|1088.5|1093|1088.5|1093.1|1088.6|1093|1088.5|60
1625193620000|2021-07-02 02:40:20|1092.7|1088.2|1092.5|1088|1092.7|1088.2|1092.5|1088|40
1625193630000|2021-07-02 02:40:30|1092.4|1087.9|1091.7|1087.2|1092.4|1087.9|1091.7|1087.2|85
1625193640000|2021-07-02 02:40:40|1091.6|1087.1|1091.5|1087|1091.7|1087.2|1091.5|1087|11
1625193650000|2021-07-02 02:40:50|||||||||21
1625193660000|2021-07-02 02:41:00|1091.7|1087.2|1092.4|1087.9|1092.5|1088|1091.7|1087.2|79
1625193670000|2021-07-02 02:41:10|1092.2|1087.7|1092.1|1087.6|1092.2|1087.7|1092|1087.5|5
1625193680000|2021-07-02 02:41:20|1092|1087.5|1092|1087.5|1092.1|1087.6|1092|1087.5|2
1625193690000|2021-07-02 02:41:30|1092.1|1087.6|1092.1|1087.6|1092.2|1087.7|1092|1087.5|42
1625193700000|2021-07-02 02:41:40|1092|1087.5|1092|1087.5|1092|1087.5|1092|1087.5|14
1625193710000|2021-07-02 02:41:50|1092.5|1088|1092.7|1088.2|1093|1088.5|1092.5|1088|116
1625193720000|2021-07-02 02:42:00|1093|1088.5|1092.5|1088|1093|1088.5|1092.2|1087.7|72
1625193730000|2021-07-02 02:42:10|1092.4|1087.9|1092|1087.5|1092.4|1087.9|1092|1087.5|17
1625193740000|2021-07-02 02:42:20|1092.2|1087.7|1091.7|1087.2|1092.2|1087.7|1091.7|1087.2|55
1625193750000|2021-07-02 02:42:30|1091.6|1087.1|1091|1086.5|1091.6|1087.1|1091|1086.5|26
1625193760000|2021-07-02 02:42:40|1091.1|1086.6|1091.2|1086.7|1092|1087.5|1091.1|1086.6|96
1625193770000|2021-07-02 02:42:50|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|1091.1|1086.6|21
1625193780000|2021-07-02 02:43:00|1090.7|1086.2|1090.5|1086|1090.7|1086.2|1090.5|1086|54
1625193790000|2021-07-02 02:43:10|1090.2|1085.7|1090.2|1085.7|1090.2|1085.7|1089.4|1084.9|171
1625193800000|2021-07-02 02:43:20|1090.5|1086|1090.5|1086|1090.6|1086.1|1090.5|1086|86
1625193810000|2021-07-02 02:43:30|||||||||4
1625193820000|2021-07-02 02:43:40|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|1090.6|1086.1|14
1625193830000|2021-07-02 02:43:50|1090.5|1086|1090.5|1086|1090.5|1086|1090.5|1086|27
1625193840000|2021-07-02 02:44:00|1090.2|1085.7|1090.1|1085.6|1090.2|1085.7|1090|1085.5|28
1625193850000|2021-07-02 02:44:10|1090.2|1085.7|1090.5|1086|1090.5|1086|1090.2|1085.7|40
1625193860000|2021-07-02 02:44:20|||||||||11
1625193870000|2021-07-02 02:44:30|1090.2|1085.7|1091|1086.5|1091|1086.5|1090.2|1085.7|127
1625193880000|2021-07-02 02:44:40|1091.1|1086.6|1091.4|1086.9|1091.4|1086.9|1091|1086.5|40
1625193890000|2021-07-02 02:44:50|1091.1|1086.6|1090.9|1086.4|1091.2|1086.7|1090.9|1086.4|71
1625193900000|2021-07-02 02:45:00|1090.7|1086.2|1089.2|1084.7|1090.7|1086.2|1089.2|1084.7|108
1625193910000|2021-07-02 02:45:10|1089.1|1084.6|1089.4|1084.9|1090.1|1085.6|1088.7|1084.2|319
1625193920000|2021-07-02 02:45:20|1089.6|1085.1|1089.1|1084.6|1089.7|1085.2|1089|1084.5|127
1625193930000|2021-07-02 02:45:30|1089.2|1084.7|1088.7|1084.2|1089.2|1084.7|1088.2|1083.7|132
1625193940000|2021-07-02 02:45:40|1089.1|1084.6|1088.7|1084.2|1089.2|1084.7|1088.5|1084|106
1625193950000|2021-07-02 02:45:50|1089|1084.5|1089.1|1084.6|1089.2|1084.7|1089|1084.5|114
1625193960000|2021-07-02 02:46:00|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|28
1625193970000|2021-07-02 02:46:10|1088.7|1084.2|1089.5|1085|1089.5|1085|1088.7|1084.2|361
1625193980000|2021-07-02 02:46:20|1089.2|1084.7|1087.7|1083.2|1089.2|1084.7|1087.7|1083.2|608
1625193990000|2021-07-02 02:46:30|1087.5|1083|1088|1083.5|1088.2|1083.7|1087.5|1083|141
1625194000000|2021-07-02 02:46:40|1088.2|1083.7|1088.2|1083.7|1088.2|1083.7|1087.9|1083.4|74
1625194010000|2021-07-02 02:46:50|1088.4|1083.9|1088.6|1084.1|1088.6|1084.1|1088.4|1083.9|92
1625194020000|2021-07-02 02:47:00|1088.5|1084|1087.7|1083.2|1088.5|1084|1087.7|1083.2|60
1625194030000|2021-07-02 02:47:10|1088.1|1083.6|1088.6|1084.1|1088.6|1084.1|1088.1|1083.6|80
1625194040000|2021-07-02 02:47:20|1088.5|1084|1088.6|1084.1|1088.6|1084.1|1088.2|1083.7|36
1625194050000|2021-07-02 02:47:30|1088.7|1084.2|1089|1084.5|1089|1084.5|1088.7|1084.2|35
1625194060000|2021-07-02 02:47:40|||||||||52
1625194070000|2021-07-02 02:47:50|1088.7|1084.2|1088.2|1083.7|1088.7|1084.2|1088.1|1083.6|64
1625194080000|2021-07-02 02:48:00|1088|1083.5|1088.1|1083.6|1088.1|1083.6|1087.7|1083.2|89
1625194090000|2021-07-02 02:48:10|1088.2|1083.7|1087.7|1083.2|1088.2|1083.7|1087.7|1083.2|53
1625194100000|2021-07-02 02:48:20|||||||||44
1625194110000|2021-07-02 02:48:30|1088|1083.5|1088.1|1083.6|1088.5|1084|1087.7|1083.2|146
1625194120000|2021-07-02 02:48:40|1087.9|1083.4|1087.7|1083.2|1088.1|1083.6|1087.7|1083.2|35
1625194130000|2021-07-02 02:48:50|||||||||31
1625194140000|2021-07-02 02:49:00|||||||||13
1625194150000|2021-07-02 02:49:10|1087.2|1082.7|1087.2|1082.7|1087.2|1082.7|1087.2|1082.7|126
1625194160000|2021-07-02 02:49:20|||||||||65
1625194170000|2021-07-02 02:49:30|||||||||48
1625194180000|2021-07-02 02:49:40|1087.1|1082.6|1086.6|1082.1|1087.2|1082.7|1086.6|1082.1|179
1625194190000|2021-07-02 02:49:50|1086.7|1082.2|1087.4|1082.9|1087.7|1083.2|1086.7|1082.2|147
1625194200000|2021-07-02 02:50:00|1087.5|1083|1087.4|1082.9|1087.5|1083|1087.2|1082.7|41
1625194210000|2021-07-02 02:50:10|1087.2|1082.7|1087.7|1083.2|1088.2|1083.7|1087.2|1082.7|151
1625194220000|2021-07-02 02:50:20|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|68
1625194230000|2021-07-02 02:50:30|1087.7|1083.2|1088.5|1084|1088.5|1084|1087.7|1083.2|102
1625194240000|2021-07-02 02:50:40|1088.2|1083.7|1089.2|1084.7|1089.2|1084.7|1088.2|1083.7|128
1625194250000|2021-07-02 02:50:50|1089.4|1084.9|1089.2|1084.7|1089.4|1084.9|1089.1|1084.6|117
1625194260000|2021-07-02 02:51:00|1089|1084.5|1089|1084.5|1089|1084.5|1089|1084.5|32
1625194270000|2021-07-02 02:51:10|1088.6|1084.1|1088.5|1084|1088.6|1084.1|1088.5|1084|63
1625194280000|2021-07-02 02:51:20|||||||||7
1625194290000|2021-07-02 02:51:30|1088.2|1083.7|1088|1083.5|1088.2|1083.7|1087.7|1083.2|57
1625194300000|2021-07-02 02:51:40|||||||||9
1625194310000|2021-07-02 02:51:50|1087.9|1083.4|1088|1083.5|1088|1083.5|1087.9|1083.4|34
1625194320000|2021-07-02 02:52:00|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|1087.9|1083.4|23
1625194330000|2021-07-02 02:52:10|1087.6|1083.1|1087.5|1083|1087.6|1083.1|1087.5|1083|40
1625194340000|2021-07-02 02:52:20|1087.7|1083.2|1088|1083.5|1088|1083.5|1087.5|1083|32
1625194350000|2021-07-02 02:52:30|1088.2|1083.7|1088.7|1084.2|1088.9|1084.4|1088.2|1083.7|95
1625194360000|2021-07-02 02:52:40|||||||||4
1625194370000|2021-07-02 02:52:50|||||||||5
1625194380000|2021-07-02 02:53:00|1088.5|1084|1088.5|1084|1088.5|1084|1088.4|1083.9|99
1625194390000|2021-07-02 02:53:10|1088.4|1083.9|1087.5|1083|1088.4|1083.9|1087.5|1083|44
1625194400000|2021-07-02 02:53:20|1087.2|1082.7|1087.7|1083.2|1087.7|1083.2|1087.2|1082.7|130
1625194410000|2021-07-02 02:53:30|1087.6|1083.1|1087.5|1083|1087.6|1083.1|1087.5|1083|14
1625194420000|2021-07-02 02:53:40|||||||||17
1625194430000|2021-07-02 02:53:50|1087.7|1083.2|1088|1083.5|1088|1083.5|1087.6|1083.1|43
1625194440000|2021-07-02 02:54:00|1088.2|1083.7|1088.5|1084|1088.5|1084|1088.2|1083.7|25
1625194450000|2021-07-02 02:54:10|1088.2|1083.7|1088.1|1083.6|1088.2|1083.7|1088.1|1083.6|19
1625194460000|2021-07-02 02:54:20|1088|1083.5|1087.6|1083.1|1088|1083.5|1087.6|1083.1|39
1625194470000|2021-07-02 02:54:30|1087.5|1083|1087.7|1083.2|1087.7|1083.2|1087.5|1083|20
1625194480000|2021-07-02 02:54:40|1087.5|1083|1086.7|1082.2|1087.5|1083|1086.7|1082.2|136
1625194490000|2021-07-02 02:54:50|1086.6|1082.1|1086.7|1082.2|1086.7|1082.2|1086.6|1082.1|88
1625194500000|2021-07-02 02:55:00|1086.6|1082.1|1086.5|1082|1086.7|1082.2|1086.5|1082|166
1625194510000|2021-07-02 02:55:10|1086.6|1082.1|1087|1082.5|1087|1082.5|1086.6|1082.1|232
1625194520000|2021-07-02 02:55:20|1086.8|1082.3|1086.5|1082|1087|1082.5|1086.5|1082|236
1625194530000|2021-07-02 02:55:30|||||||||61
1625194540000|2021-07-02 02:55:40|||||||||134
1625194550000|2021-07-02 02:55:50|||||||||120
1625194560000|2021-07-02 02:56:00|1086.6|1082.1|1085.2|1080.7|1086.6|1082.1|1084.6|1080.1|973
1625194570000|2021-07-02 02:56:10|1085.5|1081|1085.1|1080.6|1085.7|1081.2|1085|1080.5|266
1625194580000|2021-07-02 02:56:20|1085.2|1080.7|1085.5|1081|1085.7|1081.2|1085.2|1080.7|45
1625194590000|2021-07-02 02:56:30|1085.8|1081.3|1086.3|1081.8|1086.3|1081.8|1085.8|1081.3|163
1625194600000|2021-07-02 02:56:40|1086.6|1082.1|1086.3|1081.8|1086.8|1082.3|1086.3|1081.8|71
1625194610000|2021-07-02 02:56:50|1086.2|1081.7|1086.2|1081.7|1086.2|1081.7|1086.2|1081.7|17
1625194620000|2021-07-02 02:57:00|||||||||23
1625194630000|2021-07-02 02:57:10|||||||||7
1625194640000|2021-07-02 02:57:20|||||||||16
1625194650000|2021-07-02 02:57:30|1086|1081.5|1085.8|1081.3|1086|1081.5|1085.8|1081.3|52
1625194660000|2021-07-02 02:57:40|1085.7|1081.2|1085.7|1081.2|1085.7|1081.2|1085.7|1081.2|12
1625194670000|2021-07-02 02:57:50|1085.6|1081.1|1085.7|1081.2|1085.7|1081.2|1085.5|1081|67
1625194680000|2021-07-02 02:58:00|1085.6|1081.1|1085.5|1081|1085.7|1081.2|1085.5|1081|59
1625194690000|2021-07-02 02:58:10|1085.7|1081.2|1085.8|1081.3|1086|1081.5|1085.7|1081.2|101
1625194700000|2021-07-02 02:58:20|1086|1081.5|1086.2|1081.7|1086.2|1081.7|1085.8|1081.3|150
1625194710000|2021-07-02 02:58:30|1086.6|1082.1|1087.1|1082.6|1087.1|1082.6|1086.6|1082.1|85
1625194720000|2021-07-02 02:58:40|1087.4|1082.9|1086.2|1081.7|1087.4|1082.9|1086.1|1081.6|137
1625194730000|2021-07-02 02:58:50|1086|1081.5|1086.2|1081.7|1086.2|1081.7|1086|1081.5|80
1625194740000|2021-07-02 02:59:00|1086.3|1081.8|1086.5|1082|1086.7|1082.2|1086.3|1081.8|51
1625194750000|2021-07-02 02:59:10|1086.6|1082.1|1087.3|1082.8|1087.3|1082.8|1086.6|1082.1|83
1625194760000|2021-07-02 02:59:20|1087.5|1083|1087.6|1083.1|1087.7|1083.2|1087.5|1083|66
1625194770000|2021-07-02 02:59:30|1087.5|1083|1087.5|1083|1087.6|1083.1|1087.5|1083|29
1625194780000|2021-07-02 02:59:40|1087.8|1083.3|1086.7|1082.2|1087.8|1083.3|1086.7|1082.2|116
1625194790000|2021-07-02 02:59:50|1087.3|1082.8|1086.8|1082.3|1087.3|1082.8|1086.8|1082.3|95
1625194800000|2021-07-02 03:00:00|1086.7|1082.2|1086.6|1082.1|1086.7|1082.2|1086|1081.5|446
1625194810000|2021-07-02 03:00:10|1086.7|1082.2|1087.3|1082.8|1087.3|1082.8|1086.7|1082.2|54
1625194820000|2021-07-02 03:00:20|1087.5|1083|1087.5|1083|1087.5|1083|1087.5|1083|10
1625194830000|2021-07-02 03:00:30|1087.2|1082.7|1087.2|1082.7|1087.2|1082.7|1087.2|1082.7|20
1625194840000|2021-07-02 03:00:40|1087.5|1083|1087.6|1083.1|1087.6|1083.1|1087.5|1083|38
1625194850000|2021-07-02 03:00:50|1087.7|1083.2|1087.8|1083.3|1087.8|1083.3|1087.7|1083.2|9
1625194860000|2021-07-02 03:01:00|1087.6|1083.1|1087.2|1082.7|1087.6|1083.1|1087|1082.5|88
1625194870000|2021-07-02 03:01:10|||||||||2
1625194880000|2021-07-02 03:01:20|||||||||25
1625194890000|2021-07-02 03:01:30|1087.3|1082.8|1087.1|1082.6|1087.3|1082.8|1087.1|1082.6|46
1625194900000|2021-07-02 03:01:40|1087|1082.5|1087|1082.5|1087|1082.5|1087|1082.5|36
1625194910000|2021-07-02 03:01:50|||||||||15
1625194920000|2021-07-02 03:02:00|||||||||34
1625194930000|2021-07-02 03:02:10|1086.7|1082.2|1086.6|1082.1|1086.7|1082.2|1086.6|1082.1|41
1625194940000|2021-07-02 03:02:20|1086.5|1082|1085.7|1081.2|1086.5|1082|1085.5|1081|143
1625194950000|2021-07-02 03:02:30|1085.6|1081.1|1085.5|1081|1085.8|1081.3|1085.5|1081|86
1625194960000|2021-07-02 03:02:40|||||||||19
1625194970000|2021-07-02 03:02:50|1085.3|1080.8|1085.2|1080.7|1085.5|1081|1085.2|1080.7|52
1625194980000|2021-07-02 03:03:00|1085.5|1081|1085.6|1081.1|1085.6|1081.1|1085.5|1081|68
1625194990000|2021-07-02 03:03:10|1085.8|1081.3|1086.2|1081.7|1086.5|1082|1085.8|1081.3|204
1625195000000|2021-07-02 03:03:20|1086.3|1081.8|1086|1081.5|1086.3|1081.8|1086|1081.5|59
1625195010000|2021-07-02 03:03:30|1085.5|1081|1085.6|1081.1|1085.7|1081.2|1085.2|1080.7|118
1625195020000|2021-07-02 03:03:40|||||||||4
1625195030000|2021-07-02 03:03:50|1085.5|1081|1085.5|1081|1085.5|1081|1085.5|1081|27
1625195040000|2021-07-02 03:04:00|1085|1080.5|1084.2|1079.7|1085|1080.5|1084.2|1079.7|583
1625195050000|2021-07-02 03:04:10|1084|1079.5|1084.2|1079.7|1084.2|1079.7|1082.7|1078.2|1323
1625195060000|2021-07-02 03:04:20|1084.5|1080|1083|1078.5|1084.5|1080|1083|1078.5|376
1625195070000|2021-07-02 03:04:30|1083.3|1078.8|1083.2|1078.7|1083.3|1078.8|1082.8|1078.3|258
1625195080000|2021-07-02 03:04:40|1083|1078.5|1083.1|1078.6|1083.3|1078.8|1083|1078.5|135
1625195090000|2021-07-02 03:04:50|1082.8|1078.3|1083.5|1079|1083.7|1079.2|1082.7|1078.2|226
1625195100000|2021-07-02 03:05:00|1083.6|1079.1|1084.2|1079.7|1084.2|1079.7|1083.6|1079.1|178
1625195110000|2021-07-02 03:05:10|1084|1079.5|1083.5|1079|1084|1079.5|1083.5|1079|77
1625195120000|2021-07-02 03:05:20|1083.7|1079.2|1084|1079.5|1084|1079.5|1083.7|1079.2|147
1625195130000|2021-07-02 03:05:30|1084.1|1079.6|1083.6|1079.1|1084.2|1079.7|1083.6|1079.1|83
1625195140000|2021-07-02 03:05:40|1083.5|1079|1083|1078.5|1083.5|1079|1083|1078.5|76
1625195150000|2021-07-02 03:05:50|1083.3|1078.8|1083.5|1079|1083.6|1079.1|1083.2|1078.7|87
1625195160000|2021-07-02 03:06:00|1083.7|1079.2|1082|1077.5|1083.7|1079.2|1082|1077.5|292
1625195170000|2021-07-02 03:06:10|1082.2|1077.7|1082.5|1078|1082.5|1078|1082.2|1077.7|189
1625195180000|2021-07-02 03:06:20|1082.3|1077.8|1082.5|1078|1082.5|1078|1082.3|1077.8|173
1625195190000|2021-07-02 03:06:30|1082.2|1077.7|1081.2|1076.7|1082.5|1078|1081.2|1076.7|761
1625195200000|2021-07-02 03:06:40|1081|1076.5|1081.5|1077|1081.5|1077|1080.7|1076.2|617
1625195210000|2021-07-02 03:06:50|1081.7|1077.2|1081.8|1077.3|1082|1077.5|1081.6|1077.1|198
1625195220000|2021-07-02 03:07:00|1082.1|1077.6|1082.2|1077.7|1082.2|1077.7|1081.7|1077.2|202
1625195230000|2021-07-02 03:07:10|1082.1|1077.6|1082.2|1077.7|1082.2|1077.7|1082|1077.5|79
1625195240000|2021-07-02 03:07:20|1082.3|1077.8|1082.6|1078.1|1082.6|1078.1|1082.2|1077.7|98
1625195250000|2021-07-02 03:07:30|1082.2|1077.7|1081.7|1077.2|1082.2|1077.7|1081.7|1077.2|88
1625195260000|2021-07-02 03:07:40|1081.8|1077.3|1082|1077.5|1082|1077.5|1081.8|1077.3|182
1625195270000|2021-07-02 03:07:50|1081.8|1077.3|1082.1|1077.6|1082.2|1077.7|1081.8|1077.3|135
1625195280000|2021-07-02 03:08:00|1082.2|1077.7|1082.2|1077.7|1082.2|1077.7|1082|1077.5|138
1625195290000|2021-07-02 03:08:10|1082|1077.5|1082.3|1077.8|1082.5|1078|1081.7|1077.2|256
1625195300000|2021-07-02 03:08:20|1082.5|1078|1083|1078.5|1083|1078.5|1082.5|1078|81
1625195310000|2021-07-02 03:08:30|1083.1|1078.6|1083.5|1079|1083.5|1079|1083|1078.5|164
1625195320000|2021-07-02 03:08:40|1083.3|1078.8|1083.1|1078.6|1083.3|1078.8|1083|1078.5|125
1625195330000|2021-07-02 03:08:50|1083.3|1078.8|1083.2|1078.7|1083.3|1078.8|1083|1078.5|68
1625195340000|2021-07-02 03:09:00|1083.3|1078.8|1083.3|1078.8|1083.3|1078.8|1083|1078.5|90
1625195350000|2021-07-02 03:09:10|1083.5|1079|1083.5|1079|1083.5|1079|1083.5|1079|38
1625195360000|2021-07-02 03:09:20|1083.1|1078.6|1083|1078.5|1083.2|1078.7|1083|1078.5|72
1625195370000|2021-07-02 03:09:30|1083.2|1078.7|1083.3|1078.8|1083.5|1079|1083|1078.5|73
1625195380000|2021-07-02 03:09:40|1083.2|1078.7|1082.5|1078|1083.2|1078.7|1082.5|1078|112
1625195390000|2021-07-02 03:09:50|1082|1077.5|1082.1|1077.6|1082.2|1077.7|1082|1077.5|153
1625195400000|2021-07-02 03:10:00|1082|1077.5|1082.2|1077.7|1082.2|1077.7|1082|1077.5|192
1625195410000|2021-07-02 03:10:10|1082|1077.5|1082.2|1077.7|1082.2|1077.7|1081.7|1077.2|138
1625195420000|2021-07-02 03:10:20|1082|1077.5|1081.8|1077.3|1082|1077.5|1081.8|1077.3|103
1625195430000|2021-07-02 03:10:30|1082|1077.5|1082|1077.5|1082.2|1077.7|1082|1077.5|134
1625195440000|2021-07-02 03:10:40|1082.1|1077.6|1082.5|1078|1082.5|1078|1082|1077.5|50
1625195450000|2021-07-02 03:10:50|1082.1|1077.6|1082.3|1077.8|1082.3|1077.8|1082.1|1077.6|162
1625195460000|2021-07-02 03:11:00|1082.2|1077.7|1082.8|1078.3|1083|1078.5|1082.2|1077.7|195
1625195470000|2021-07-02 03:11:10|1083.1|1078.6|1083.2|1078.7|1083.3|1078.8|1083|1078.5|88
1625195480000|2021-07-02 03:11:20|1083.3|1078.8|1084.2|1079.7|1084.2|1079.7|1083.3|1078.8|85
1625195490000|2021-07-02 03:11:30|1084.5|1080|1085.2|1080.7|1085.3|1080.8|1084.5|1080|215
1625195500000|2021-07-02 03:11:40|1085|1080.5|1085.2|1080.7|1085.2|1080.7|1084.6|1080.1|163
1625195510000|2021-07-02 03:11:50|1085.5|1081|1085.5|1081|1085.7|1081.2|1085.3|1080.8|76
1625195520000|2021-07-02 03:12:00|1085.7|1081.2|1085.5|1081|1086|1081.5|1085.5|1081|112
1625195530000|2021-07-02 03:12:10|1085.7|1081.2|1085.8|1081.3|1086.1|1081.6|1085.6|1081.1|146
1625195540000|2021-07-02 03:12:20|1085.6|1081.1|1085.8|1081.3|1085.8|1081.3|1085.6|1081.1|124
1625195550000|2021-07-02 03:12:30|1085.6|1081.1|1085.5|1081|1085.6|1081.1|1085.2|1080.7|180
1625195560000|2021-07-02 03:12:40|1085.3|1080.8|1085.5|1081|1085.5|1081|1085|1080.5|69
1625195570000|2021-07-02 03:12:50|1085.3|1080.8|1085|1080.5|1085.3|1080.8|1085|1080.5|38
1625195580000|2021-07-02 03:13:00|1085.1|1080.6|1085|1080.5|1085.1|1080.6|1085|1080.5|35
1625195590000|2021-07-02 03:13:10|1084.8|1080.3|1083.3|1078.8|1084.8|1080.3|1083.3|1078.8|115
1625195600000|2021-07-02 03:13:20|1083.5|1079|1083.2|1078.7|1084|1079.5|1083.2|1078.7|70
1625195610000|2021-07-02 03:13:30|1083.3|1078.8|1083.5|1079|1083.6|1079.1|1083.2|1078.7|87
1625195620000|2021-07-02 03:13:40|1083.6|1079.1|1083.6|1079.1|1083.6|1079.1|1083.6|1079.1|28
1625195630000|2021-07-02 03:13:50|1083.2|1078.7|1083.6|1079.1|1083.6|1079.1|1083.2|1078.7|76
1625195640000|2021-07-02 03:14:00|1083.3|1078.8|1083|1078.5|1083.3|1078.8|1083|1078.5|61
1625195650000|2021-07-02 03:14:10|1082.7|1078.2|1082.5|1078|1082.7|1078.2|1081.7|1077.2|418
1625195660000|2021-07-02 03:14:20|1082.6|1078.1|1082|1077.5|1082.6|1078.1|1081.8|1077.3|79
1625195670000|2021-07-02 03:14:30|1082.2|1077.7|1082.5|1078|1082.8|1078.3|1082.2|1077.7|264
1625195680000|2021-07-02 03:14:40|1082.2|1077.7|1081.7|1077.2|1082.2|1077.7|1081.7|1077.2|137
1625195690000|2021-07-02 03:14:50|1081.6|1077.1|1081.2|1076.7|1081.7|1077.2|1081.1|1076.6|313
1625195700000|2021-07-02 03:15:00|1081.1|1076.6|1081.8|1077.3|1082.2|1077.7|1080.7|1076.2|875
1625195710000|2021-07-02 03:15:10|1081.7|1077.2|1081.8|1077.3|1081.8|1077.3|1081.7|1077.2|59
1625195720000|2021-07-02 03:15:20|1082|1077.5|1081.2|1076.7|1082|1077.5|1081.2|1076.7|112
1625195730000|2021-07-02 03:15:30|1081.3|1076.8|1081.8|1077.3|1081.8|1077.3|1081.1|1076.6|344
1625195740000|2021-07-02 03:15:40|1081.7|1077.2|1081.5|1077|1081.7|1077.2|1081.3|1076.8|66
1625195750000|2021-07-02 03:15:50|1081.6|1077.1|1081.5|1077|1081.6|1077.1|1081.5|1077|102
1625195760000|2021-07-02 03:16:00|1081.2|1076.7|1081.1|1076.6|1081.3|1076.8|1081.1|1076.6|196
1625195770000|2021-07-02 03:16:10|1080.9|1076.4|1081|1076.5|1081.1|1076.6|1080.6|1076.1|285
1625195780000|2021-07-02 03:16:20|1080.7|1076.2|1081.2|1076.7|1081.3|1076.8|1080.5|1076|213
1625195790000|2021-07-02 03:16:30|1081.3|1076.8|1081|1076.5|1081.3|1076.8|1081|1076.5|154
1625195800000|2021-07-02 03:16:40|1081.2|1076.7|1081.2|1076.7|1081.2|1076.7|1081.2|1076.7|151
1625195810000|2021-07-02 03:16:50|1081.5|1077|1081.2|1076.7|1081.5|1077|1081|1076.5|57
1625195820000|2021-07-02 03:17:00|1081.3|1076.8|1080.5|1076|1081.5|1077|1080.5|1076|266
1625195830000|2021-07-02 03:17:10|1080.6|1076.1|1081|1076.5|1081|1076.5|1080.5|1076|156
1625195840000|2021-07-02 03:17:20|1081.2|1076.7|1081.7|1077.2|1081.7|1077.2|1081.2|1076.7|144
1625195850000|2021-07-02 03:17:30|1081.5|1077|1081.5|1077|1081.5|1077|1081.5|1077|66
1625195860000|2021-07-02 03:17:40|1081.7|1077.2|1081.5|1077|1081.7|1077.2|1081.5|1077|146
1625195870000|2021-07-02 03:17:50|1081.2|1076.7|1081.2|1076.7|1081.2|1076.7|1081|1076.5|91
1625195880000|2021-07-02 03:18:00|1081.5|1077|1081.3|1076.8|1081.5|1077|1081.1|1076.6|135
1625195890000|2021-07-02 03:18:10|1081.5|1077|1081.3|1076.8|1081.5|1077|1081.3|1076.8|61
1625195900000|2021-07-02 03:18:20|1081.2|1076.7|1081.7|1077.2|1081.7|1077.2|1081.2|1076.7|64
1625195910000|2021-07-02 03:18:30|1081.6|1077.1|1081.7|1077.2|1081.7|1077.2|1081.2|1076.7|169
1625195920000|2021-07-02 03:18:40|1081.6|1077.1|1081.7|1077.2|1081.7|1077.2|1081.5|1077|35
1625195930000|2021-07-02 03:18:50|1081.6|1077.1|1082|1077.5|1082|1077.5|1081.5|1077|79
1625195940000|2021-07-02 03:19:00|1082.1|1077.6|1082.2|1077.7|1082.2|1077.7|1082|1077.5|48
1625195950000|2021-07-02 03:19:10|1082.5|1078|1082.5|1078|1082.5|1078|1082.5|1078|132
1625195960000|2021-07-02 03:19:20|1082.7|1078.2|1082.7|1078.2|1082.7|1078.2|1082.7|1078.2|32
1625195970000|2021-07-02 03:19:30|||||||||69
1625195980000|2021-07-02 03:19:40|1082.4|1077.9|1081.9|1077.4|1082.4|1077.9|1081.8|1077.3|221
1625195990000|2021-07-02 03:19:50|1081.7|1077.2|1081.9|1077.4|1081.9|1077.4|1081.6|1077.1|90
1625196000000|2021-07-02 03:20:00|1082.1|1077.6|1082.4|1077.9|1082.4|1077.9|1082.1|1077.6|65
1625196010000|2021-07-02 03:20:10|1082.9|1078.4|1083.2|1078.7|1083.2|1078.7|1082.9|1078.4|100
1625196020000|2021-07-02 03:20:20|1083.1|1078.6|1083.4|1078.9|1083.6|1079.1|1083.1|1078.6|109
1625196030000|2021-07-02 03:20:30|1083.7|1079.2|1083.4|1078.9|1083.7|1079.2|1083.4|1078.9|46
1625196040000|2021-07-02 03:20:40|1083.7|1079.2|1083.9|1079.4|1083.9|1079.4|1083.7|1079.2|80
1625196050000|2021-07-02 03:20:50|1084.2|1079.7|1084.9|1080.4|1084.9|1080.4|1084.2|1079.7|231
1625196060000|2021-07-02 03:21:00|1084.8|1080.3|1084.7|1080.2|1085.2|1080.7|1084.7|1080.2|255
1625196070000|2021-07-02 03:21:10|1084.8|1080.3|1084.7|1080.2|1085.1|1080.6|1084.7|1080.2|63
1625196080000|2021-07-02 03:21:20|1084.3|1079.8|1083.8|1079.3|1084.3|1079.8|1083.7|1079.2|236
1625196090000|2021-07-02 03:21:30|1084.2|1079.7|1084.3|1079.8|1084.6|1080.1|1084.2|1079.7|85
1625196100000|2021-07-02 03:21:40|1084.2|1079.7|1084.4|1079.9|1084.4|1079.9|1084.2|1079.7|24
1625196110000|2021-07-02 03:21:50|1084.5|1080|1084.2|1079.7|1084.5|1080|1084.2|1079.7|31
1625196120000|2021-07-02 03:22:00|1084.5|1080|1084.5|1080|1084.6|1080.1|1084.2|1079.7|35
1625196130000|2021-07-02 03:22:10|1084.6|1080.1|1084.2|1079.7|1084.7|1080.2|1084.2|1079.7|84
1625196140000|2021-07-02 03:22:20|1084.3|1079.8|1084.5|1080|1084.5|1080|1084.1|1079.6|103
1625196150000|2021-07-02 03:22:30|1084.2|1079.7|1083.7|1079.2|1084.2|1079.7|1083.7|1079.2|66
1625196160000|2021-07-02 03:22:40|1083.6|1079.1|1083.6|1079.1|1083.6|1079.1|1083.6|1079.1|70
1625196170000|2021-07-02 03:22:50|1083.7|1079.2|1083.2|1078.7|1083.7|1079.2|1083.2|1078.7|63
1625196180000|2021-07-02 03:23:00|||||||||61
1625196190000|2021-07-02 03:23:10|1083|1078.5|1082.7|1078.2|1083|1078.5|1082.7|1078.2|83
1625196200000|2021-07-02 03:23:20|1082.4|1077.9|1082.2|1077.7|1082.4|1077.9|1082.2|1077.7|74
1625196210000|2021-07-02 03:23:30|1082.3|1077.8|1082.6|1078.1|1082.7|1078.2|1082.3|1077.8|94
1625196220000|2021-07-02 03:23:40|1082.7|1078.2|1082.8|1078.3|1083|1078.5|1082.7|1078.2|64
1625196230000|2021-07-02 03:23:50|1082.7|1078.2|1082.6|1078.1|1083|1078.5|1082.2|1077.7|86
1625196240000|2021-07-02 03:24:00|1082.8|1078.3|1083.8|1079.3|1084|1079.5|1082.5|1078|126
1625196250000|2021-07-02 03:24:10|1083.7|1079.2|1083.5|1079|1084|1079.5|1083.5|1079|52
1625196260000|2021-07-02 03:24:20|1083.7|1079.2|1084|1079.5|1084.5|1080|1083.7|1079.2|86
1625196270000|2021-07-02 03:24:30|1083.7|1079.2|1084|1079.5|1084|1079.5|1083.7|1079.2|41
1625196280000|2021-07-02 03:24:40|1083.7|1079.2|1084.2|1079.7|1084.2|1079.7|1083.7|1079.2|86
1625196290000|2021-07-02 03:24:50|||||||||75
1625196300000|2021-07-02 03:25:00|1084.5|1080|1084.7|1080.2|1084.7|1080.2|1084.4|1079.9|30
1625196310000|2021-07-02 03:25:10|1084.6|1080.1|1084.5|1080|1084.6|1080.1|1084.5|1080|83
1625196320000|2021-07-02 03:25:20|1084.7|1080.2|1086.2|1081.7|1086.2|1081.7|1084.7|1080.2|315
1625196330000|2021-07-02 03:25:30|1086.5|1082|1087.1|1082.6|1087.6|1083.1|1086.5|1082|588
1625196340000|2021-07-02 03:25:40|1087.3|1082.8|1086.2|1081.7|1087.3|1082.8|1086.2|1081.7|451
1625196350000|2021-07-02 03:25:50|1086.3|1081.8|1085.7|1081.2|1086.3|1081.8|1085.7|1081.2|213
1625196360000|2021-07-02 03:26:00|1085.4|1080.9|1085.5|1081|1085.5|1081|1085.1|1080.6|83
1625196370000|2021-07-02 03:26:10|1085.7|1081.2|1085.2|1080.7|1085.7|1081.2|1085.2|1080.7|69
1625196380000|2021-07-02 03:26:20|1085|1080.5|1085|1080.5|1085|1080.5|1085|1080.5|44
1625196390000|2021-07-02 03:26:30|1084.7|1080.2|1085.1|1080.6|1085.2|1080.7|1084.7|1080.2|61
1625196400000|2021-07-02 03:26:40|1085.2|1080.7|1085.5|1081|1085.5|1081|1085.2|1080.7|57
1625196410000|2021-07-02 03:26:50|1085.6|1081.1|1086|1081.5|1086.1|1081.6|1085.6|1081.1|74
1625196420000|2021-07-02 03:27:00|1085.7|1081.2|1085.7|1081.2|1086|1081.5|1085.7|1081.2|49
1625196430000|2021-07-02 03:27:10|1085.8|1081.3|1085.6|1081.1|1086.1|1081.6|1085.6|1081.1|28
1625196440000|2021-07-02 03:27:20|1085.7|1081.2|1086|1081.5|1086|1081.5|1085.7|1081.2|31
1625196450000|2021-07-02 03:27:30|1085.8|1081.3|1085.7|1081.2|1086|1081.5|1085.7|1081.2|31
1625196460000|2021-07-02 03:27:40|||||||||35
1625196470000|2021-07-02 03:27:50|1085.9|1081.4|1086.2|1081.7|1086.2|1081.7|1085.9|1081.4|50
1625196480000|2021-07-02 03:28:00|1086.1|1081.6|1085.7|1081.2|1086.2|1081.7|1085.7|1081.2|76
1625196490000|2021-07-02 03:28:10|||||||||29
1625196500000|2021-07-02 03:28:20|1085.2|1080.7|1085.3|1080.8|1085.3|1080.8|1085.2|1080.7|50
1625196510000|2021-07-02 03:28:30|1085.6|1081.1|1085.2|1080.7|1085.6|1081.1|1085.2|1080.7|109
1625196520000|2021-07-02 03:28:40|1085.4|1080.9|1085.2|1080.7|1085.6|1081.1|1085.2|1080.7|50
1625196530000|2021-07-02 03:28:50|1085.6|1081.1|1085.4|1080.9|1085.6|1081.1|1085.3|1080.8|30
1625196540000|2021-07-02 03:29:00|1085.7|1081.2|1085.3|1080.8|1085.7|1081.2|1085.3|1080.8|128
1625196550000|2021-07-02 03:29:10|1085.2|1080.7|1084.9|1080.4|1085.2|1080.7|1084.9|1080.4|78
1625196560000|2021-07-02 03:29:20|1084.7|1080.2|1084.7|1080.2|1084.7|1080.2|1084.6|1080.1|31
1625196570000|2021-07-02 03:29:30|1084.9|1080.4|1083.7|1079.2|1085.2|1080.7|1083.7|1079.2|271
1625196580000|2021-07-02 03:29:40|1083.6|1079.1|1083.1|1078.6|1083.6|1079.1|1083.1|1078.6|101
1625196590000|2021-07-02 03:29:50|1082.9|1078.4|1082.9|1078.4|1083.1|1078.6|1082.7|1078.2|319
1625196600000|2021-07-02 03:30:00|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|0
1625203800000|2021-07-02 05:30:00|1082.8|1078.3|1081.3|1076.8|1083.3|1078.8|1081.3|1076.8|678
1625203810000|2021-07-02 05:30:10|1081.1|1076.6|1081|1076.5|1081.2|1076.7|1080.7|1076.2|496
1625203820000|2021-07-02 05:30:20|1080.7|1076.2|1080.6|1076.1|1080.7|1076.2|1080.3|1075.8|341
1625203830000|2021-07-02 05:30:30|1080.8|1076.3|1081.6|1077.1|1081.6|1077.1|1080.8|1076.3|373
1625203840000|2021-07-02 05:30:40|1081.8|1077.3|1083.1|1078.6|1083.1|1078.6|1081.8|1077.3|263
1625203850000|2021-07-02 05:30:50|1082.6|1078.1|1082.7|1078.2|1082.7|1078.2|1082.5|1078|114
1625203860000|2021-07-02 05:31:00|1082.6|1078.1|1084.2|1079.7|1084.3|1079.8|1082.6|1078.1|187
1625203870000|2021-07-02 05:31:10|1084.3|1079.8|1084.2|1079.7|1084.3|1079.8|1083.8|1079.3|117
1625203880000|2021-07-02 05:31:20|1084.3|1079.8|1085.8|1081.3|1085.8|1081.3|1084.3|1079.8|168
1625203890000|2021-07-02 05:31:30|1085.5|1081|1084.8|1080.3|1085.8|1081.3|1084.8|1080.3|292
1625203900000|2021-07-02 05:31:40|1084.6|1080.1|1084.7|1080.2|1084.7|1080.2|1084.3|1079.8|149
1625203910000|2021-07-02 05:31:50|1084.8|1080.3|1085.5|1081|1085.5|1081|1084.7|1080.2|280
1625203920000|2021-07-02 05:32:00|1085.6|1081.1|1085.3|1080.8|1085.8|1081.3|1085.3|1080.8|76
1625203930000|2021-07-02 05:32:10|1085.1|1080.6|1084.6|1080.1|1085.1|1080.6|1084.6|1080.1|132
1625203940000|2021-07-02 05:32:20|1084.3|1079.8|1084.8|1080.3|1085.2|1080.7|1084.3|1079.8|66
1625203950000|2021-07-02 05:32:30|1084.6|1080.1|1084.3|1079.8|1084.6|1080.1|1084.3|1079.8|59
1625203960000|2021-07-02 05:32:40|1084.1|1079.6|1084.8|1080.3|1084.8|1080.3|1084.1|1079.6|164
1625203970000|2021-07-02 05:32:50|1085|1080.5|1085.3|1080.8|1085.3|1080.8|1084.8|1080.3|102
1625203980000|2021-07-02 05:33:00|1085.6|1081.1|1086|1081.5|1086.1|1081.6|1085.6|1081.1|147
1625203990000|2021-07-02 05:33:10|1085.8|1081.3|1087.3|1082.8|1087.3|1082.8|1085.8|1081.3|293
1625204000000|2021-07-02 05:33:20|1087.8|1083.3|1086.7|1082.2|1088.1|1083.6|1086.7|1082.2|392
1625204010000|2021-07-02 05:33:30|1086.6|1082.1|1087|1082.5|1087.1|1082.6|1086.6|1082.1|159
1625204020000|2021-07-02 05:33:40|1087.1|1082.6|1087.1|1082.6|1087.8|1083.3|1087.1|1082.6|204
1625204030000|2021-07-02 05:33:50|1087.5|1083|1087.6|1083.1|1087.8|1083.3|1087.5|1083|136
1625204040000|2021-07-02 05:34:00|1087.1|1082.6|1087.6|1083.1|1087.6|1083.1|1087.1|1082.6|192
1625204050000|2021-07-02 05:34:10|1087.5|1083|1087.1|1082.6|1087.5|1083|1087.1|1082.6|105
1625204060000|2021-07-02 05:34:20|1087.3|1082.8|1087.6|1083.1|1087.6|1083.1|1086.8|1082.3|182
1625204070000|2021-07-02 05:34:30|1087.3|1082.8|1087.8|1083.3|1087.8|1083.3|1087.3|1082.8|103
1625204080000|2021-07-02 05:34:40|1088|1083.5|1088.3|1083.8|1088.3|1083.8|1088|1083.5|212
1625204090000|2021-07-02 05:34:50|1088.6|1084.1|1089.2|1084.7|1089.3|1084.8|1088.6|1084.1|665
1625204100000|2021-07-02 05:35:00|1089.1|1084.6|1089.3|1084.8|1089.6|1085.1|1088.6|1084.1|391
1625204110000|2021-07-02 05:35:10|1089.1|1084.6|1089.2|1084.7|1089.3|1084.8|1089.1|1084.6|171
1625204120000|2021-07-02 05:35:20|1089.1|1084.6|1089.1|1084.6|1089.8|1085.3|1089.1|1084.6|537
1625204130000|2021-07-02 05:35:30|1089.2|1084.7|1090.3|1085.8|1090.3|1085.8|1089.2|1084.7|416
1625204140000|2021-07-02 05:35:40|1090.1|1085.6|1090.5|1086|1090.5|1086|1090|1085.5|377
1625204150000|2021-07-02 05:35:50|1090.2|1085.7|1090.2|1085.7|1090.2|1085.7|1089.7|1085.2|323
1625204160000|2021-07-02 05:36:00|1090.1|1085.6|1090.8|1086.3|1091.1|1086.6|1090.1|1085.6|494
1625204170000|2021-07-02 05:36:10|1091.1|1086.6|1091.1|1086.6|1091.8|1087.3|1091.1|1086.6|831
1625204180000|2021-07-02 05:36:20|1091|1086.5|1091.1|1086.6|1091.8|1087.3|1091|1086.5|309
1625204190000|2021-07-02 05:36:30|1091.3|1086.8|1091.7|1087.2|1091.7|1087.2|1091.3|1086.8|148
1625204200000|2021-07-02 05:36:40|1091.6|1087.1|1091.7|1087.2|1091.8|1087.3|1091.6|1087.1|140
1625204210000|2021-07-02 05:36:50|1091.8|1087.3|1092.3|1087.8|1092.3|1087.8|1091.8|1087.3|606
1625204220000|2021-07-02 05:37:00|1092.1|1087.6|1091.8|1087.3|1092.3|1087.8|1091.8|1087.3|360
1625204230000|2021-07-02 05:37:10|1092.1|1087.6|1091.6|1087.1|1092.1|1087.6|1091.6|1087.1|159
1625204240000|2021-07-02 05:37:20|1091.3|1086.8|1091.6|1087.1|1091.6|1087.1|1091.1|1086.6|197
1625204250000|2021-07-02 05:37:30|1091.5|1087|1091.6|1087.1|1091.6|1087.1|1091.3|1086.8|92
1625204260000|2021-07-02 05:37:40|1091.7|1087.2|1091.7|1087.2|1092|1087.5|1091.6|1087.1|301
1625204270000|2021-07-02 05:37:50|1092.1|1087.6|1091.7|1087.2|1092.1|1087.6|1091.6|1087.1|232
1625204280000|2021-07-02 05:38:00|1091.8|1087.3|1091.6|1087.1|1092|1087.5|1091.6|1087.1|40
1625204290000|2021-07-02 05:38:10|1091.5|1087|1091.1|1086.6|1091.5|1087|1091.1|1086.6|181
1625204300000|2021-07-02 05:38:20|1091|1086.5|1091.1|1086.6|1091.5|1087|1091|1086.5|145
1625204310000|2021-07-02 05:38:30|1091|1086.5|1090.8|1086.3|1091.3|1086.8|1090.8|1086.3|118
1625204320000|2021-07-02 05:38:40|1090.6|1086.1|1090.6|1086.1|1091.1|1086.6|1090.6|1086.1|163
1625204330000|2021-07-02 05:38:50|1090.5|1086|1090.6|1086.1|1090.6|1086.1|1090.5|1086|203
1625204340000|2021-07-02 05:39:00|1090.5|1086|1090.4|1085.9|1090.5|1086|1090.4|1085.9|82
1625204350000|2021-07-02 05:39:10|1090.5|1086|1090.5|1086|1090.5|1086|1090.5|1086|38
1625204360000|2021-07-02 05:39:20|1090.4|1085.9|1090.5|1086|1090.5|1086|1090.1|1085.6|172
1625204370000|2021-07-02 05:39:30|1090.3|1085.8|1090.5|1086|1090.6|1086.1|1090.3|1085.8|62
1625204380000|2021-07-02 05:39:40|1090.6|1086.1|1090.3|1085.8|1090.6|1086.1|1090.1|1085.6|92
1625204390000|2021-07-02 05:39:50|1090.5|1086|1090.1|1085.6|1090.5|1086|1090.1|1085.6|49
1625204400000|2021-07-02 05:40:00|1090.3|1085.8|1091.1|1086.6|1091.1|1086.6|1090.3|1085.8|163
1625204410000|2021-07-02 05:40:10|1091.3|1086.8|1091.8|1087.3|1091.8|1087.3|1091.3|1086.8|330
1625204420000|2021-07-02 05:40:20|1092|1087.5|1091.8|1087.3|1092.1|1087.6|1091.1|1086.6|417
1625204430000|2021-07-02 05:40:30|1092|1087.5|1091.5|1087|1092|1087.5|1091.3|1086.8|92
1625204440000|2021-07-02 05:40:40|1091.6|1087.1|1091.7|1087.2|1091.7|1087.2|1091.6|1087.1|29
1625204450000|2021-07-02 05:40:50|1092.1|1087.6|1092.1|1087.6|1092.1|1087.6|1091.6|1087.1|109
1625204460000|2021-07-02 05:41:00|1092.3|1087.8|1092.6|1088.1|1092.8|1088.3|1092.3|1087.8|452
1625204470000|2021-07-02 05:41:10|1092.5|1088|1092.8|1088.3|1092.8|1088.3|1092.3|1087.8|235
1625204480000|2021-07-02 05:41:20|1092.7|1088.2|1092.1|1087.6|1092.7|1088.2|1092.1|1087.6|209
1625204490000|2021-07-02 05:41:30|1092.3|1087.8|1092.1|1087.6|1092.3|1087.8|1092.1|1087.6|121
1625204500000|2021-07-02 05:41:40|1091.8|1087.3|1091.6|1087.1|1091.8|1087.3|1091.5|1087|81
1625204510000|2021-07-02 05:41:50|1091.5|1087|1091.1|1086.6|1091.5|1087|1091|1086.5|155
1625204520000|2021-07-02 05:42:00|1091.2|1086.7|1091.5|1087|1091.5|1087|1091.1|1086.6|126
1625204530000|2021-07-02 05:42:10|1091.3|1086.8|1091|1086.5|1091.3|1086.8|1090.8|1086.3|45
1625204540000|2021-07-02 05:42:20|1090.8|1086.3|1090.3|1085.8|1090.8|1086.3|1090.3|1085.8|195
1625204550000|2021-07-02 05:42:30|1090.1|1085.6|1089.8|1085.3|1090.1|1085.6|1089.8|1085.3|139
1625204560000|2021-07-02 05:42:40|1090|1085.5|1090.2|1085.7|1090.3|1085.8|1090|1085.5|66
1625204570000|2021-07-02 05:42:50|1090.3|1085.8|1090.5|1086|1090.8|1086.3|1090.3|1085.8|57
1625204580000|2021-07-02 05:43:00|1090.6|1086.1|1089.8|1085.3|1090.6|1086.1|1089.8|1085.3|114
1625204590000|2021-07-02 05:43:10|1090.1|1085.6|1089.6|1085.1|1090.1|1085.6|1089.6|1085.1|131
1625204600000|2021-07-02 05:43:20|1089.3|1084.8|1089.5|1085|1090.2|1085.7|1089.3|1084.8|526
1625204610000|2021-07-02 05:43:30|1089.6|1085.1|1089.3|1084.8|1089.6|1085.1|1089.3|1084.8|154
1625204620000|2021-07-02 05:43:40|1089.6|1085.1|1089.1|1084.6|1089.8|1085.3|1089.1|1084.6|182
1625204630000|2021-07-02 05:43:50|1089.3|1084.8|1089.2|1084.7|1089.5|1085|1089.1|1084.6|128
1625204640000|2021-07-02 05:44:00|1089.3|1084.8|1088.8|1084.3|1089.5|1085|1088.6|1084.1|219
1625204650000|2021-07-02 05:44:10|1089|1084.5|1089.2|1084.7|1089.2|1084.7|1088.7|1084.2|123
1625204660000|2021-07-02 05:44:20|1089.6|1085.1|1089.7|1085.2|1089.8|1085.3|1089.6|1085.1|189
1625204670000|2021-07-02 05:44:30|1089.8|1085.3|1089.6|1085.1|1089.8|1085.3|1089.6|1085.1|41
1625204680000|2021-07-02 05:44:40|1089.8|1085.3|1090|1085.5|1090|1085.5|1089.6|1085.1|94
1625204690000|2021-07-02 05:44:50|1090.2|1085.7|1090.2|1085.7|1090.2|1085.7|1090|1085.5|76
1625204700000|2021-07-02 05:45:00|1090.3|1085.8|1091.3|1086.8|1091.3|1086.8|1090.3|1085.8|258
1625204710000|2021-07-02 05:45:10|1091.6|1087.1|1092.1|1087.6|1092.1|1087.6|1091.3|1086.8|260
1625204720000|2021-07-02 05:45:20|1092.2|1087.7|1093|1088.5|1093.1|1088.6|1092.2|1087.7|363
1625204730000|2021-07-02 05:45:30|1093.1|1088.6|1093.3|1088.8|1093.7|1089.2|1093.1|1088.6|885
1625204740000|2021-07-02 05:45:40|1093.5|1089|1093.3|1088.8|1093.6|1089.1|1093.1|1088.6|396
1625204750000|2021-07-02 05:45:50|1093.1|1088.6|1092.6|1088.1|1093.1|1088.6|1092.6|1088.1|219
1625204760000|2021-07-02 05:46:00|1093|1088.5|1093.6|1089.1|1093.6|1089.1|1092.8|1088.3|313
1625204770000|2021-07-02 05:46:10|1093.5|1089|1094.3|1089.8|1094.3|1089.8|1093.5|1089|919
1625204780000|2021-07-02 05:46:20|1094.6|1090.1|1094.1|1089.6|1095.1|1090.6|1094.1|1089.6|874
1625204790000|2021-07-02 05:46:30|1094.3|1089.8|1093.8|1089.3|1094.3|1089.8|1093.1|1088.6|386
1625204800000|2021-07-02 05:46:40|1094|1089.5|1093.5|1089|1094.1|1089.6|1093.5|1089|255
1625204810000|2021-07-02 05:46:50|1093.2|1088.7|1093.1|1088.6|1093.6|1089.1|1093.1|1088.6|303
1625204820000|2021-07-02 05:47:00|1093.5|1089|1094|1089.5|1094.1|1089.6|1093.5|1089|119
1625204830000|2021-07-02 05:47:10|1093.8|1089.3|1093.7|1089.2|1093.8|1089.3|1093.7|1089.2|137
1625204840000|2021-07-02 05:47:20|1093.5|1089|1092.8|1088.3|1093.5|1089|1092.8|1088.3|167
1625204850000|2021-07-02 05:47:30|1093|1088.5|1093|1088.5|1093.1|1088.6|1092.7|1088.2|121
1625204860000|2021-07-02 05:47:40|1092.7|1088.2|1092.8|1088.3|1093.1|1088.6|1092.5|1088|153
1625204870000|2021-07-02 05:47:50|1092.5|1088|1092.3|1087.8|1092.6|1088.1|1092.1|1087.6|77
1625204880000|2021-07-02 05:48:00|1092.5|1088|1093.8|1089.3|1093.8|1089.3|1092.5|1088|333
1625204890000|2021-07-02 05:48:10|1093.6|1089.1|1094.1|1089.6|1094.1|1089.6|1093.6|1089.1|161
1625204900000|2021-07-02 05:48:20|1094.2|1089.7|1094.6|1090.1|1094.6|1090.1|1094.2|1089.7|316
1625204910000|2021-07-02 05:48:30|1094.5|1090|1095.2|1090.7|1095.2|1090.7|1094.1|1089.6|367
1625204920000|2021-07-02 05:48:40|1095.1|1090.6|1095.6|1091.1|1095.6|1091.1|1095.1|1090.6|506
1625204930000|2021-07-02 05:48:50|1095.5|1091|1095.2|1090.7|1095.6|1091.1|1094.8|1090.3|315
1625204940000|2021-07-02 05:49:00|1094.8|1090.3|1094.6|1090.1|1094.8|1090.3|1094.6|1090.1|235
1625204950000|2021-07-02 05:49:10|1095|1090.5|1094.3|1089.8|1095|1090.5|1094.3|1089.8|152
1625204960000|2021-07-02 05:49:20|1094.6|1090.1|1094.3|1089.8|1094.6|1090.1|1094.3|1089.8|41
1625204970000|2021-07-02 05:49:30|1093.8|1089.3|1094.1|1089.6|1094.5|1090|1093.8|1089.3|179
1625204980000|2021-07-02 05:49:40|1094.3|1089.8|1094|1089.5|1094.3|1089.8|1094|1089.5|59
1625204990000|2021-07-02 05:49:50|1094.1|1089.6|1094.8|1090.3|1095.1|1090.6|1094.1|1089.6|279
1625205000000|2021-07-02 05:50:00|1095|1090.5|1097.3|1092.8|1097.3|1092.8|1095|1090.5|1580
1625205010000|2021-07-02 05:50:10|1097.6|1093.1|1098.3|1093.8|1098.5|1094|1097.5|1093|1468
1625205020000|2021-07-02 05:50:20|1098.5|1094|1097.6|1093.1|1098.5|1094|1097.6|1093.1|470
1625205030000|2021-07-02 05:50:30|1097.8|1093.3|1097.8|1093.3|1098.3|1093.8|1097.8|1093.3|357
1625205040000|2021-07-02 05:50:40|1098|1093.5|1097.6|1093.1|1098|1093.5|1097.6|1093.1|336
1625205050000|2021-07-02 05:50:50|1097.3|1092.8|1097.8|1093.3|1097.8|1093.3|1097.1|1092.6|416
1625205060000|2021-07-02 05:51:00|1098.1|1093.6|1099.7|1095.2|1099.7|1095.2|1097.8|1093.3|1279
1625205070000|2021-07-02 05:51:10|1100.1|1095.6|1099.1|1094.6|1100.1|1095.6|1098.8|1094.3|515
1625205080000|2021-07-02 05:51:20|1098.8|1094.3|1098.3|1093.8|1099.1|1094.6|1098.2|1093.7|370
1625205090000|2021-07-02 05:51:30|1098.2|1093.7|1098.8|1094.3|1099|1094.5|1098.1|1093.6|196
1625205100000|2021-07-02 05:51:40|1098.6|1094.1|1097.6|1093.1|1098.6|1094.1|1097.6|1093.1|374
1625205110000|2021-07-02 05:51:50|1097.8|1093.3|1096.6|1092.1|1097.8|1093.3|1096.6|1092.1|397
1625205120000|2021-07-02 05:52:00|1096.3|1091.8|1097.8|1093.3|1098.1|1093.6|1096.3|1091.8|261
1625205130000|2021-07-02 05:52:10|1097.7|1093.2|1098.3|1093.8|1098.3|1093.8|1097.7|1093.2|295
1625205140000|2021-07-02 05:52:20|1098.6|1094.1|1098.1|1093.6|1098.6|1094.1|1098.1|1093.6|182
1625205150000|2021-07-02 05:52:30|1098.2|1093.7|1097.8|1093.3|1098.3|1093.8|1097.8|1093.3|133
1625205160000|2021-07-02 05:52:40|1098.1|1093.6|1097.2|1092.7|1098.3|1093.8|1097.2|1092.7|251
1625205170000|2021-07-02 05:52:50|1097.1|1092.6|1097.2|1092.7|1097.6|1093.1|1096.8|1092.3|126
1625205180000|2021-07-02 05:53:00|1097.1|1092.6|1097.8|1093.3|1097.8|1093.3|1097.1|1092.6|149
1625205190000|2021-07-02 05:53:10|1097.6|1093.1|1097.5|1093|1097.6|1093.1|1097.3|1092.8|85
1625205200000|2021-07-02 05:53:20|1097.2|1092.7|1097|1092.5|1097.2|1092.7|1096.6|1092.1|129
1625205210000|2021-07-02 05:53:30|1096.7|1092.2|1096.8|1092.3|1097|1092.5|1096.2|1091.7|161
1625205220000|2021-07-02 05:53:40|1097|1092.5|1097|1092.5|1097|1092.5|1096.6|1092.1|112
1625205230000|2021-07-02 05:53:50|1096.8|1092.3|1096.6|1092.1|1097.1|1092.6|1096.6|1092.1|104
1625205240000|2021-07-02 05:54:00|1096.8|1092.3|1098|1093.5|1098.1|1093.6|1096.7|1092.2|277
1625205250000|2021-07-02 05:54:10|1098.2|1093.7|1098.7|1094.2|1098.8|1094.3|1098.2|1093.7|236
1625205260000|2021-07-02 05:54:20|1098.8|1094.3|1099.1|1094.6|1099.2|1094.7|1098.8|1094.3|263
1625205270000|2021-07-02 05:54:30|1098.8|1094.3|1099|1094.5|1099.2|1094.7|1098.6|1094.1|311
1625205280000|2021-07-02 05:54:40|1099.1|1094.6|1099.3|1094.8|1099.3|1094.8|1098.8|1094.3|150
1625205290000|2021-07-02 05:54:50|1099.1|1094.6|1099.2|1094.7|1099.2|1094.7|1098.8|1094.3|315
1625205300000|2021-07-02 05:55:00|1099.5|1095|1100.2|1095.7|1100.7|1096.2|1099.5|1095|1110
1625205310000|2021-07-02 05:55:10|1100.1|1095.6|1098.8|1094.3|1100.1|1095.6|1098.3|1093.8|226
1625205320000|2021-07-02 05:55:20|1098.7|1094.2|1098.3|1093.8|1098.8|1094.3|1098.3|1093.8|263
1625205330000|2021-07-02 05:55:30|1098.6|1094.1|1099.3|1094.8|1099.3|1094.8|1098.6|1094.1|182
1625205340000|2021-07-02 05:55:40|1099.1|1094.6|1098.8|1094.3|1099.3|1094.8|1098.8|1094.3|127
1625205350000|2021-07-02 05:55:50|1098.7|1094.2|1098.5|1094|1098.7|1094.2|1098.5|1094|97
1625205360000|2021-07-02 05:56:00|1098.3|1093.8|1098.3|1093.8|1098.6|1094.1|1098.3|1093.8|47
1625205370000|2021-07-02 05:56:10|||||||||53
1625205380000|2021-07-02 05:56:20|1098.2|1093.7|1098.2|1093.7|1098.3|1093.8|1098.2|1093.7|87
1625205390000|2021-07-02 05:56:30|1098|1093.5|1097.8|1093.3|1098|1093.5|1097.6|1093.1|179
1625205400000|2021-07-02 05:56:40|1098|1093.5|1097.5|1093|1098.1|1093.6|1097.5|1093|149
1625205410000|2021-07-02 05:56:50|1097.2|1092.7|1097.6|1093.1|1097.8|1093.3|1097.1|1092.6|262
1625205420000|2021-07-02 05:57:00|||||||||65
1625205430000|2021-07-02 05:57:10|1097.7|1093.2|1098.1|1093.6|1098.1|1093.6|1097.7|1093.2|219
1625205440000|2021-07-02 05:57:20|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|91
1625205450000|2021-07-02 05:57:30|1098.1|1093.6|1098|1093.5|1098.3|1093.8|1098|1093.5|59
1625205460000|2021-07-02 05:57:40|1097.8|1093.3|1097.6|1093.1|1097.8|1093.3|1097.6|1093.1|51
1625205470000|2021-07-02 05:57:50|1097.3|1092.8|1097.1|1092.6|1097.3|1092.8|1097.1|1092.6|148
1625205480000|2021-07-02 05:58:00|1096.8|1092.3|1096.6|1092.1|1096.8|1092.3|1096.6|1092.1|213
1625205490000|2021-07-02 05:58:10|1096.3|1091.8|1097|1092.5|1097.1|1092.6|1096.1|1091.6|192
1625205500000|2021-07-02 05:58:20|1096.7|1092.2|1096.5|1092|1096.7|1092.2|1096.5|1092|43
1625205510000|2021-07-02 05:58:30|1096.2|1091.7|1096.1|1091.6|1096.5|1092|1096.1|1091.6|297
1625205520000|2021-07-02 05:58:40|1096.3|1091.8|1096.3|1091.8|1096.5|1092|1096.2|1091.7|117
1625205530000|2021-07-02 05:58:50|1096.6|1092.1|1097|1092.5|1097.3|1092.8|1096.6|1092.1|438
1625205540000|2021-07-02 05:59:00|1097.2|1092.7|1097.8|1093.3|1097.8|1093.3|1097.2|1092.7|124
1625205550000|2021-07-02 05:59:10|1098|1093.5|1097.8|1093.3|1098|1093.5|1097.8|1093.3|38
1625205560000|2021-07-02 05:59:20|1097.6|1093.1|1097.5|1093|1097.6|1093.1|1097.5|1093|94
1625205570000|2021-07-02 05:59:30|1097.3|1092.8|1097.6|1093.1|1097.6|1093.1|1097.3|1092.8|42
1625205580000|2021-07-02 05:59:40|1098.1|1093.6|1098.7|1094.2|1098.7|1094.2|1098.1|1093.6|570
1625205590000|2021-07-02 05:59:50|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|1098.7|1094.2|230
1625205600000|2021-07-02 06:00:00|1099|1094.5|1099.3|1094.8|1099.3|1094.8|1098.8|1094.3|281
1625205610000|2021-07-02 06:00:10|1099.2|1094.7|1098.5|1094|1099.2|1094.7|1097.8|1093.3|568
1625205620000|2021-07-02 06:00:20|1098.6|1094.1|1098|1093.5|1098.6|1094.1|1098|1093.5|68
1625205630000|2021-07-02 06:00:30|1097.8|1093.3|1097.7|1093.2|1098|1093.5|1097.7|1093.2|47
1625205640000|2021-07-02 06:00:40|1097.5|1093|1097.2|1092.7|1097.5|1093|1097.2|1092.7|143
1625205650000|2021-07-02 06:00:50|1097|1092.5|1096.3|1091.8|1097|1092.5|1096.2|1091.7|305
1625205660000|2021-07-02 06:01:00|1096.2|1091.7|1095.8|1091.3|1096.5|1092|1095.8|1091.3|183
1625205670000|2021-07-02 06:01:10|1095.7|1091.2|1095.1|1090.6|1095.7|1091.2|1095.1|1090.6|355
1625205680000|2021-07-02 06:01:20|1094.8|1090.3|1095.5|1091|1095.6|1091.1|1094.6|1090.1|298
1625205690000|2021-07-02 06:01:30|1095.3|1090.8|1095.6|1091.1|1095.6|1091.1|1095.1|1090.6|83
1625205700000|2021-07-02 06:01:40|1095.3|1090.8|1095.3|1090.8|1095.3|1090.8|1095.3|1090.8|86
1625205710000|2021-07-02 06:01:50|1095.1|1090.6|1096.5|1092|1096.6|1092.1|1095.1|1090.6|218
1625205720000|2021-07-02 06:02:00|1096.2|1091.7|1097.1|1092.6|1097.1|1092.6|1096.1|1091.6|152
1625205730000|2021-07-02 06:02:10|1096.8|1092.3|1097|1092.5|1097|1092.5|1096.8|1092.3|97
1625205740000|2021-07-02 06:02:20|1097.1|1092.6|1097.1|1092.6|1097.3|1092.8|1097.1|1092.6|85
1625205750000|2021-07-02 06:02:30|1096.8|1092.3|1096.6|1092.1|1096.8|1092.3|1096.6|1092.1|61
1625205760000|2021-07-02 06:02:40|1096.3|1091.8|1096.3|1091.8|1096.3|1091.8|1096.3|1091.8|62
1625205770000|2021-07-02 06:02:50|1096.2|1091.7|1096.1|1091.6|1096.2|1091.7|1096.1|1091.6|30
1625205780000|2021-07-02 06:03:00|1096.2|1091.7|1097.1|1092.6|1097.3|1092.8|1096.2|1091.7|151
1625205790000|2021-07-02 06:03:10|1096.8|1092.3|1096.2|1091.7|1096.8|1092.3|1096.2|1091.7|72
1625205800000|2021-07-02 06:03:20|1096.1|1091.6|1096.3|1091.8|1096.3|1091.8|1096.1|1091.6|165
1625205810000|2021-07-02 06:03:30|1096.5|1092|1096.1|1091.6|1096.5|1092|1096.1|1091.6|42
1625205820000|2021-07-02 06:03:40|1096.3|1091.8|1096.3|1091.8|1096.6|1092.1|1096.1|1091.6|45
1625205830000|2021-07-02 06:03:50|1096.1|1091.6|1096.3|1091.8|1096.3|1091.8|1096.1|1091.6|49
1625205840000|2021-07-02 06:04:00|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|18
1625205850000|2021-07-02 06:04:10|1096.3|1091.8|1096.3|1091.8|1096.5|1092|1096.3|1091.8|62
1625205860000|2021-07-02 06:04:20|1096.5|1092|1096.6|1092.1|1096.6|1092.1|1096.5|1092|66
1625205870000|2021-07-02 06:04:30|1096.3|1091.8|1096.1|1091.6|1096.3|1091.8|1096.1|1091.6|69
1625205880000|2021-07-02 06:04:40|1095.8|1091.3|1095.6|1091.1|1095.8|1091.3|1095.6|1091.1|67
1625205890000|2021-07-02 06:04:50|1095.3|1090.8|1094.6|1090.1|1095.3|1090.8|1094.6|1090.1|225
1625205900000|2021-07-02 06:05:00|1094.3|1089.8|1096|1091.5|1096|1091.5|1094.3|1089.8|464
1625205910000|2021-07-02 06:05:10|1095.8|1091.3|1095.7|1091.2|1096.1|1091.6|1095.6|1091.1|156
1625205920000|2021-07-02 06:05:20|1096|1091.5|1095.5|1091|1096|1091.5|1095.5|1091|28
1625205930000|2021-07-02 06:05:30|1095.6|1091.1|1095.1|1090.6|1095.6|1091.1|1095.1|1090.6|165
1625205940000|2021-07-02 06:05:40|1095.2|1090.7|1095.6|1091.1|1095.6|1091.1|1095.2|1090.7|82
1625205950000|2021-07-02 06:05:50|1095.3|1090.8|1095.1|1090.6|1095.3|1090.8|1095.1|1090.6|124
1625205960000|2021-07-02 06:06:00|1095.3|1090.8|1095.3|1090.8|1095.5|1091|1095.2|1090.7|51
1625205970000|2021-07-02 06:06:10|1095.2|1090.7|1094.2|1089.7|1095.2|1090.7|1094.2|1089.7|459
1625205980000|2021-07-02 06:06:20|1094.5|1090|1094.5|1090|1094.8|1090.3|1094.5|1090|131
1625205990000|2021-07-02 06:06:30|1094.3|1089.8|1094.6|1090.1|1094.6|1090.1|1094.3|1089.8|146
1625206000000|2021-07-02 06:06:40|||||||||66
1625206010000|2021-07-02 06:06:50|1094.3|1089.8|1094.6|1090.1|1094.6|1090.1|1094.3|1089.8|438
1625206020000|2021-07-02 06:07:00|1094.7|1090.2|1094.8|1090.3|1095.2|1090.7|1094.6|1090.1|201
1625206030000|2021-07-02 06:07:10|1094.7|1090.2|1094.8|1090.3|1095.1|1090.6|1094.6|1090.1|91
1625206040000|2021-07-02 06:07:20|1095.1|1090.6|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|48
1625206050000|2021-07-02 06:07:30|1094.5|1090|1094.6|1090.1|1094.6|1090.1|1094.3|1089.8|157
1625206060000|2021-07-02 06:07:40|1094.7|1090.2|1095.3|1090.8|1095.6|1091.1|1094.7|1090.2|130
1625206070000|2021-07-02 06:07:50|1095.1|1090.6|1095.5|1091|1095.5|1091|1095.1|1090.6|165
1625206080000|2021-07-02 06:08:00|1095.2|1090.7|1095.8|1091.3|1095.8|1091.3|1095.2|1090.7|132
1625206090000|2021-07-02 06:08:10|1096.2|1091.7|1096.2|1091.7|1096.3|1091.8|1096.2|1091.7|113
1625206100000|2021-07-02 06:08:20|1095.8|1091.3|1095.8|1091.3|1095.8|1091.3|1095.8|1091.3|118
1625206110000|2021-07-02 06:08:30|1095.6|1091.1|1095.8|1091.3|1095.8|1091.3|1095.3|1090.8|70
1625206120000|2021-07-02 06:08:40|1096|1091.5|1096|1091.5|1096|1091.5|1096|1091.5|35
1625206130000|2021-07-02 06:08:50|1096.2|1091.7|1096.8|1092.3|1097.1|1092.6|1096.2|1091.7|436
1625206140000|2021-07-02 06:09:00|1096.6|1092.1|1096.5|1092|1096.6|1092.1|1096.5|1092|119
1625206150000|2021-07-02 06:09:10|1096.3|1091.8|1095.8|1091.3|1096.3|1091.8|1095.8|1091.3|207
1625206160000|2021-07-02 06:09:20|1095.5|1091|1095.5|1091|1095.5|1091|1095.5|1091|27
1625206170000|2021-07-02 06:09:30|1095.1|1090.6|1095|1090.5|1095.1|1090.6|1094.6|1090.1|91
1625206180000|2021-07-02 06:09:40|1094.8|1090.3|1095.1|1090.6|1095.1|1090.6|1094.7|1090.2|150
1625206190000|2021-07-02 06:09:50|1095|1090.5|1094.7|1090.2|1095|1090.5|1094.6|1090.1|68
1625206200000|2021-07-02 06:10:00|1094.6|1090.1|1094.4|1089.9|1095|1090.5|1094.4|1089.9|175
1625206210000|2021-07-02 06:10:10|1094.3|1089.8|1093.3|1088.8|1094.3|1089.8|1093.3|1088.8|630
1625206220000|2021-07-02 06:10:20|1093.6|1089.1|1094.2|1089.7|1094.2|1089.7|1093.6|1089.1|231
1625206230000|2021-07-02 06:10:30|1094.3|1089.8|1093.8|1089.3|1094.6|1090.1|1093.8|1089.3|93
1625206240000|2021-07-02 06:10:40|1093.6|1089.1|1093.7|1089.2|1093.7|1089.2|1093.4|1088.9|78
1625206250000|2021-07-02 06:10:50|1093.6|1089.1|1093.6|1089.1|1093.6|1089.1|1093.6|1089.1|49
1625206260000|2021-07-02 06:11:00|||||||||53
1625206270000|2021-07-02 06:11:10|||||||||55
1625206280000|2021-07-02 06:11:20|||||||||73
1625206290000|2021-07-02 06:11:30|1093.7|1089.2|1094.1|1089.6|1094.3|1089.8|1093.7|1089.2|221
1625206300000|2021-07-02 06:11:40|1093.8|1089.3|1093.8|1089.3|1093.8|1089.3|1093.8|1089.3|49
1625206310000|2021-07-02 06:11:50|1094.1|1089.6|1093.8|1089.3|1094.1|1089.6|1093.8|1089.3|52
1625206320000|2021-07-02 06:12:00|1094.1|1089.6|1094.6|1090.1|1094.7|1090.2|1094.1|1089.6|196
1625206330000|2021-07-02 06:12:10|1094.4|1089.9|1094.8|1090.3|1094.8|1090.3|1094.4|1089.9|73
1625206340000|2021-07-02 06:12:20|1094.9|1090.4|1094.8|1090.3|1094.9|1090.4|1094.8|1090.3|95
1625206350000|2021-07-02 06:12:30|1094.6|1090.1|1094.6|1090.1|1094.6|1090.1|1094.6|1090.1|70
1625206360000|2021-07-02 06:12:40|1094.3|1089.8|1094.1|1089.6|1094.3|1089.8|1094.1|1089.6|80
1625206370000|2021-07-02 06:12:50|1093.8|1089.3|1093.8|1089.3|1093.8|1089.3|1093.8|1089.3|43
1625206380000|2021-07-02 06:13:00|1093.6|1089.1|1092.9|1088.4|1093.6|1089.1|1092.8|1088.3|417
1625206390000|2021-07-02 06:13:10|1092.8|1088.3|1092.8|1088.3|1092.8|1088.3|1092.4|1087.9|255
1625206400000|2021-07-02 06:13:20|1092.9|1088.4|1092.8|1088.3|1093.1|1088.6|1092.8|1088.3|93
1625206410000|2021-07-02 06:13:30|1092.6|1088.1|1092.7|1088.2|1092.8|1088.3|1092.6|1088.1|34
1625206420000|2021-07-02 06:13:40|1092.8|1088.3|1092.4|1087.9|1092.8|1088.3|1092.4|1087.9|85
1625206430000|2021-07-02 06:13:50|1092.6|1088.1|1092.3|1087.8|1092.7|1088.2|1092.3|1087.8|84
1625206440000|2021-07-02 06:14:00|1092.6|1088.1|1093.1|1088.6|1093.1|1088.6|1092.3|1087.8|204
1625206450000|2021-07-02 06:14:10|1092.8|1088.3|1092.7|1088.2|1092.8|1088.3|1092.7|1088.2|147
1625206460000|2021-07-02 06:14:20|1092.6|1088.1|1092.8|1088.3|1092.8|1088.3|1092.6|1088.1|27
1625206470000|2021-07-02 06:14:30|1092.7|1088.2|1092.7|1088.2|1092.7|1088.2|1092.7|1088.2|41
1625206480000|2021-07-02 06:14:40|1092.6|1088.1|1093.1|1088.6|1093.1|1088.6|1092.6|1088.1|76
1625206490000|2021-07-02 06:14:50|||||||||89
1625206500000|2021-07-02 06:15:00|1093.3|1088.8|1094.6|1090.1|1094.6|1090.1|1093.3|1088.8|447
1625206510000|2021-07-02 06:15:10|1094.8|1090.3|1095.3|1090.8|1095.6|1091.1|1094.8|1090.3|146
1625206520000|2021-07-02 06:15:20|1095.1|1090.6|1095.1|1090.6|1095.1|1090.6|1095.1|1090.6|86
1625206530000|2021-07-02 06:15:30|1094.8|1090.3|1094.8|1090.3|1095.1|1090.6|1094.2|1089.7|336
1625206540000|2021-07-02 06:15:40|1095|1090.5|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|75
1625206550000|2021-07-02 06:15:50|1094.2|1089.7|1094.1|1089.6|1094.2|1089.7|1094.1|1089.6|35
1625206560000|2021-07-02 06:16:00|1093.8|1089.3|1094.6|1090.1|1094.6|1090.1|1093.8|1089.3|165
1625206570000|2021-07-02 06:16:10|1094.4|1089.9|1094.1|1089.6|1094.6|1090.1|1094|1089.5|67
1625206580000|2021-07-02 06:16:20|1093.8|1089.3|1093.6|1089.1|1093.8|1089.3|1093.3|1088.8|40
1625206590000|2021-07-02 06:16:30|||||||||37
1625206600000|2021-07-02 06:16:40|1093.3|1088.8|1093.6|1089.1|1093.6|1089.1|1093.1|1088.6|76
1625206610000|2021-07-02 06:16:50|1093.1|1088.6|1093.6|1089.1|1093.6|1089.1|1093.1|1088.6|37
1625206620000|2021-07-02 06:17:00|1093.3|1088.8|1094.4|1089.9|1094.4|1089.9|1093.3|1088.8|361
1625206630000|2021-07-02 06:17:10|1094.6|1090.1|1094.2|1089.7|1094.6|1090.1|1094.1|1089.6|127
1625206640000|2021-07-02 06:17:20|1094.3|1089.8|1095.2|1090.7|1095.3|1090.8|1094.3|1089.8|187
1625206650000|2021-07-02 06:17:30|1095.3|1090.8|1094.1|1089.6|1095.3|1090.8|1094.1|1089.6|134
1625206660000|2021-07-02 06:17:40|1094.3|1089.8|1094.1|1089.6|1094.4|1089.9|1094.1|1089.6|139
1625206670000|2021-07-02 06:17:50|1094.2|1089.7|1094.7|1090.2|1094.7|1090.2|1093.9|1089.4|161
1625206680000|2021-07-02 06:18:00|1094.6|1090.1|1095.1|1090.6|1095.1|1090.6|1094.1|1089.6|255
1625206690000|2021-07-02 06:18:10|1094.6|1090.1|1093.9|1089.4|1094.6|1090.1|1093.9|1089.4|148
1625206700000|2021-07-02 06:18:20|1094.1|1089.6|1094.1|1089.6|1094.1|1089.6|1094.1|1089.6|20
1625206710000|2021-07-02 06:18:30|1093.7|1089.2|1093.7|1089.2|1093.8|1089.3|1093.7|1089.2|83
1625206720000|2021-07-02 06:18:40|1093.6|1089.1|1093.9|1089.4|1093.9|1089.4|1093.6|1089.1|32
1625206730000|2021-07-02 06:18:50|1094.1|1089.6|1094.1|1089.6|1094.1|1089.6|1094.1|1089.6|16
1625206740000|2021-07-02 06:19:00|1094.3|1089.8|1094.1|1089.6|1094.3|1089.8|1094.1|1089.6|32
1625206750000|2021-07-02 06:19:10|1094.3|1089.8|1094.3|1089.8|1094.3|1089.8|1094.3|1089.8|84
1625206760000|2021-07-02 06:19:20|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|92
1625206770000|2021-07-02 06:19:30|1094.7|1090.2|1093.7|1089.2|1094.7|1090.2|1093.7|1089.2|106
1625206780000|2021-07-02 06:19:40|1093.8|1089.3|1093.7|1089.2|1094.2|1089.7|1093.7|1089.2|96
1625206790000|2021-07-02 06:19:50|1093.8|1089.3|1094.1|1089.6|1094.1|1089.6|1093.7|1089.2|75
1625206800000|2021-07-02 06:20:00|1094.3|1089.8|1094.8|1090.3|1095.1|1090.6|1094.3|1089.8|130
1625206810000|2021-07-02 06:20:10|1094.7|1090.2|1094.3|1089.8|1094.7|1090.2|1093.8|1089.3|327
1625206820000|2021-07-02 06:20:20|1094.2|1089.7|1093.8|1089.3|1094.2|1089.7|1093.8|1089.3|100
1625206830000|2021-07-02 06:20:30|1093.7|1089.2|1094|1089.5|1094.1|1089.6|1093.7|1089.2|46
1625206840000|2021-07-02 06:20:40|||||||||12
1625206850000|2021-07-02 06:20:50|1094.1|1089.6|1094.7|1090.2|1094.7|1090.2|1094|1089.5|113
1625206860000|2021-07-02 06:21:00|1094.6|1090.1|1094.7|1090.2|1095.1|1090.6|1094.6|1090.1|121
1625206870000|2021-07-02 06:21:10|1094.6|1090.1|1095.5|1091|1095.6|1091.1|1094.6|1090.1|230
1625206880000|2021-07-02 06:21:20|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|72
1625206890000|2021-07-02 06:21:30|1095.8|1091.3|1096.1|1091.6|1096.1|1091.6|1095.8|1091.3|89
1625206900000|2021-07-02 06:21:40|1096.2|1091.7|1096.2|1091.7|1096.6|1092.1|1096.2|1091.7|279
1625206910000|2021-07-02 06:21:50|1096.5|1092|1097.1|1092.6|1097.5|1093|1096.5|1092|224
1625206920000|2021-07-02 06:22:00|1097|1092.5|1095.7|1091.2|1097|1092.5|1095.7|1091.2|167
1625206930000|2021-07-02 06:22:10|1095.6|1091.1|1096.1|1091.6|1096.1|1091.6|1095.3|1090.8|64
1625206940000|2021-07-02 06:22:20|1095.8|1091.3|1095.6|1091.1|1095.8|1091.3|1095.2|1090.7|88
1625206950000|2021-07-02 06:22:30|||||||||49
1625206960000|2021-07-02 06:22:40|1095.5|1091|1096.1|1091.6|1096.2|1091.7|1095.5|1091|356
1625206970000|2021-07-02 06:22:50|1095.8|1091.3|1095.4|1090.9|1095.8|1091.3|1095.4|1090.9|63
1625206980000|2021-07-02 06:23:00|1095.2|1090.7|1095.8|1091.3|1095.8|1091.3|1095.2|1090.7|136
1625206990000|2021-07-02 06:23:10|1096.3|1091.8|1096.6|1092.1|1096.6|1092.1|1096.3|1091.8|53
1625207000000|2021-07-02 06:23:20|1096.8|1092.3|1097.2|1092.7|1097.2|1092.7|1096.7|1092.2|115
1625207010000|2021-07-02 06:23:30|1097.1|1092.6|1097.3|1092.8|1097.6|1093.1|1097.1|1092.6|44
1625207020000|2021-07-02 06:23:40|1097.6|1093.1|1097.6|1093.1|1097.6|1093.1|1097.6|1093.1|135
1625207030000|2021-07-02 06:23:50|1097.3|1092.8|1097.1|1092.6|1097.6|1093.1|1096.8|1092.3|93
1625207040000|2021-07-02 06:24:00|1096.9|1092.4|1097.3|1092.8|1097.3|1092.8|1096.8|1092.3|80
1625207050000|2021-07-02 06:24:10|1097.4|1092.9|1098.2|1093.7|1098.2|1093.7|1097.4|1092.9|288
1625207060000|2021-07-02 06:24:20|1098.3|1093.8|1097.2|1092.7|1098.3|1093.8|1096.9|1092.4|326
1625207070000|2021-07-02 06:24:30|1097.1|1092.6|1097.2|1092.7|1097.3|1092.8|1097.1|1092.6|77
1625207080000|2021-07-02 06:24:40|1097.6|1093.1|1097.6|1093.1|1097.7|1093.2|1097.6|1093.1|80
1625207090000|2021-07-02 06:24:50|1097.7|1093.2|1097.8|1093.3|1097.9|1093.4|1097.6|1093.1|115
1625207100000|2021-07-02 06:25:00|1097.9|1093.4|1098.4|1093.9|1098.4|1093.9|1097.9|1093.4|474
1625207110000|2021-07-02 06:25:10|1098.6|1094.1|1098.7|1094.2|1098.8|1094.3|1098.4|1093.9|285
1625207120000|2021-07-02 06:25:20|1098.4|1093.9|1098.6|1094.1|1098.6|1094.1|1098.3|1093.8|225
1625207130000|2021-07-02 06:25:30|1098.7|1094.2|1097.9|1093.4|1098.7|1094.2|1097.9|1093.4|101
1625207140000|2021-07-02 06:25:40|1097.8|1093.3|1097.9|1093.4|1098.6|1094.1|1097.8|1093.3|70
1625207150000|2021-07-02 06:25:50|1097.8|1093.3|1097.6|1093.1|1097.8|1093.3|1097.6|1093.1|69
1625207160000|2021-07-02 06:26:00|1097.8|1093.3|1097.9|1093.4|1098.1|1093.6|1097.8|1093.3|69
1625207170000|2021-07-02 06:26:10|1098.1|1093.6|1097.9|1093.4|1098.1|1093.6|1097.9|1093.4|131
1625207180000|2021-07-02 06:26:20|1098.3|1093.8|1098.1|1093.6|1098.3|1093.8|1098.1|1093.6|146
1625207190000|2021-07-02 06:26:30|1097.9|1093.4|1097.9|1093.4|1098.6|1094.1|1097.9|1093.4|115
1625207200000|2021-07-02 06:26:40|1098.2|1093.7|1097.8|1093.3|1098.4|1093.9|1097.8|1093.3|273
1625207210000|2021-07-02 06:26:50|1097.6|1093.1|1097.1|1092.6|1097.7|1093.2|1097.1|1092.6|164
1625207220000|2021-07-02 06:27:00|1097.3|1092.8|1097.1|1092.6|1097.6|1093.1|1097.1|1092.6|69
1625207230000|2021-07-02 06:27:10|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|1096.8|1092.3|37
1625207240000|2021-07-02 06:27:20|1096.9|1092.4|1096.1|1091.6|1097.1|1092.6|1096.1|1091.6|79
1625207250000|2021-07-02 06:27:30|1095.9|1091.4|1096.1|1091.6|1096.1|1091.6|1095.9|1091.4|60
1625207260000|2021-07-02 06:27:40|1096.3|1091.8|1095.9|1091.4|1096.3|1091.8|1095.7|1091.2|76
1625207270000|2021-07-02 06:27:50|1095.8|1091.3|1096.2|1091.7|1096.6|1092.1|1095.8|1091.3|128
1625207280000|2021-07-02 06:28:00|1096.4|1091.9|1096.6|1092.1|1096.6|1092.1|1096.4|1091.9|63
1625207290000|2021-07-02 06:28:10|1096.4|1091.9|1097.6|1093.1|1097.7|1093.2|1096.4|1091.9|333
1625207300000|2021-07-02 06:28:20|1097.4|1092.9|1096.9|1092.4|1097.4|1092.9|1096.9|1092.4|88
1625207310000|2021-07-02 06:28:30|1096.7|1092.2|1097.1|1092.6|1097.1|1092.6|1096.4|1091.9|59
1625207320000|2021-07-02 06:28:40|1096.9|1092.4|1096.8|1092.3|1096.9|1092.4|1096.8|1092.3|34
1625207330000|2021-07-02 06:28:50|1097.1|1092.6|1097.2|1092.7|1097.2|1092.7|1096.9|1092.4|71
1625207340000|2021-07-02 06:29:00|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|1097.1|1092.6|95
1625207350000|2021-07-02 06:29:10|1097.2|1092.7|1096.9|1092.4|1097.3|1092.8|1096.9|1092.4|51
1625207360000|2021-07-02 06:29:20|1096.8|1092.3|1096.7|1092.2|1096.9|1092.4|1096.7|1092.2|19
1625207370000|2021-07-02 06:29:30|1096.8|1092.3|1096.8|1092.3|1096.9|1092.4|1096.7|1092.2|122
1625207380000|2021-07-02 06:29:40|1096.7|1092.2|1096.6|1092.1|1096.7|1092.2|1096.6|1092.1|88
1625207390000|2021-07-02 06:29:50|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|32
1625207400000|2021-07-02 06:30:00|1096.7|1092.2|1096.8|1092.3|1097.1|1092.6|1096.7|1092.2|88
1625207410000|2021-07-02 06:30:10|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|90
1625207420000|2021-07-02 06:30:20|1097.3|1092.8|1098.3|1093.8|1098.3|1093.8|1097.3|1092.8|265
1625207430000|2021-07-02 06:30:30|1098.6|1094.1|1097.8|1093.3|1098.8|1094.3|1097.8|1093.3|589
1625207440000|2021-07-02 06:30:40|1097.7|1093.2|1097.8|1093.3|1097.8|1093.3|1097.7|1093.2|53
1625207450000|2021-07-02 06:30:50|1097.9|1093.4|1098.2|1093.7|1098.2|1093.7|1097.8|1093.3|184
1625207460000|2021-07-02 06:31:00|1098.3|1093.8|1098.3|1093.8|1098.3|1093.8|1097.8|1093.3|210
1625207470000|2021-07-02 06:31:10|1098.2|1093.7|1098.3|1093.8|1098.3|1093.8|1098.1|1093.6|71
1625207480000|2021-07-02 06:31:20|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|1098.2|1093.7|27
1625207490000|2021-07-02 06:31:30|||||||||32
1625207500000|2021-07-02 06:31:40|1097.9|1093.4|1098.3|1093.8|1098.3|1093.8|1097.9|1093.4|173
1625207510000|2021-07-02 06:31:50|1098.2|1093.7|1098.3|1093.8|1098.3|1093.8|1098.2|1093.7|54
1625207520000|2021-07-02 06:32:00|1098.2|1093.7|1098.3|1093.8|1098.3|1093.8|1098.2|1093.7|70
1625207530000|2021-07-02 06:32:10|||||||||21
1625207540000|2021-07-02 06:32:20|||||||||101
1625207550000|2021-07-02 06:32:30|1098.1|1093.6|1097.8|1093.3|1098.1|1093.6|1097.8|1093.3|119
1625207560000|2021-07-02 06:32:40|1097.7|1093.2|1096.9|1092.4|1097.7|1093.2|1096.9|1092.4|247
1625207570000|2021-07-02 06:32:50|1096.8|1092.3|1097.7|1093.2|1097.8|1093.3|1096.8|1092.3|218
1625207580000|2021-07-02 06:33:00|1097.8|1093.3|1097.7|1093.2|1097.8|1093.3|1097.3|1092.8|133
1625207590000|2021-07-02 06:33:10|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|1097.7|1093.2|92
1625207600000|2021-07-02 06:33:20|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|1097.4|1092.9|64
1625207610000|2021-07-02 06:33:30|1097.8|1093.3|1098.1|1093.6|1098.3|1093.8|1097.6|1093.1|163
1625207620000|2021-07-02 06:33:40|1097.8|1093.3|1097.9|1093.4|1098.3|1093.8|1097.8|1093.3|155
1625207630000|2021-07-02 06:33:50|1097.7|1093.2|1098.2|1093.7|1098.2|1093.7|1097.7|1093.2|154
1625207640000|2021-07-02 06:34:00|1098.3|1093.8|1098.2|1093.7|1098.3|1093.8|1098.2|1093.7|87
1625207650000|2021-07-02 06:34:10|1097.9|1093.4|1098.2|1093.7|1098.2|1093.7|1097.7|1093.2|102
1625207660000|2021-07-02 06:34:20|1098.1|1093.6|1098.2|1093.7|1098.2|1093.7|1098.1|1093.6|83
1625207670000|2021-07-02 06:34:30|1097.9|1093.4|1097.9|1093.4|1097.9|1093.4|1097.9|1093.4|28
1625207680000|2021-07-02 06:34:40|1097.8|1093.3|1097.9|1093.4|1097.9|1093.4|1097.8|1093.3|20
1625207690000|2021-07-02 06:34:50|1097.8|1093.3|1097.8|1093.3|1098.1|1093.6|1097.8|1093.3|41
1625207700000|2021-07-02 06:35:00|1097.9|1093.4|1097.6|1093.1|1097.9|1093.4|1097.6|1093.1|90
1625207710000|2021-07-02 06:35:10|1097.4|1092.9|1097.7|1093.2|1097.8|1093.3|1097.4|1092.9|68
1625207720000|2021-07-02 06:35:20|1097.8|1093.3|1098.3|1093.8|1098.7|1094.2|1097.8|1093.3|212
1625207730000|2021-07-02 06:35:30|1098.6|1094.1|1098.7|1094.2|1098.7|1094.2|1098.6|1094.1|193
1625207740000|2021-07-02 06:35:40|1098.8|1094.3|1098.6|1094.1|1098.8|1094.3|1098.4|1093.9|187
1625207750000|2021-07-02 06:35:50|1098.7|1094.2|1099.1|1094.6|1099.1|1094.6|1098.7|1094.2|420
1625207760000|2021-07-02 06:36:00|1098.9|1094.4|1098.8|1094.3|1099.3|1094.8|1098.8|1094.3|522
1625207770000|2021-07-02 06:36:10|1098.9|1094.4|1097.9|1093.4|1098.9|1094.4|1097.9|1093.4|286
1625207780000|2021-07-02 06:36:20|1097.8|1093.3|1098.1|1093.6|1098.1|1093.6|1097.8|1093.3|42
1625207790000|2021-07-02 06:36:30|1098.3|1093.8|1098.8|1094.3|1099.6|1095.1|1098.3|1093.8|581
1625207800000|2021-07-02 06:36:40|1099.1|1094.6|1099.6|1095.1|1099.6|1095.1|1099.1|1094.6|612
1625207810000|2021-07-02 06:36:50|1099.3|1094.8|1099.6|1095.1|1099.6|1095.1|1099.3|1094.8|156
1625207820000|2021-07-02 06:37:00|1099.8|1095.3|1100.3|1095.8|1100.6|1096.1|1099.8|1095.3|598
1625207830000|2021-07-02 06:37:10|1100.4|1095.9|1100.1|1095.6|1100.4|1095.9|1100.1|1095.6|457
1625207840000|2021-07-02 06:37:20|1099.6|1095.1|1099.7|1095.2|1099.7|1095.2|1099.1|1094.6|266
1625207850000|2021-07-02 06:37:30|1099.6|1095.1|1099.7|1095.2|1099.9|1095.4|1098.9|1094.4|414
1625207860000|2021-07-02 06:37:40|1099.9|1095.4|1100.8|1096.3|1100.8|1096.3|1099.9|1095.4|306
1625207870000|2021-07-02 06:37:50|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|1101.1|1096.6|592
1625207880000|2021-07-02 06:38:00|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1101.2|1096.7|661
1625207890000|2021-07-02 06:38:10|1101.2|1096.7|1100.4|1095.9|1101.3|1096.8|1100.4|1095.9|489
1625207900000|2021-07-02 06:38:20|1100.6|1096.1|1101.2|1096.7|1101.2|1096.7|1100.6|1096.1|149
1625207910000|2021-07-02 06:38:30|1101.3|1096.8|1101.1|1096.6|1101.3|1096.8|1101.1|1096.6|129
1625207920000|2021-07-02 06:38:40|1100.9|1096.4|1101.1|1096.6|1101.6|1097.1|1100.8|1096.3|278
1625207930000|2021-07-02 06:38:50|1101.2|1096.7|1101.3|1096.8|1101.6|1097.1|1101.1|1096.6|336
1625207940000|2021-07-02 06:39:00|1101.2|1096.7|1100.8|1096.3|1101.6|1097.1|1100.8|1096.3|256
1625207950000|2021-07-02 06:39:10|1100.3|1095.8|1099.3|1094.8|1100.3|1095.8|1099.3|1094.8|282
1625207960000|2021-07-02 06:39:20|1099.1|1094.6|1100.3|1095.8|1100.3|1095.8|1099.1|1094.6|224
1625207970000|2021-07-02 06:39:30|1100.2|1095.7|1099.8|1095.3|1100.2|1095.7|1099.4|1094.9|62
1625207980000|2021-07-02 06:39:40|1100.2|1095.7|1100.3|1095.8|1100.3|1095.8|1100.2|1095.7|58
1625207990000|2021-07-02 06:39:50|1100.4|1095.9|1100.8|1096.3|1100.8|1096.3|1100.4|1095.9|165
1625208000000|2021-07-02 06:40:00|1101.1|1096.6|1102|1097.5|1102|1097.5|1101.1|1096.6|1169
1625208010000|2021-07-02 06:40:10|1102.2|1097.7|1103.3|1098.8|1103.3|1098.8|1102.2|1097.7|990
1625208020000|2021-07-02 06:40:20|1103.2|1098.7|1104.3|1099.8|1104.5|1100|1103.2|1098.7|1648
1625208030000|2021-07-02 06:40:30|1104.6|1100.1|1103.6|1099.1|1104.6|1100.1|1103.6|1099.1|745
1625208040000|2021-07-02 06:40:40|1103.3|1098.8|1104.2|1099.7|1104.3|1099.8|1103.3|1098.8|309
1625208050000|2021-07-02 06:40:50|1104.3|1099.8|1104.2|1099.7|1104.5|1100|1104.1|1099.6|574
1625208060000|2021-07-02 06:41:00|1104.1|1099.6|1105.1|1100.6|1105.3|1100.8|1103.8|1099.3|1250
1625208070000|2021-07-02 06:41:10|1105.2|1100.7|1105.2|1100.7|1105.6|1101.1|1105|1100.5|525
1625208080000|2021-07-02 06:41:20|1104.8|1100.3|1104.8|1100.3|1105.6|1101.1|1104.8|1100.3|446
1625208090000|2021-07-02 06:41:30|1105|1100.5|1104.1|1099.6|1105|1100.5|1104.1|1099.6|325
1625208100000|2021-07-02 06:41:40|1104.2|1099.7|1102.9|1098.4|1104.5|1100|1102.9|1098.4|695
1625208110000|2021-07-02 06:41:50|1102.8|1098.3|1105.1|1100.6|1105.1|1100.6|1102.8|1098.3|660
1625208120000|2021-07-02 06:42:00|1105.3|1100.8|1105.6|1101.1|1106.3|1101.8|1105|1100.5|836
1625208130000|2021-07-02 06:42:10|1106.1|1101.6|1105.2|1100.7|1106.3|1101.8|1105.1|1100.6|808
1625208140000|2021-07-02 06:42:20|1105.3|1100.8|1104.6|1100.1|1105.3|1100.8|1104.6|1100.1|233
1625208150000|2021-07-02 06:42:30|1104.3|1099.8|1103.7|1099.2|1104.3|1099.8|1103.7|1099.2|629
1625208160000|2021-07-02 06:42:40|1103.6|1099.1|1105.6|1101.1|1105.6|1101.1|1103.3|1098.8|577
1625208170000|2021-07-02 06:42:50|1105.5|1101|1105.1|1100.6|1105.8|1101.3|1105.1|1100.6|146
1625208180000|2021-07-02 06:43:00|1105.3|1100.8|1106|1101.5|1106.3|1101.8|1105.3|1100.8|441
1625208190000|2021-07-02 06:43:10|1106.1|1101.6|1105.8|1101.3|1106.1|1101.6|1105.6|1101.1|214
1625208200000|2021-07-02 06:43:20|1105.7|1101.2|1106.1|1101.6|1106.1|1101.6|1105.6|1101.1|317
1625208210000|2021-07-02 06:43:30|1105.7|1101.2|1106|1101.5|1106.2|1101.7|1105.6|1101.1|316
1625208220000|2021-07-02 06:43:40|1106.1|1101.6|1106.3|1101.8|1106.3|1101.8|1105.7|1101.2|313
1625208230000|2021-07-02 06:43:50|1106.8|1102.3|1106.8|1102.3|1107.3|1102.8|1106.8|1102.3|1006
1625208240000|2021-07-02 06:44:00|1107.1|1102.6|1107.3|1102.8|1107.3|1102.8|1106.9|1102.4|484
1625208250000|2021-07-02 06:44:10|1107.6|1103.1|1108.1|1103.6|1108.2|1103.7|1107.6|1103.1|1001
1625208260000|2021-07-02 06:44:20|1107.8|1103.3|1108.3|1103.8|1108.3|1103.8|1107.6|1103.1|488
1625208270000|2021-07-02 06:44:30|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|1107.6|1103.1|480
1625208280000|2021-07-02 06:44:40|1107.9|1103.4|1108|1103.5|1108.2|1103.7|1107.8|1103.3|340
1625208290000|2021-07-02 06:44:50|1108.2|1103.7|1108.9|1104.4|1109.1|1104.6|1108.1|1103.6|837
1625208300000|2021-07-02 06:45:00|1109.1|1104.6|1110.3|1105.8|1110.3|1105.8|1109.1|1104.6|1324
1625208310000|2021-07-02 06:45:10|1110.2|1105.7|1109.9|1105.4|1110.3|1105.8|1109.8|1105.3|708
1625208320000|2021-07-02 06:45:20|1109.8|1105.3|1109.8|1105.3|1110.3|1105.8|1109.8|1105.3|546
1625208330000|2021-07-02 06:45:30|1110.2|1105.7|1111.1|1106.6|1111.1|1106.6|1110.2|1105.7|1471
1625208340000|2021-07-02 06:45:40|1110.8|1106.3|1109.8|1105.3|1110.8|1106.3|1109.8|1105.3|750
1625208350000|2021-07-02 06:45:50|1110.1|1105.6|1109.2|1104.7|1110.2|1105.7|1109.2|1104.7|854
1625208360000|2021-07-02 06:46:00|1109.5|1105|1110.3|1105.8|1110.6|1106.1|1109.5|1105|651
1625208370000|2021-07-02 06:46:10|1110.5|1106|1111|1106.5|1111.1|1106.6|1110.2|1105.7|469
1625208380000|2021-07-02 06:46:20|1111.1|1106.6|1111.6|1107.1|1111.6|1107.1|1110.8|1106.3|737
1625208390000|2021-07-02 06:46:30|1111.3|1106.8|1111.6|1107.1|1111.6|1107.1|1111.2|1106.7|482
1625208400000|2021-07-02 06:46:40|1111.3|1106.8|1111.6|1107.1|1111.6|1107.1|1111.1|1106.6|564
1625208410000|2021-07-02 06:46:50|1111.7|1107.2|1112|1107.5|1112.1|1107.6|1111.6|1107.1|401
1625208420000|2021-07-02 06:47:00|1112.2|1107.7|1113.1|1108.6|1113.3|1108.8|1112.2|1107.7|1438
1625208430000|2021-07-02 06:47:10|1112.8|1108.3|1112.6|1108.1|1113.1|1108.6|1112.6|1108.1|560
1625208440000|2021-07-02 06:47:20|1112.2|1107.7|1111.1|1106.6|1112.2|1107.7|1111.1|1106.6|514
1625208450000|2021-07-02 06:47:30|1110.8|1106.3|1111.1|1106.6|1111.6|1107.1|1110.8|1106.3|610
1625208460000|2021-07-02 06:47:40|1110.8|1106.3|1109.6|1105.1|1110.8|1106.3|1109.6|1105.1|571
1625208470000|2021-07-02 06:47:50|1109.3|1104.8|1109.1|1104.6|1109.3|1104.8|1108.8|1104.3|860
1625208480000|2021-07-02 06:48:00|1109.5|1105|1110.3|1105.8|1110.3|1105.8|1109.4|1104.9|733
1625208490000|2021-07-02 06:48:10|1110.2|1105.7|1109.7|1105.2|1110.8|1106.3|1109.7|1105.2|341
1625208500000|2021-07-02 06:48:20|1109.8|1105.3|1109.8|1105.3|1110.3|1105.8|1109.6|1105.1|395
1625208510000|2021-07-02 06:48:30|1110.1|1105.6|1109.6|1105.1|1110.1|1105.6|1109.6|1105.1|355
1625208520000|2021-07-02 06:48:40|1109.8|1105.3|1109.6|1105.1|1109.9|1105.4|1109.6|1105.1|141
1625208530000|2021-07-02 06:48:50|1109.8|1105.3|1109.8|1105.3|1110.1|1105.6|1109.8|1105.3|329
1625208540000|2021-07-02 06:49:00|1109.6|1105.1|1109.8|1105.3|1109.8|1105.3|1109.3|1104.8|679
1625208550000|2021-07-02 06:49:10|1109.6|1105.1|1109.6|1105.1|1109.6|1105.1|1109.6|1105.1|122
1625208560000|2021-07-02 06:49:20|1109.8|1105.3|1109.6|1105.1|1109.8|1105.3|1109.6|1105.1|250
1625208570000|2021-07-02 06:49:30|1109.3|1104.8|1109.3|1104.8|1109.3|1104.8|1109.1|1104.6|268
1625208580000|2021-07-02 06:49:40|1109.5|1105|1109.7|1105.2|1109.7|1105.2|1109.3|1104.8|319
1625208590000|2021-07-02 06:49:50|1109.8|1105.3|1110.1|1105.6|1110.6|1106.1|1109.8|1105.3|262
1625208600000|2021-07-02 06:50:00|1110.2|1105.7|1110.6|1106.1|1110.6|1106.1|1110.2|1105.7|492
1625208610000|2021-07-02 06:50:10|1110.5|1106|1111.3|1106.8|1111.3|1106.8|1110.5|1106|735
1625208620000|2021-07-02 06:50:20|1111.2|1106.7|1111.1|1106.6|1111.8|1107.3|1111.1|1106.6|431
1625208630000|2021-07-02 06:50:30|1111.3|1106.8|1111.2|1106.7|1111.3|1106.8|1111.1|1106.6|362
1625208640000|2021-07-02 06:50:40|1111.1|1106.6|1110.6|1106.1|1111.3|1106.8|1110.6|1106.1|213
1625208650000|2021-07-02 06:50:50|1110.8|1106.3|1111.1|1106.6|1111.2|1106.7|1110.7|1106.2|434
1625208660000|2021-07-02 06:51:00|1111.2|1106.7|1111.3|1106.8|1111.3|1106.8|1110.6|1106.1|631
1625208670000|2021-07-02 06:51:10|1111.5|1107|1111.6|1107.1|1111.7|1107.2|1111.3|1106.8|389
1625208680000|2021-07-02 06:51:20|1111.3|1106.8|1110.9|1106.4|1111.3|1106.8|1110.9|1106.4|456
1625208690000|2021-07-02 06:51:30|1111.1|1106.6|1110.6|1106.1|1111.2|1106.7|1110.6|1106.1|327
1625208700000|2021-07-02 06:51:40|1110.3|1105.8|1110.1|1105.6|1110.4|1105.9|1109.8|1105.3|288
1625208710000|2021-07-02 06:51:50|1109.8|1105.3|1109.7|1105.2|1110.1|1105.6|1109.2|1104.7|488
1625208720000|2021-07-02 06:52:00|1109.8|1105.3|1110.3|1105.8|1110.3|1105.8|1109.7|1105.2|289
1625208730000|2021-07-02 06:52:10|1110.2|1105.7|1110.2|1105.7|1110.4|1105.9|1109.8|1105.3|336
1625208740000|2021-07-02 06:52:20|1110.3|1105.8|1110.1|1105.6|1110.6|1106.1|1110.1|1105.6|204
1625208750000|2021-07-02 06:52:30|1110.4|1105.9|1110.1|1105.6|1110.4|1105.9|1109.8|1105.3|302
1625208760000|2021-07-02 06:52:40|1109.8|1105.3|1109.8|1105.3|1110.1|1105.6|1109.8|1105.3|314
1625208770000|2021-07-02 06:52:50|1110.1|1105.6|1109.8|1105.3|1110.1|1105.6|1109.6|1105.1|337
1625208780000|2021-07-02 06:53:00|1110|1105.5|1111|1106.5|1111|1106.5|1110|1105.5|907
1625208790000|2021-07-02 06:53:10|1111.7|1107.2|1111.1|1106.6|1111.7|1107.2|1110.9|1106.4|613
1625208800000|2021-07-02 06:53:20|1111.2|1106.7|1111.1|1106.6|1111.8|1107.3|1111.1|1106.6|230
1625208810000|2021-07-02 06:53:30|1110.9|1106.4|1110.8|1106.3|1111.2|1106.7|1110.8|1106.3|334
1625208820000|2021-07-02 06:53:40|1110.9|1106.4|1110.9|1106.4|1111.3|1106.8|1110.1|1105.6|590
1625208830000|2021-07-02 06:53:50|1110.7|1106.2|1111.1|1106.6|1111.1|1106.6|1110.6|1106.1|463
1625208840000|2021-07-02 06:54:00|1110.8|1106.3|1110.7|1106.2|1111.3|1106.8|1110.6|1106.1|688
1625208850000|2021-07-02 06:54:10|1110.8|1106.3|1110.6|1106.1|1111.6|1107.1|1110.4|1105.9|454
1625208860000|2021-07-02 06:54:20|1110.4|1105.9|1109.7|1105.2|1110.4|1105.9|1109.6|1105.1|277
1625208870000|2021-07-02 06:54:30|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|75
1625208880000|2021-07-02 06:54:40|1109.6|1105.1|1109.3|1104.8|1109.8|1105.3|1109.3|1104.8|192
1625208890000|2021-07-02 06:54:50|1109.2|1104.7|1109.3|1104.8|1109.6|1105.1|1109.1|1104.6|310
1625208900000|2021-07-02 06:55:00|1109.6|1105.1|1108.8|1104.3|1109.6|1105.1|1108.8|1104.3|486
1625208910000|2021-07-02 06:55:10|1109.1|1104.6|1109.4|1104.9|1109.7|1105.2|1108.8|1104.3|480
1625208920000|2021-07-02 06:55:20|1109.7|1105.2|1110.2|1105.7|1110.2|1105.7|1109.4|1104.9|326
1625208930000|2021-07-02 06:55:30|1109.9|1105.4|1110.2|1105.7|1110.6|1106.1|1109.8|1105.3|654
1625208940000|2021-07-02 06:55:40|1110.3|1105.8|1110.7|1106.2|1111.3|1106.8|1110.2|1105.7|443
1625208950000|2021-07-02 06:55:50|1110.3|1105.8|1110.8|1106.3|1111.1|1106.6|1110.3|1105.8|510
1625208960000|2021-07-02 06:56:00|1111|1106.5|1111.7|1107.2|1111.7|1107.2|1111|1106.5|394
1625208970000|2021-07-02 06:56:10|1111.8|1107.3|1111.5|1107|1111.8|1107.3|1111.3|1106.8|431
1625208980000|2021-07-02 06:56:20|1111.6|1107.1|1111.1|1106.6|1111.6|1107.1|1110.8|1106.3|345
1625208990000|2021-07-02 06:56:30|1110.8|1106.3|1110.6|1106.1|1110.8|1106.3|1110.6|1106.1|272
1625209000000|2021-07-02 06:56:40|1110.8|1106.3|1113.5|1109|1113.8|1109.3|1110.7|1106.2|1986
1625209010000|2021-07-02 06:56:50|1113.3|1108.8|1115.8|1111.3|1115.8|1111.3|1113.3|1108.8|2077
1625209020000|2021-07-02 06:57:00|1115.6|1111.1|1116.6|1112.1|1116.7|1112.2|1115.6|1111.1|1930
1625209030000|2021-07-02 06:57:10|1116.8|1112.3|1116.8|1112.3|1117.1|1112.6|1116.6|1112.1|840
1625209040000|2021-07-02 06:57:20|1117.1|1112.6|1117.6|1113.1|1117.6|1113.1|1116.8|1112.3|902
1625209050000|2021-07-02 06:57:30|1117.7|1113.2|1117|1112.5|1117.7|1113.2|1117|1112.5|1032
1625209060000|2021-07-02 06:57:40|1116.5|1112|1117.3|1112.8|1117.3|1112.8|1116.5|1112|829
1625209070000|2021-07-02 06:57:50|1116.7|1112.2|1118.7|1114.2|1118.7|1114.2|1116.6|1112.1|1219
1625209080000|2021-07-02 06:58:00|1118.8|1114.3|1117.7|1113.2|1118.8|1114.3|1117.7|1113.2|1402
1625209090000|2021-07-02 06:58:10|1118|1113.5|1117.8|1113.3|1118.2|1113.7|1117.7|1113.2|511
1625209100000|2021-07-02 06:58:20|1118|1113.5|1118.5|1114|1118.5|1114|1117.8|1113.3|506
1625209110000|2021-07-02 06:58:30|1118.3|1113.8|1119|1114.5|1119.1|1114.6|1118.1|1113.6|602
1625209120000|2021-07-02 06:58:40|1118.7|1114.2|1119.1|1114.6|1119.1|1114.6|1118.6|1114.1|377
1625209130000|2021-07-02 06:58:50|1118.8|1114.3|1119.1|1114.6|1119.2|1114.7|1118.8|1114.3|448
1625209140000|2021-07-02 06:59:00|1118.8|1114.3|1119.3|1114.8|1119.8|1115.3|1118.8|1114.3|1133
1625209150000|2021-07-02 06:59:10|1118.8|1114.3|1118.7|1114.2|1119.9|1115.4|1118.1|1113.6|1235
1625209160000|2021-07-02 06:59:20|1118.3|1113.8|1117.2|1112.7|1118.6|1114.1|1116.1|1111.6|1440
1625209170000|2021-07-02 06:59:30|1117.3|1112.8|1115.8|1111.3|1117.7|1113.2|1115.3|1110.8|1455
1625209180000|2021-07-02 06:59:40|1115.6|1111.1|1114|1109.5|1116.2|1111.7|1114|1108.9|1347
1625209190000|2021-07-02 06:59:50|1113.7|1109.2|1113.4|1108.9|1114.2|1109.7|1111.8|1107.3|1279
1625230800000|2021-07-02 13:00:00|1108.8|1104.3|1111.6|1107.1|1113.5|1109|1108.8|1104.3|2377
1625230810000|2021-07-02 13:00:10|1111.5|1107|1110.8|1106.3|1112.1|1107.6|1110.8|1106.3|1079
1625230820000|2021-07-02 13:00:20|1110.5|1106|1110.4|1105.9|1110.5|1106|1110|1105.5|867
1625230830000|2021-07-02 13:00:30|1110.1|1105.6|1109.5|1105|1110.5|1106|1109.5|1105|990
1625230840000|2021-07-02 13:00:40|1109.4|1104.9|1108.3|1103.8|1109.4|1104.9|1108.3|1103.8|1086
1625230850000|2021-07-02 13:00:50|1108.1|1103.6|1108|1103.5|1108.5|1104|1107.8|1103.3|678
1625230860000|2021-07-02 13:01:00|1107.8|1103.3|1107|1102.5|1108|1103.5|1107|1102.5|918
1625230870000|2021-07-02 13:01:10|1106.8|1102.3|1106.6|1102.1|1106.8|1102.3|1106.3|1101.8|1308
1625230880000|2021-07-02 13:01:20|1106.5|1102|1106|1101.5|1106.8|1102.3|1106|1101.5|1232
1625230890000|2021-07-02 13:01:30|1106.1|1101.6|1106.3|1101.8|1107|1102.5|1106|1101.5|605
1625230900000|2021-07-02 13:01:40|1106.4|1101.9|1105.8|1101.3|1106.8|1102.3|1105.8|1101.3|1050
1625230910000|2021-07-02 13:01:50|1105.5|1101|1105.8|1101.3|1105.8|1101.3|1104.6|1100.1|841
1625230920000|2021-07-02 13:02:00|1106|1101.5|1103.5|1099|1106|1101.5|1103.5|1099|1380
1625230930000|2021-07-02 13:02:10|1104|1099.5|1104|1099.5|1104.8|1100.3|1104|1099.5|991
1625230940000|2021-07-02 13:02:20|1103.8|1099.3|1104.3|1099.8|1104.3|1099.8|1103.3|1098.8|885
1625230950000|2021-07-02 13:02:30|1104|1099.5|1104.5|1100|1104.5|1100|1103.9|1099.4|404
1625230960000|2021-07-02 13:02:40|1104.3|1099.8|1104.6|1100.1|1104.9|1100.4|1104.3|1099.8|592
1625230970000|2021-07-02 13:02:50|1104.5|1100|1105|1100.5|1105.3|1100.8|1104.4|1099.9|534
1625230980000|2021-07-02 13:03:00|1104.8|1100.3|1104.5|1100|1104.8|1100.3|1104.3|1099.8|569
1625230990000|2021-07-02 13:03:10|1104.8|1100.3|1104.5|1100|1104.8|1100.3|1104.3|1099.8|233
1625231000000|2021-07-02 13:03:20|1104.3|1099.8|1104.5|1100|1104.5|1100|1104|1099.5|269
1625231010000|2021-07-02 13:03:30|1104.3|1099.8|1104|1099.5|1104.3|1099.8|1104|1099.5|236
1625231020000|2021-07-02 13:03:40|1103.8|1099.3|1103.8|1099.3|1103.8|1099.3|1103.8|1099.3|380
1625231030000|2021-07-02 13:03:50|1103.6|1099.1|1104|1099.5|1104|1099.5|1103.5|1099|339
1625231040000|2021-07-02 13:04:00|1103.9|1099.4|1104.3|1099.8|1104.3|1099.8|1103.8|1099.3|294
1625231050000|2021-07-02 13:04:10|1104.5|1100|1104|1099.5|1104.5|1100|1104|1099.5|204
1625231060000|2021-07-02 13:04:20|1103.8|1099.3|1103.5|1099|1103.9|1099.4|1103.1|1098.6|587
1625231070000|2021-07-02 13:04:30|1103|1098.5|1103.4|1098.9|1103.5|1099|1103|1098.5|290
1625231080000|2021-07-02 13:04:40|1103.5|1099|1103.5|1099|1103.8|1099.3|1103.3|1098.8|405
1625231090000|2021-07-02 13:04:50|1103.4|1098.9|1104|1099.5|1104|1099.5|1103.1|1098.6|419
1625231100000|2021-07-02 13:05:00|1103.9|1099.4|1103.3|1098.8|1103.9|1099.4|1103.3|1098.8|310
1625231110000|2021-07-02 13:05:10|1103.5|1099|1104.3|1099.8|1104.3|1099.8|1103|1098.5|514
1625231120000|2021-07-02 13:05:20|1104.5|1100|1104.3|1099.8|1104.8|1100.3|1104|1099.5|420
1625231130000|2021-07-02 13:05:30|1104.5|1100|1104.6|1100.1|1104.8|1100.3|1104.5|1100|278
1625231140000|2021-07-02 13:05:40|1104.9|1100.4|1104.8|1100.3|1105|1100.5|1104.8|1100.3|348
1625231150000|2021-07-02 13:05:50|1105|1100.5|1104.8|1100.3|1105.3|1100.8|1104.8|1100.3|307
1625231160000|2021-07-02 13:06:00|1104.9|1100.4|1104.6|1100.1|1104.9|1100.4|1104.6|1100.1|266
1625231170000|2021-07-02 13:06:10|1104.5|1100|1104.4|1099.9|1104.8|1100.3|1104.1|1099.6|252
1625231180000|2021-07-02 13:06:20|1104.5|1100|1105.3|1100.8|1105.3|1100.8|1104.5|1100|341
1625231190000|2021-07-02 13:06:30|1105|1100.5|1105.5|1101|1105.5|1101|1105|1100.5|239
1625231200000|2021-07-02 13:06:40|1105.4|1100.9|1105.3|1100.8|1105.5|1101|1105.3|1100.8|218
1625231210000|2021-07-02 13:06:50|1105.1|1100.6|1104.8|1100.3|1105.1|1100.6|1104.6|1100.1|191
1625231220000|2021-07-02 13:07:00|1104.6|1100.1|1104.3|1099.8|1105.1|1100.6|1104.3|1099.8|362
1625231230000|2021-07-02 13:07:10|1104|1099.5|1103.5|1099|1104|1099.5|1103.3|1098.8|250
1625231240000|2021-07-02 13:07:20|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|1102.8|1098.3|284
1625231250000|2021-07-02 13:07:30|1103.4|1098.9|1102.8|1098.3|1103.4|1098.9|1102.6|1098.1|323
1625231260000|2021-07-02 13:07:40|1102.6|1098.1|1102.5|1098|1102.8|1098.3|1102.5|1098|343
1625231270000|2021-07-02 13:07:50|1102.4|1097.9|1103|1098.5|1103|1098.5|1102.4|1097.9|284
1625231280000|2021-07-02 13:08:00|1102.6|1098.1|1102.8|1098.3|1102.9|1098.4|1102.3|1097.8|396
1625231290000|2021-07-02 13:08:10|1102.6|1098.1|1103|1098.5|1103|1098.5|1102.5|1098|112
1625231300000|2021-07-02 13:08:20|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|259
1625231310000|2021-07-02 13:08:30|1103|1098.5|1103|1098.5|1103.3|1098.8|1103|1098.5|179
1625231320000|2021-07-02 13:08:40|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|72
1625231330000|2021-07-02 13:08:50|1103.5|1099|1103.5|1099|1103.5|1099|1103.5|1099|131
1625231340000|2021-07-02 13:09:00|1103.8|1099.3|1103.5|1099|1103.8|1099.3|1103.4|1098.9|142
1625231350000|2021-07-02 13:09:10|1103.8|1099.3|1103.3|1098.8|1103.8|1099.3|1103.3|1098.8|188
1625231360000|2021-07-02 13:09:20|1103.4|1098.9|1103|1098.5|1103.5|1099|1103|1098.5|245
1625231370000|2021-07-02 13:09:30|1102.9|1098.4|1102.8|1098.3|1102.9|1098.4|1102.5|1098|264
1625231380000|2021-07-02 13:09:40|1102.5|1098|1103|1098.5|1103|1098.5|1102.5|1098|208
1625231390000|2021-07-02 13:09:50|1103.3|1098.8|1103.6|1099.1|1103.6|1099.1|1103.3|1098.8|380
1625231400000|2021-07-02 13:10:00|1103.9|1099.4|1104.3|1099.8|1104.3|1099.8|1103.9|1099.4|162
1625231410000|2021-07-02 13:10:10|1104|1099.5|1104.3|1099.8|1104.4|1099.9|1104|1099.5|181
1625231420000|2021-07-02 13:10:20|1104.1|1099.6|1104.2|1099.7|1104.5|1100|1104|1099.5|167
1625231430000|2021-07-02 13:10:30|1104|1099.5|1104.5|1100|1104.5|1100|1104|1099.5|64
1625231440000|2021-07-02 13:10:40|1104.4|1099.9|1104.3|1099.8|1104.5|1100|1104|1099.5|800
1625231450000|2021-07-02 13:10:50|1104.1|1099.6|1104.3|1099.8|1104.3|1099.8|1104|1099.5|129
1625231460000|2021-07-02 13:11:00|1104.4|1099.9|1104.5|1100|1104.5|1100|1104.4|1099.9|111
1625231470000|2021-07-02 13:11:10|1104.2|1099.7|1104.2|1099.7|1104.5|1100|1104.2|1099.7|220
1625231480000|2021-07-02 13:11:20|1104.5|1100|1104.5|1100|1104.7|1100.2|1104.5|1100|176
1625231490000|2021-07-02 13:11:30|1104.7|1100.2|1105.5|1101|1105.5|1101|1104.6|1100.1|225
1625231500000|2021-07-02 13:11:40|1105.2|1100.7|1105.7|1101.2|1105.7|1101.2|1105.1|1100.6|84
1625231510000|2021-07-02 13:11:50|1105.6|1101.1|1106|1101.5|1106|1101.5|1105.6|1101.1|186
1625231520000|2021-07-02 13:12:00|1106.2|1101.7|1106.3|1101.8|1106.6|1102.1|1106.2|1101.7|384
1625231530000|2021-07-02 13:12:10|1106.5|1102|1106.5|1102|1106.8|1102.3|1106.5|1102|261
1625231540000|2021-07-02 13:12:20|||||||||59
1625231550000|2021-07-02 13:12:30|1106|1101.5|1105.7|1101.2|1106|1101.5|1105.6|1101.1|328
1625231560000|2021-07-02 13:12:40|1106|1101.5|1106|1101.5|1106|1101.5|1106|1101.5|90
1625231570000|2021-07-02 13:12:50|1105.7|1101.2|1106|1101.5|1106|1101.5|1105.7|1101.2|150
1625231580000|2021-07-02 13:13:00|1106.1|1101.6|1106.9|1102.4|1106.9|1102.4|1106.1|1101.6|206
1625231590000|2021-07-02 13:13:10|1107|1102.5|1107|1102.5|1107|1102.5|1107|1102.5|121
1625231600000|2021-07-02 13:13:20|1107.3|1102.8|1108|1103.5|1108|1103.5|1107.3|1102.8|361
1625231610000|2021-07-02 13:13:30|1107.9|1103.4|1108.3|1103.8|1108.3|1103.8|1107.4|1102.9|317
1625231620000|2021-07-02 13:13:40|1108|1103.5|1108.5|1104|1109|1104.5|1108|1103.5|269
1625231630000|2021-07-02 13:13:50|1108.8|1104.3|1108.5|1104|1108.8|1104.3|1108.5|1104|291
1625231640000|2021-07-02 13:14:00|1108.7|1104.2|1109|1104.5|1109.2|1104.7|1108.7|1104.2|432
1625231650000|2021-07-02 13:14:10|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|69
1625231660000|2021-07-02 13:14:20|1108.5|1104|1108.7|1104.2|1108.7|1104.2|1108.5|1104|182
1625231670000|2021-07-02 13:14:30|1109|1104.5|1108.5|1104|1109|1104.5|1108.5|1104|135
1625231680000|2021-07-02 13:14:40|1108.7|1104.2|1109|1104.5|1109|1104.5|1108.7|1104.2|160
1625231690000|2021-07-02 13:14:50|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.5|1104|157
1625231700000|2021-07-02 13:15:00|1108.9|1104.4|1109|1104.5|1109.1|1104.6|1108.7|1104.2|187
1625231710000|2021-07-02 13:15:10|1108.9|1104.4|1109.2|1104.7|1109.2|1104.7|1108.5|1104|154
1625231720000|2021-07-02 13:15:20|1109|1104.5|1110|1105.5|1110|1105.5|1108.7|1104.2|343
1625231730000|2021-07-02 13:15:30|1110.1|1105.6|1110.5|1106|1110.5|1106|1110.1|1105.6|292
1625231740000|2021-07-02 13:15:40|1110.7|1106.2|1110.7|1106.2|1111|1106.5|1110.7|1106.2|300
1625231750000|2021-07-02 13:15:50|1110.9|1106.4|1111.1|1106.6|1111.2|1106.7|1110.7|1106.2|664
1625231760000|2021-07-02 13:16:00|1111.2|1106.7|1110.5|1106|1111.2|1106.7|1110.5|1106|336
1625231770000|2021-07-02 13:16:10|1110.7|1106.2|1110.2|1105.7|1110.9|1106.4|1110.2|1105.7|272
1625231780000|2021-07-02 13:16:20|1110|1105.5|1110.2|1105.7|1110.2|1105.7|1109.7|1105.2|303
1625231790000|2021-07-02 13:16:30|1110.5|1106|1110.5|1106|1110.5|1106|1110.5|1106|149
1625231800000|2021-07-02 13:16:40|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|64
1625231810000|2021-07-02 13:16:50|1110.1|1105.6|1110.2|1105.7|1110.2|1105.7|1110.1|1105.6|196
1625231820000|2021-07-02 13:17:00|1110|1105.5|1110.5|1106|1110.5|1106|1110|1105.5|200
1625231830000|2021-07-02 13:17:10|1110.7|1106.2|1110.5|1106|1110.7|1106.2|1110.5|1106|73
1625231840000|2021-07-02 13:17:20|||||||||190
1625231850000|2021-07-02 13:17:30|1110.6|1106.1|1110.6|1106.1|1111|1106.5|1110.5|1106|145
1625231860000|2021-07-02 13:17:40|1110.5|1106|1110.5|1106|1110.5|1106|1110.5|1106|60
1625231870000|2021-07-02 13:17:50|1110.2|1105.7|1110.5|1106|1110.5|1106|1110.2|1105.7|142
1625231880000|2021-07-02 13:18:00|1110.2|1105.7|1110.5|1106|1110.5|1106|1110.2|1105.7|72
1625231890000|2021-07-02 13:18:10|1110.2|1105.7|1110.2|1105.7|1110.5|1106|1110.2|1105.7|87
1625231900000|2021-07-02 13:18:20|1110.5|1106|1110.2|1105.7|1110.6|1106.1|1110.2|1105.7|145
1625231910000|2021-07-02 13:18:30|1110.1|1105.6|1109.9|1105.4|1110.2|1105.7|1109.7|1105.2|107
1625231920000|2021-07-02 13:18:40|1110.1|1105.6|1109.4|1104.9|1110.2|1105.7|1109.4|1104.9|181
1625231930000|2021-07-02 13:18:50|1109.6|1105.1|1109|1104.5|1109.6|1105.1|1109|1104.5|183
1625231940000|2021-07-02 13:19:00|1108.9|1104.4|1108|1103.5|1108.9|1104.4|1108|1103.5|314
1625231950000|2021-07-02 13:19:10|1107.9|1103.4|1108.2|1103.7|1108.2|1103.7|1107.7|1103.2|220
1625231960000|2021-07-02 13:19:20|1108|1103.5|1108.2|1103.7|1108.5|1104|1108|1103.5|102
1625231970000|2021-07-02 13:19:30|1108.5|1104|1107.7|1103.2|1108.5|1104|1107.7|1103.2|135
1625231980000|2021-07-02 13:19:40|1108|1103.5|1108|1103.5|1108|1103.5|1108|1103.5|56
1625231990000|2021-07-02 13:19:50|||||||||73
1625232000000|2021-07-02 13:20:00|1107.7|1103.2|1106.4|1101.9|1108|1103.5|1106.4|1101.9|362
1625232010000|2021-07-02 13:20:10|1106.1|1101.6|1107.5|1103|1107.5|1103|1106.1|1101.6|244
1625232020000|2021-07-02 13:20:20|1107.4|1102.9|1107.6|1103.1|1107.6|1103.1|1106.9|1102.4|144
1625232030000|2021-07-02 13:20:30|1107.7|1103.2|1108.2|1103.7|1108.2|1103.7|1107.4|1102.9|67
1625232040000|2021-07-02 13:20:40|1108.5|1104|1108.5|1104|1108.5|1104|1108.5|1104|117
1625232050000|2021-07-02 13:20:50|1108.7|1104.2|1108.9|1104.4|1108.9|1104.4|1108.7|1104.2|109
1625232060000|2021-07-02 13:21:00|1109|1104.5|1109|1104.5|1109|1104.5|1109|1104.5|64
1625232070000|2021-07-02 13:21:10|1108.9|1104.4|1108.7|1104.2|1108.9|1104.4|1108.7|1104.2|83
1625232080000|2021-07-02 13:21:20|1108.5|1104|1108.5|1104|1108.5|1104|1108.5|1104|40
1625232090000|2021-07-02 13:21:30|1108.4|1103.9|1108.4|1103.9|1108.6|1104.1|1108.2|1103.7|196
1625232100000|2021-07-02 13:21:40|1108.1|1103.6|1108.2|1103.7|1108.4|1103.9|1108.1|1103.6|109
1625232110000|2021-07-02 13:21:50|1108.4|1103.9|1108.2|1103.7|1108.7|1104.2|1108.2|1103.7|96
1625232120000|2021-07-02 13:22:00|1108|1103.5|1109.4|1104.9|1109.5|1105|1108|1103.5|252
1625232130000|2021-07-02 13:22:10|1109.2|1104.7|1108.6|1104.1|1109.5|1105|1108.5|1104|72
1625232140000|2021-07-02 13:22:20|1108.7|1104.2|1108.2|1103.7|1108.7|1104.2|1108.2|1103.7|81
1625232150000|2021-07-02 13:22:30|1108|1103.5|1108.2|1103.7|1108.2|1103.7|1108|1103.5|25
1625232160000|2021-07-02 13:22:40|1108|1103.5|1108.5|1104|1108.5|1104|1108|1103.5|65
1625232170000|2021-07-02 13:22:50|1108.6|1104.1|1108.5|1104|1108.6|1104.1|1108.5|1104|47
1625232180000|2021-07-02 13:23:00|1108.2|1103.7|1108.4|1103.9|1108.4|1103.9|1108.2|1103.7|49
1625232190000|2021-07-02 13:23:10|1108.2|1103.7|1108.4|1103.9|1108.5|1104|1108.2|1103.7|72
1625232200000|2021-07-02 13:23:20|1108.2|1103.7|1108.2|1103.7|1108.4|1103.9|1108.2|1103.7|42
1625232210000|2021-07-02 13:23:30|||||||||32
1625232220000|2021-07-02 13:23:40|||||||||82
1625232230000|2021-07-02 13:23:50|1108|1103.5|1107.7|1103.2|1108|1103.5|1107.7|1103.2|90
1625232240000|2021-07-02 13:24:00|1107.6|1103.1|1107.7|1103.2|1107.7|1103.2|1107.6|1103.1|26
1625232250000|2021-07-02 13:24:10|1107.5|1103|1107.2|1102.7|1107.5|1103|1107.2|1102.7|43
1625232260000|2021-07-02 13:24:20|1107|1102.5|1106.7|1102.2|1107|1102.5|1106.6|1102.1|94
1625232270000|2021-07-02 13:24:30|1106.6|1102.1|1107|1102.5|1107|1102.5|1106.5|1102|93
1625232280000|2021-07-02 13:24:40|1106.9|1102.4|1106.5|1102|1107|1102.5|1106.5|1102|80
1625232290000|2021-07-02 13:24:50|1106.4|1101.9|1106.5|1102|1106.5|1102|1106.4|1101.9|97
1625232300000|2021-07-02 13:25:00|1106.2|1101.7|1106.2|1101.7|1106.5|1102|1106.2|1101.7|166
1625232310000|2021-07-02 13:25:10|1106.5|1102|1106.5|1102|1106.5|1102|1106.2|1101.7|185
1625232320000|2021-07-02 13:25:20|1106.2|1101.7|1106.2|1101.7|1106.5|1102|1106.2|1101.7|97
1625232330000|2021-07-02 13:25:30|1106|1101.5|1106|1101.5|1106.4|1101.9|1105.2|1100.7|278
1625232340000|2021-07-02 13:25:40|1105.7|1101.2|1105.5|1101|1105.7|1101.2|1105.5|1101|82
1625232350000|2021-07-02 13:25:50|1105.4|1100.9|1104.7|1100.2|1105.5|1101|1104.7|1100.2|252
1625232360000|2021-07-02 13:26:00|1105.2|1100.7|1105|1100.5|1105.2|1100.7|1105|1100.5|110
1625232370000|2021-07-02 13:26:10|1104.7|1100.2|1104.7|1100.2|1104.7|1100.2|1104.7|1100.2|80
1625232380000|2021-07-02 13:26:20|||||||||30
1625232390000|2021-07-02 13:26:30|1104.5|1100|1104.6|1100.1|1104.7|1100.2|1104.5|1100|198
1625232400000|2021-07-02 13:26:40|1104.5|1100|1104.5|1100|1104.5|1100|1104.2|1099.7|155
1625232410000|2021-07-02 13:26:50|||||||||24
1625232420000|2021-07-02 13:27:00|1104.2|1099.7|1104.5|1100|1104.5|1100|1104|1099.5|120
1625232430000|2021-07-02 13:27:10|1104.7|1100.2|1104.6|1100.1|1105|1100.5|1104.5|1100|143
1625232440000|2021-07-02 13:27:20|1104.7|1100.2|1104.5|1100|1104.7|1100.2|1104.2|1099.7|158
1625232450000|2021-07-02 13:27:30|1104.6|1100.1|1105.4|1100.9|1105.4|1100.9|1104.6|1100.1|221
1625232460000|2021-07-02 13:27:40|1105|1100.5|1105.5|1101|1105.5|1101|1105|1100.5|104
1625232470000|2021-07-02 13:27:50|1105.4|1100.9|1105|1100.5|1105.4|1100.9|1105|1100.5|23
1625232480000|2021-07-02 13:28:00|1105.1|1100.6|1105.5|1101|1105.5|1101|1105.1|1100.6|48
1625232490000|2021-07-02 13:28:10|1105.7|1101.2|1106.5|1102|1106.5|1102|1105.7|1101.2|113
1625232500000|2021-07-02 13:28:20|1106.6|1102.1|1106.5|1102|1106.6|1102.1|1106.5|1102|186
1625232510000|2021-07-02 13:28:30|||||||||28
1625232520000|2021-07-02 13:28:40|1106.2|1101.7|1105.5|1101|1106.2|1101.7|1105.2|1100.7|75
1625232530000|2021-07-02 13:28:50|1105.6|1101.1|1105.5|1101|1105.7|1101.2|1105.4|1100.9|37
1625232540000|2021-07-02 13:29:00|1105.4|1100.9|1105.4|1100.9|1105.5|1101|1105|1100.5|109
1625232550000|2021-07-02 13:29:10|1105.7|1101.2|1105.2|1100.7|1105.7|1101.2|1105.2|1100.7|77
1625232560000|2021-07-02 13:29:20|1105|1100.5|1104.7|1100.2|1105|1100.5|1104.7|1100.2|40
1625232570000|2021-07-02 13:29:30|1104.9|1100.4|1104.9|1100.4|1105|1100.5|1104.6|1100.1|57
1625232580000|2021-07-02 13:29:40|1105|1100.5|1106.9|1102.4|1107|1102.5|1104.9|1100.4|519
1625232590000|2021-07-02 13:29:50|1106.7|1102.2|1106.5|1102|1106.7|1102.2|1106.5|1102|58
1625232600000|2021-07-02 13:30:00|1106.6|1102.1|1105.7|1101.2|1106.6|1102.1|1105.7|1101.2|162
1625232610000|2021-07-02 13:30:10|||||||||31
1625232620000|2021-07-02 13:30:20|1105.5|1101|1105.5|1101|1105.5|1101|1105.2|1100.7|83
1625232630000|2021-07-02 13:30:30|1105.2|1100.7|1105.2|1100.7|1105.5|1101|1105.2|1100.7|80
1625232640000|2021-07-02 13:30:40|||||||||24
1625232650000|2021-07-02 13:30:50|||||||||23
1625232660000|2021-07-02 13:31:00|1105.5|1101|1105.5|1101|1105.5|1101|1105.4|1100.9|62
1625232670000|2021-07-02 13:31:10|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|25
1625232680000|2021-07-02 13:31:20|||||||||30
1625232690000|2021-07-02 13:31:30|||||||||21
1625232700000|2021-07-02 13:31:40|||||||||18
1625232710000|2021-07-02 13:31:50|1105.5|1101|1105.7|1101.2|1105.7|1101.2|1105.5|1101|73
1625232720000|2021-07-02 13:32:00|1106|1101.5|1107|1102.5|1107|1102.5|1106|1101.5|312
1625232730000|2021-07-02 13:32:10|1107.1|1102.6|1108|1103.5|1108|1103.5|1107.1|1102.6|216
1625232740000|2021-07-02 13:32:20|1107.9|1103.4|1107.7|1103.2|1108|1103.5|1107.4|1102.9|321
1625232750000|2021-07-02 13:32:30|1107.9|1103.4|1108|1103.5|1108|1103.5|1107.5|1103|189
1625232760000|2021-07-02 13:32:40|1108.2|1103.7|1108.5|1104|1108.5|1104|1108.1|1103.6|136
1625232770000|2021-07-02 13:32:50|1108.4|1103.9|1107.5|1103|1108.6|1104.1|1107.2|1102.7|237
1625232780000|2021-07-02 13:33:00|1107.4|1102.9|1107.4|1102.9|1107.6|1103.1|1107|1102.5|119
1625232790000|2021-07-02 13:33:10|1107.2|1102.7|1108.4|1103.9|1108.4|1103.9|1107.2|1102.7|313
1625232800000|2021-07-02 13:33:20|1108.5|1104|1109|1104.5|1109|1104.5|1108.2|1103.7|301
1625232810000|2021-07-02 13:33:30|||||||||155
1625232820000|2021-07-02 13:33:40|1109.1|1104.6|1108.2|1103.7|1109.1|1104.6|1108.2|1103.7|210
1625232830000|2021-07-02 13:33:50|1108|1103.5|1107.7|1103.2|1108|1103.5|1107.2|1102.7|107
1625232840000|2021-07-02 13:34:00|1107.9|1103.4|1107.5|1103|1108.7|1104.2|1107.5|1103|228
1625232850000|2021-07-02 13:34:10|1107.7|1103.2|1108|1103.5|1108|1103.5|1107.7|1103.2|96
1625232860000|2021-07-02 13:34:20|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|1107.5|1103|72
1625232870000|2021-07-02 13:34:30|1107.5|1103|1107.5|1103|1107.6|1103.1|1107.5|1103|64
1625232880000|2021-07-02 13:34:40|1107.4|1102.9|1107.7|1103.2|1107.7|1103.2|1107.2|1102.7|69
1625232890000|2021-07-02 13:34:50|1107.9|1103.4|1108.1|1103.6|1108.1|1103.6|1107.7|1103.2|97
1625232900000|2021-07-02 13:35:00|1108.2|1103.7|1108.7|1104.2|1109.1|1104.6|1108.2|1103.7|362
1625232910000|2021-07-02 13:35:10|1109.2|1104.7|1109.5|1105|1109.5|1105|1109.2|1104.7|214
1625232920000|2021-07-02 13:35:20|1109.2|1104.7|1108.4|1103.9|1109.2|1104.7|1108.4|1103.9|365
1625232930000|2021-07-02 13:35:30|1108.6|1104.1|1108.7|1104.2|1108.7|1104.2|1108.4|1103.9|164
1625232940000|2021-07-02 13:35:40|1108.6|1104.1|1108.2|1103.7|1108.6|1104.1|1108.2|1103.7|24
1625232950000|2021-07-02 13:35:50|1108.4|1103.9|1108.5|1104|1108.5|1104|1108.1|1103.6|90
1625232960000|2021-07-02 13:36:00|1108.4|1103.9|1107.7|1103.2|1108.4|1103.9|1107.7|1103.2|123
1625232970000|2021-07-02 13:36:10|1107.4|1102.9|1107.5|1103|1107.6|1103.1|1107.4|1102.9|75
1625232980000|2021-07-02 13:36:20|1107.1|1102.6|1107.2|1102.7|1107.2|1102.7|1107.1|1102.6|81
1625232990000|2021-07-02 13:36:30|1107.5|1103|1107.2|1102.7|1107.7|1103.2|1107|1102.5|84
1625233000000|2021-07-02 13:36:40|1107.1|1102.6|1107.5|1103|1107.5|1103|1107|1102.5|54
1625233010000|2021-07-02 13:36:50|1107|1102.5|1107|1102.5|1107.5|1103|1107|1102.5|76
1625233020000|2021-07-02 13:37:00|1106.7|1102.2|1107.2|1102.7|1107.4|1102.9|1106.7|1102.2|66
1625233030000|2021-07-02 13:37:10|1107.5|1103|1107.2|1102.7|1107.6|1103.1|1107.2|1102.7|150
1625233040000|2021-07-02 13:37:20|1107.5|1103|1108|1103.5|1108|1103.5|1107.5|1103|89
1625233050000|2021-07-02 13:37:30|1108.2|1103.7|1108.1|1103.6|1108.2|1103.7|1108|1103.5|60
1625233060000|2021-07-02 13:37:40|1108|1103.5|1108.1|1103.6|1108.1|1103.6|1108|1103.5|22
1625233070000|2021-07-02 13:37:50|1108|1103.5|1107.7|1103.2|1108|1103.5|1107.2|1102.7|122
1625233080000|2021-07-02 13:38:00|1108.1|1103.6|1108.5|1104|1108.5|1104|1108.1|1103.6|17
1625233090000|2021-07-02 13:38:10|1108.2|1103.7|1108.1|1103.6|1108.5|1104|1108.1|1103.6|63
1625233100000|2021-07-02 13:38:20|1108.2|1103.7|1108|1103.5|1108.5|1104|1108|1103.5|65
1625233110000|2021-07-02 13:38:30|1107.7|1103.2|1107.9|1103.4|1107.9|1103.4|1107.7|1103.2|22
1625233120000|2021-07-02 13:38:40|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|19
1625233130000|2021-07-02 13:38:50|1107.9|1103.4|1107.7|1103.2|1107.9|1103.4|1107.6|1103.1|48
1625233140000|2021-07-02 13:39:00|1108|1103.5|1108.7|1104.2|1108.7|1104.2|1108|1103.5|85
1625233150000|2021-07-02 13:39:10|1108.5|1104|1107.7|1103.2|1108.5|1104|1107.7|1103.2|24
1625233160000|2021-07-02 13:39:20|1108|1103.5|1107.7|1103.2|1108|1103.5|1107.7|1103.2|13
1625233170000|2021-07-02 13:39:30|1107.9|1103.4|1108|1103.5|1108.2|1103.7|1107.9|1103.4|25
1625233180000|2021-07-02 13:39:40|1108.2|1103.7|1108|1103.5|1108.4|1103.9|1108|1103.5|17
1625233190000|2021-07-02 13:39:50|1108.4|1103.9|1108|1103.5|1108.4|1103.9|1108|1103.5|17
1625233200000|2021-07-02 13:40:00|1108.2|1103.7|1108.2|1103.7|1108.4|1103.9|1108.2|1103.7|94
1625233210000|2021-07-02 13:40:10|1108.5|1104|1108.6|1104.1|1108.6|1104.1|1108.5|1104|46
1625233220000|2021-07-02 13:40:20|1108.4|1103.9|1108.2|1103.7|1108.4|1103.9|1108.2|1103.7|23
1625233230000|2021-07-02 13:40:30|1107.7|1103.2|1108.2|1103.7|1108.4|1103.9|1107.7|1103.2|169
1625233240000|2021-07-02 13:40:40|||||||||22
1625233250000|2021-07-02 13:40:50|1108|1103.5|1107.7|1103.2|1108|1103.5|1107.7|1103.2|108
1625233260000|2021-07-02 13:41:00|||||||||27
1625233270000|2021-07-02 13:41:10|||||||||12
1625233280000|2021-07-02 13:41:20|1107.6|1103.1|1107.2|1102.7|1107.6|1103.1|1107.2|1102.7|71
1625233290000|2021-07-02 13:41:30|||||||||19
1625233300000|2021-07-02 13:41:40|||||||||47
1625233310000|2021-07-02 13:41:50|1107.1|1102.6|1107.2|1102.7|1107.2|1102.7|1107.1|1102.6|26
1625233320000|2021-07-02 13:42:00|1107|1102.5|1106.9|1102.4|1107.2|1102.7|1106.9|1102.4|80
1625233330000|2021-07-02 13:42:10|1106.5|1102|1106.2|1101.7|1106.6|1102.1|1106.1|1101.6|233
1625233340000|2021-07-02 13:42:20|1106.1|1101.6|1105.7|1101.2|1106.2|1101.7|1105.7|1101.2|85
1625233350000|2021-07-02 13:42:30|1106|1101.5|1105.7|1101.2|1106|1101.5|1105.5|1101|149
1625233360000|2021-07-02 13:42:40|1105.9|1101.4|1105.7|1101.2|1105.9|1101.4|1105.7|1101.2|92
1625233370000|2021-07-02 13:42:50|1105.5|1101|1105.7|1101.2|1106|1101.5|1105.5|1101|98
1625233380000|2021-07-02 13:43:00|1105.5|1101|1105.5|1101|1105.7|1101.2|1105.5|1101|90
1625233390000|2021-07-02 13:43:10|1105.2|1100.7|1105|1100.5|1105.4|1100.9|1105|1100.5|168
1625233400000|2021-07-02 13:43:20|1105.2|1100.7|1105.6|1101.1|1106|1101.5|1105.2|1100.7|223
1625233410000|2021-07-02 13:43:30|1105.4|1100.9|1105.7|1101.2|1106.2|1101.7|1105.4|1100.9|164
1625233420000|2021-07-02 13:43:40|1105.6|1101.1|1106.1|1101.6|1106.2|1101.7|1105.6|1101.1|84
1625233430000|2021-07-02 13:43:50|1106|1101.5|1106.7|1102.2|1106.7|1102.2|1106|1101.5|118
1625233440000|2021-07-02 13:44:00|1107|1102.5|1107|1102.5|1107|1102.5|1107|1102.5|35
1625233450000|2021-07-02 13:44:10|||||||||35
1625233460000|2021-07-02 13:44:20|1106.9|1102.4|1107.2|1102.7|1107.2|1102.7|1106.9|1102.4|162
1625233470000|2021-07-02 13:44:30|1107.5|1103|1107.7|1103.2|1107.7|1103.2|1107.4|1102.9|135
1625233480000|2021-07-02 13:44:40|1107.5|1103|1107.7|1103.2|1107.7|1103.2|1107.4|1102.9|164
1625233490000|2021-07-02 13:44:50|1108|1103.5|1108.2|1103.7|1108.4|1103.9|1107.9|1103.4|129
1625233500000|2021-07-02 13:45:00|1108.4|1103.9|1108.7|1104.2|1108.7|1104.2|1108.4|1103.9|66
1625233510000|2021-07-02 13:45:10|||||||||71
1625233520000|2021-07-02 13:45:20|1108.6|1104.1|1108.7|1104.2|1108.7|1104.2|1108.6|1104.1|37
1625233530000|2021-07-02 13:45:30|1108.6|1104.1|1108.6|1104.1|1108.6|1104.1|1108.6|1104.1|92
1625233540000|2021-07-02 13:45:40|1108.7|1104.2|1108.2|1103.7|1108.7|1104.2|1108.2|1103.7|151
1625233550000|2021-07-02 13:45:50|1108.5|1104|1108.5|1104|1108.5|1104|1108|1103.5|237
1625233560000|2021-07-02 13:46:00|1108.7|1104.2|1108.2|1103.7|1108.7|1104.2|1108.2|1103.7|65
1625233570000|2021-07-02 13:46:10|1108|1103.5|1108|1103.5|1108|1103.5|1108|1103.5|48
1625233580000|2021-07-02 13:46:20|1108.2|1103.7|1108|1103.5|1108.2|1103.7|1108|1103.5|67
1625233590000|2021-07-02 13:46:30|1108.2|1103.7|1108.1|1103.6|1108.2|1103.7|1108.1|1103.6|39
1625233600000|2021-07-02 13:46:40|1108|1103.5|1108|1103.5|1108|1103.5|1108|1103.5|15
1625233610000|2021-07-02 13:46:50|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|25
1625233620000|2021-07-02 13:47:00|1107.5|1103|1107.5|1103|1107.5|1103|1107.4|1102.9|35
1625233630000|2021-07-02 13:47:10|1107.4|1102.9|1107.7|1103.2|1107.7|1103.2|1107.4|1102.9|153
1625233640000|2021-07-02 13:47:20|1108|1103.5|1107.7|1103.2|1108|1103.5|1107.7|1103.2|32
1625233650000|2021-07-02 13:47:30|1108|1103.5|1107.5|1103|1108|1103.5|1107.5|1103|22
1625233660000|2021-07-02 13:47:40|||||||||28
1625233670000|2021-07-02 13:47:50|1107.7|1103.2|1108|1103.5|1108|1103.5|1107.7|1103.2|51
1625233680000|2021-07-02 13:48:00|1107.9|1103.4|1107.5|1103|1107.9|1103.4|1107.5|1103|67
1625233690000|2021-07-02 13:48:10|1107.2|1102.7|1107.2|1102.7|1107.2|1102.7|1107.2|1102.7|33
1625233700000|2021-07-02 13:48:20|1107|1102.5|1107|1102.5|1107|1102.5|1106.7|1102.2|66
1625233710000|2021-07-02 13:48:30|1106.7|1102.2|1106.7|1102.2|1106.9|1102.4|1106.7|1102.2|25
1625233720000|2021-07-02 13:48:40|1106.4|1101.9|1106.5|1102|1106.6|1102.1|1106.4|1101.9|31
1625233730000|2021-07-02 13:48:50|1106.4|1101.9|1106.2|1101.7|1106.4|1101.9|1106.2|1101.7|34
1625233740000|2021-07-02 13:49:00|1106.5|1102|1106.5|1102|1106.7|1102.2|1106.5|1102|50
1625233750000|2021-07-02 13:49:10|1106.4|1101.9|1106.7|1102.2|1106.7|1102.2|1106.4|1101.9|25
1625233760000|2021-07-02 13:49:20|1106.9|1102.4|1106.2|1101.7|1106.9|1102.4|1106.2|1101.7|11
1625233770000|2021-07-02 13:49:30|||||||||21
1625233780000|2021-07-02 13:49:40|||||||||16
1625233790000|2021-07-02 13:49:50|1106.1|1101.6|1105.9|1101.4|1106.1|1101.6|1105.9|1101.4|41
1625233800000|2021-07-02 13:50:00|1106|1101.5|1106.7|1102.2|1106.7|1102.2|1105.7|1101.2|82
1625233810000|2021-07-02 13:50:10|1106.5|1102|1107.2|1102.7|1107.2|1102.7|1106.5|1102|170
1625233820000|2021-07-02 13:50:20|1107|1102.5|1106.2|1101.7|1107|1102.5|1106.2|1101.7|52
1625233830000|2021-07-02 13:50:30|1106|1101.5|1105.7|1101.2|1106|1101.5|1105.7|1101.2|100
1625233840000|2021-07-02 13:50:40|1105.6|1101.1|1105.5|1101|1105.7|1101.2|1105.5|1101|86
1625233850000|2021-07-02 13:50:50|1105.7|1101.2|1105.7|1101.2|1105.7|1101.2|1105.2|1100.7|91
1625233860000|2021-07-02 13:51:00|1106.2|1101.7|1106.2|1101.7|1106.2|1101.7|1106.2|1101.7|56
1625233870000|2021-07-02 13:51:10|1106|1101.5|1105.7|1101.2|1106|1101.5|1105.7|1101.2|53
1625233880000|2021-07-02 13:51:20|1105.6|1101.1|1105.5|1101|1105.6|1101.1|1105.1|1100.6|95
1625233890000|2021-07-02 13:51:30|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|43
1625233900000|2021-07-02 13:51:40|1105.5|1101|1105.1|1100.6|1105.5|1101|1105.1|1100.6|31
1625233910000|2021-07-02 13:51:50|1105|1100.5|1105.7|1101.2|1105.7|1101.2|1105|1100.5|102
1625233920000|2021-07-02 13:52:00|1105.5|1101|1105.5|1101|1105.7|1101.2|1105.4|1100.9|68
1625233930000|2021-07-02 13:52:10|1105.2|1100.7|1105.5|1101|1105.5|1101|1105.2|1100.7|48
1625233940000|2021-07-02 13:52:20|1105.7|1101.2|1106|1101.5|1106|1101.5|1105.7|1101.2|29
1625233950000|2021-07-02 13:52:30|1106.2|1101.7|1106.2|1101.7|1106.2|1101.7|1106.1|1101.6|70
1625233960000|2021-07-02 13:52:40|1106|1101.5|1106|1101.5|1106|1101.5|1106|1101.5|70
1625233970000|2021-07-02 13:52:50|1105.9|1101.4|1105.7|1101.2|1106|1101.5|1105.7|1101.2|46
1625233980000|2021-07-02 13:53:00|1106|1101.5|1106|1101.5|1106.2|1101.7|1105.7|1101.2|188
1625233990000|2021-07-02 13:53:10|1106.2|1101.7|1106.5|1102|1106.5|1102|1106|1101.5|114
1625234000000|2021-07-02 13:53:20|1106.7|1102.2|1106.9|1102.4|1107|1102.5|1106.7|1102.2|47
1625234010000|2021-07-02 13:53:30|1106.7|1102.2|1106.9|1102.4|1106.9|1102.4|1106.7|1102.2|7
1625234020000|2021-07-02 13:53:40|1106.7|1102.2|1107|1102.5|1107|1102.5|1106.7|1102.2|83
1625234030000|2021-07-02 13:53:50|1107.1|1102.6|1107.5|1103|1107.5|1103|1107.1|1102.6|60
1625234040000|2021-07-02 13:54:00|1107.7|1103.2|1107.7|1103.2|1108.2|1103.7|1107.7|1103.2|188
1625234050000|2021-07-02 13:54:10|1108|1103.5|1108.2|1103.7|1108.2|1103.7|1108|1103.5|111
1625234060000|2021-07-02 13:54:20|||||||||195
1625234070000|2021-07-02 13:54:30|||||||||171
1625234080000|2021-07-02 13:54:40|1108|1103.5|1107.7|1103.2|1108|1103.5|1107.7|1103.2|50
1625234090000|2021-07-02 13:54:50|1107.5|1103|1107.3|1102.8|1107.6|1103.1|1107.3|1102.8|161
1625234100000|2021-07-02 13:55:00|1107.2|1102.7|1108|1103.5|1108|1103.5|1107.2|1102.7|48
1625234110000|2021-07-02 13:55:10|1108.1|1103.6|1108.5|1104|1108.5|1104|1107.7|1103.2|226
1625234120000|2021-07-02 13:55:20|||||||||32
1625234130000|2021-07-02 13:55:30|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|78
1625234140000|2021-07-02 13:55:40|1109|1104.5|1109.5|1105|1109.6|1105.1|1109|1104.5|439
1625234150000|2021-07-02 13:55:50|1109.2|1104.7|1109.9|1105.4|1110|1105.5|1109.2|1104.7|429
1625234160000|2021-07-02 13:56:00|1110|1105.5|1109.7|1105.2|1110|1105.5|1109.7|1105.2|122
1625234170000|2021-07-02 13:56:10|1109.8|1105.3|1110.2|1105.7|1110.2|1105.7|1109.8|1105.3|170
1625234180000|2021-07-02 13:56:20|1110|1105.5|1110.2|1105.7|1110.2|1105.7|1110|1105.5|227
1625234190000|2021-07-02 13:56:30|1110.5|1106|1111|1106.5|1111|1106.5|1110.5|1106|303
1625234200000|2021-07-02 13:56:40|||||||||109
1625234210000|2021-07-02 13:56:50|1111.1|1106.6|1111|1106.5|1111.5|1107|1111|1106.5|353
1625234220000|2021-07-02 13:57:00|1111.2|1106.7|1111.2|1106.7|1111.7|1107.2|1111.2|1106.7|231
1625234230000|2021-07-02 13:57:10|1111.5|1107|1110.5|1106|1111.5|1107|1110.3|1105.8|379
1625234240000|2021-07-02 13:57:20|1110.3|1105.8|1110.5|1106|1110.7|1106.2|1110.2|1105.7|99
1625234250000|2021-07-02 13:57:30|1110.7|1106.2|1111.2|1106.7|1111.2|1106.7|1110.6|1106.1|73
1625234260000|2021-07-02 13:57:40|1111.1|1106.6|1110.5|1106|1111.1|1106.6|1110.5|1106|72
1625234270000|2021-07-02 13:57:50|1110.7|1106.2|1110.2|1105.7|1110.7|1106.2|1110.2|1105.7|50
1625234280000|2021-07-02 13:58:00|1110.5|1106|1111|1106.5|1111|1106.5|1110.5|1106|133
1625234290000|2021-07-02 13:58:10|1111.2|1106.7|1111.2|1106.7|1111.3|1106.8|1111.2|1106.7|186
1625234300000|2021-07-02 13:58:20|1111.3|1106.8|1111.7|1107.2|1111.7|1107.2|1111.3|1106.8|130
1625234310000|2021-07-02 13:58:30|1112.2|1107.7|1112.7|1108.2|1113.3|1108.8|1112.2|1107.7|797
1625234320000|2021-07-02 13:58:40|1113|1108.5|1113|1108.5|1113.2|1108.7|1112.7|1108.2|397
1625234330000|2021-07-02 13:58:50|1113.3|1108.8|1113|1108.5|1113.3|1108.8|1113|1108.5|290
1625234340000|2021-07-02 13:59:00|1112.8|1108.3|1113|1108.5|1113.1|1108.6|1112.7|1108.2|297
1625234350000|2021-07-02 13:59:10|1113.1|1108.6|1113.2|1108.7|1113.2|1108.7|1112.7|1108.2|193
1625234360000|2021-07-02 13:59:20|1113|1108.5|1113|1108.5|1113|1108.5|1113|1108.5|138
1625234370000|2021-07-02 13:59:30|1112.8|1108.3|1111.7|1107.2|1112.8|1108.3|1111.7|1107.2|196
1625234380000|2021-07-02 13:59:40|1111.6|1107.1|1111.7|1107.2|1111.8|1107.3|1111.6|1107.1|72
1625234390000|2021-07-02 13:59:50|1111.5|1107|1111.2|1106.7|1111.5|1107|1111|1106.5|90
1625234400000|2021-07-02 14:00:00|1111.5|1107|1113.7|1109.2|1113.7|1109.2|1111.5|1107|1248
1625234410000|2021-07-02 14:00:10|1113.8|1109.3|1112.7|1108.2|1114|1109.5|1112.6|1108.1|393
1625234420000|2021-07-02 14:00:20|1113|1108.5|1112.5|1108|1113|1108.5|1112|1107.5|222
1625234430000|2021-07-02 14:00:30|1112.3|1107.8|1112|1107.5|1112.6|1108.1|1112|1107.5|135
1625234440000|2021-07-02 14:00:40|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|1112|1107.5|46
1625234450000|2021-07-02 14:00:50|1112.1|1107.6|1112.2|1107.7|1112.2|1107.7|1112|1107.5|117
1625234460000|2021-07-02 14:01:00|1112.5|1108|1112.5|1108|1112.5|1108|1112|1107.5|240
1625234470000|2021-07-02 14:01:10|1112.3|1107.8|1112.5|1108|1112.5|1108|1112.3|1107.8|97
1625234480000|2021-07-02 14:01:20|1112.2|1107.7|1111.7|1107.2|1112.5|1108|1111.7|1107.2|74
1625234490000|2021-07-02 14:01:30|1111.6|1107.1|1111.5|1107|1111.6|1107.1|1111.5|1107|57
1625234500000|2021-07-02 14:01:40|1111.7|1107.2|1111.2|1106.7|1111.7|1107.2|1110.8|1106.3|282
1625234510000|2021-07-02 14:01:50|1111.1|1106.6|1110.3|1105.8|1111.2|1106.7|1110.3|1105.8|131
1625234520000|2021-07-02 14:02:00|1110.2|1105.7|1111|1106.5|1111.1|1106.6|1110.2|1105.7|74
1625234530000|2021-07-02 14:02:10|1111.2|1106.7|1112|1107.5|1112|1107.5|1111.2|1106.7|175
1625234540000|2021-07-02 14:02:20|1111.8|1107.3|1112.6|1108.1|1113|1108.5|1111.8|1107.3|207
1625234550000|2021-07-02 14:02:30|1112.5|1108|1112.1|1107.6|1112.5|1108|1111.6|1107.1|166
1625234560000|2021-07-02 14:02:40|1112|1107.5|1112|1107.5|1112.1|1107.6|1112|1107.5|43
1625234570000|2021-07-02 14:02:50|1112.2|1107.7|1112.5|1108|1112.7|1108.2|1112.2|1107.7|181
1625234580000|2021-07-02 14:03:00|1112|1107.5|1112.2|1107.7|1112.2|1107.7|1112|1107.5|377
1625234590000|2021-07-02 14:03:10|1112|1107.5|1111.8|1107.3|1112|1107.5|1111.7|1107.2|70
1625234600000|2021-07-02 14:03:20|1111.7|1107.2|1111.3|1106.8|1112.2|1107.7|1111.2|1106.7|198
1625234610000|2021-07-02 14:03:30|1111.6|1107.1|1111.5|1107|1111.6|1107.1|1111.3|1106.8|46
1625234620000|2021-07-02 14:03:40|1111.2|1106.7|1111.2|1106.7|1111.3|1106.8|1111.2|1106.7|49
1625234630000|2021-07-02 14:03:50|1111.7|1107.2|1111.7|1107.2|1112.2|1107.7|1111.7|1107.2|170
1625234640000|2021-07-02 14:04:00|1112|1107.5|1111.3|1106.8|1112.1|1107.6|1111.3|1106.8|120
1625234650000|2021-07-02 14:04:10|1111.5|1107|1111.2|1106.7|1111.6|1107.1|1111.2|1106.7|103
1625234660000|2021-07-02 14:04:20|1111|1106.5|1111|1106.5|1111.1|1106.6|1111|1106.5|64
1625234670000|2021-07-02 14:04:30|1110.7|1106.2|1110.6|1106.1|1111|1106.5|1110.6|1106.1|57
1625234680000|2021-07-02 14:04:40|1110.5|1106|1110.5|1106|1110.5|1106|1110.5|1106|72
1625234690000|2021-07-02 14:04:50|||||||||26
1625234700000|2021-07-02 14:05:00|1110.2|1105.7|1111.2|1106.7|1111.2|1106.7|1110|1105.5|204
1625234710000|2021-07-02 14:05:10|1111|1106.5|1111.7|1107.2|1112|1107.5|1111|1106.5|145
1625234720000|2021-07-02 14:05:20|1112|1107.5|1111.7|1107.2|1112|1107.5|1111.7|1107.2|91
1625234730000|2021-07-02 14:05:30|1111.8|1107.3|1111|1106.5|1112.2|1107.7|1111|1106.5|477
1625234740000|2021-07-02 14:05:40|1111.3|1106.8|1111.5|1107|1111.5|1107|1111.3|1106.8|35
1625234750000|2021-07-02 14:05:50|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|37
1625234760000|2021-07-02 14:06:00|1111.3|1106.8|1112.7|1108.2|1113|1108.5|1111.3|1106.8|279
1625234770000|2021-07-02 14:06:10|1112.5|1108|1112.7|1108.2|1112.7|1108.2|1112.2|1107.7|83
1625234780000|2021-07-02 14:06:20|||||||||109
1625234790000|2021-07-02 14:06:30|1113|1108.5|1112.8|1108.3|1113.2|1108.7|1112.8|1108.3|208
1625234800000|2021-07-02 14:06:40|1112.7|1108.2|1112.5|1108|1112.7|1108.2|1112.2|1107.7|66
1625234810000|2021-07-02 14:06:50|1112.3|1107.8|1112.2|1107.7|1112.5|1108|1112.2|1107.7|35
1625234820000|2021-07-02 14:07:00|1112.7|1108.2|1112.7|1108.2|1112.7|1108.2|1112.7|1108.2|77
1625234830000|2021-07-02 14:07:10|1112.5|1108|1112.5|1108|1112.5|1108|1112.5|1108|65
1625234840000|2021-07-02 14:07:20|1112.7|1108.2|1112.7|1108.2|1113|1108.5|1112.7|1108.2|137
1625234850000|2021-07-02 14:07:30|1113.1|1108.6|1113.3|1108.8|1113.5|1109|1113.1|1108.6|217
1625234860000|2021-07-02 14:07:40|1113.2|1108.7|1113.7|1109.2|1113.7|1109.2|1113.2|1108.7|160
1625234870000|2021-07-02 14:07:50|1113.5|1109|1113.7|1109.2|1113.7|1109.2|1113.5|1109|135
1625234880000|2021-07-02 14:08:00|1113.6|1109.1|1114.2|1109.7|1114.2|1109.7|1113.6|1109.1|405
1625234890000|2021-07-02 14:08:10|1114.1|1109.6|1113.6|1109.1|1114.1|1109.6|1113.2|1108.7|233
1625234900000|2021-07-02 14:08:20|1113.7|1109.2|1113.7|1109.2|1114|1109.5|1113.7|1109.2|151
1625234910000|2021-07-02 14:08:30|1113.5|1109|1113.5|1109|1113.5|1109|1113.5|1109|60
1625234920000|2021-07-02 14:08:40|1113.2|1108.7|1113|1108.5|1113.2|1108.7|1112.7|1108.2|172
1625234930000|2021-07-02 14:08:50|1112.7|1108.2|1113|1108.5|1113|1108.5|1112.7|1108.2|20
1625234940000|2021-07-02 14:09:00|1112.8|1108.3|1112.8|1108.3|1113.2|1108.7|1112.8|1108.3|65
1625234950000|2021-07-02 14:09:10|1113|1108.5|1113.2|1108.7|1113.2|1108.7|1112.8|1108.3|116
1625234960000|2021-07-02 14:09:20|1113|1108.5|1112.7|1108.2|1113|1108.5|1112.7|1108.2|108
1625234970000|2021-07-02 14:09:30|||||||||22
1625234980000|2021-07-02 14:09:40|1113|1108.5|1112.7|1108.2|1113|1108.5|1112.7|1108.2|140
1625234990000|2021-07-02 14:09:50|||||||||87
1625235000000|2021-07-02 14:10:00|1113|1108.5|1112.7|1108.2|1113.2|1108.7|1112.7|1108.2|56
1625235010000|2021-07-02 14:10:10|1112.5|1108|1112.7|1108.2|1112.7|1108.2|1112.5|1108|65
1625235020000|2021-07-02 14:10:20|1112.8|1108.3|1112.7|1108.2|1113|1108.5|1112.7|1108.2|52
1625235030000|2021-07-02 14:10:30|1112.6|1108.1|1112.5|1108|1112.7|1108.2|1112.3|1107.8|60
1625235040000|2021-07-02 14:10:40|1112.2|1107.7|1112.3|1107.8|1112.5|1108|1112.2|1107.7|69
1625235050000|2021-07-02 14:10:50|1112.5|1108|1113|1108.5|1113.2|1108.7|1112.5|1108|149
1625235060000|2021-07-02 14:11:00|1112.7|1108.2|1112.5|1108|1112.7|1108.2|1112.3|1107.8|23
1625235070000|2021-07-02 14:11:10|1112.2|1107.7|1112|1107.5|1112.5|1108|1112|1107.5|81
1625235080000|2021-07-02 14:11:20|1111.8|1107.3|1111.6|1107.1|1111.8|1107.3|1111.5|1107|106
1625235090000|2021-07-02 14:11:30|1111.5|1107|1111.5|1107|1111.5|1107|1111.2|1106.7|70
1625235100000|2021-07-02 14:11:40|1111.3|1106.8|1112.2|1107.7|1112.2|1107.7|1111.1|1106.6|128
1625235110000|2021-07-02 14:11:50|1112.1|1107.6|1112.2|1107.7|1112.2|1107.7|1112.1|1107.6|39
1625235120000|2021-07-02 14:12:00|1112.5|1108|1113.6|1109.1|1113.6|1109.1|1112.5|1108|169
1625235130000|2021-07-02 14:12:10|1113.7|1109.2|1113.2|1108.7|1113.7|1109.2|1113|1108.5|85
1625235140000|2021-07-02 14:12:20|||||||||32
1625235150000|2021-07-02 14:12:30|1113.5|1109|1113.5|1109|1113.5|1109|1113.5|1109|46
1625235160000|2021-07-02 14:12:40|1113.2|1108.7|1113.2|1108.7|1113.2|1108.7|1113.2|1108.7|53
1625235170000|2021-07-02 14:12:50|1113.5|1109|1113.5|1109|1113.5|1109|1113.5|1109|17
1625235180000|2021-07-02 14:13:00|1113.7|1109.2|1113.5|1109|1114|1109.5|1113.5|1109|67
1625235190000|2021-07-02 14:13:10|1113.2|1108.7|1113.1|1108.6|1113.2|1108.7|1113|1108.5|81
1625235200000|2021-07-02 14:13:20|1113|1108.5|1112.3|1107.8|1113|1108.5|1112.3|1107.8|112
1625235210000|2021-07-02 14:13:30|||||||||12
1625235220000|2021-07-02 14:13:40|||||||||18
1625235230000|2021-07-02 14:13:50|1112.2|1107.7|1112.5|1108|1112.7|1108.2|1112.2|1107.7|40
1625235240000|2021-07-02 14:14:00|1112.6|1108.1|1112.5|1108|1112.8|1108.3|1112.5|1108|72
1625235250000|2021-07-02 14:14:10|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|56
1625235260000|2021-07-02 14:14:20|1112|1107.5|1112|1107.5|1112.1|1107.6|1112|1107.5|18
1625235270000|2021-07-02 14:14:30|1111.7|1107.2|1111.6|1107.1|1111.7|1107.2|1111.6|1107.1|52
1625235280000|2021-07-02 14:14:40|1111.5|1107|1111.5|1107|1111.6|1107.1|1111.5|1107|21
1625235290000|2021-07-02 14:14:50|1110.8|1106.3|1110.7|1106.2|1110.8|1106.3|1110.7|1106.2|167
1625235300000|2021-07-02 14:15:00|1110.5|1106|1112|1107.5|1112|1107.5|1110.3|1105.8|389
1625235310000|2021-07-02 14:15:10|1111.7|1107.2|1111.2|1106.7|1111.7|1107.2|1111|1106.5|162
1625235320000|2021-07-02 14:15:20|1111.5|1107|1111.5|1107|1111.5|1107|1111.5|1107|96
1625235330000|2021-07-02 14:15:30|||||||||27
1625235340000|2021-07-02 14:15:40|1111.2|1106.7|1111|1106.5|1111.2|1106.7|1110.5|1106|159
1625235350000|2021-07-02 14:15:50|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|59
1625235360000|2021-07-02 14:16:00|1111|1106.5|1109.7|1105.2|1111|1106.5|1109.7|1105.2|306
1625235370000|2021-07-02 14:16:10|1109.5|1105|1109.7|1105.2|1109.7|1105.2|1109.1|1104.6|316
1625235380000|2021-07-02 14:16:20|1110|1105.5|1109.5|1105|1110|1105.5|1109.5|1105|195
1625235390000|2021-07-02 14:16:30|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|121
1625235400000|2021-07-02 14:16:40|1109|1104.5|1108.7|1104.2|1109|1104.5|1108.7|1104.2|128
1625235410000|2021-07-02 14:16:50|1108.5|1104|1108.7|1104.2|1109.2|1104.7|1108|1103.5|415
1625235420000|2021-07-02 14:17:00|1109|1104.5|1109|1104.5|1109|1104.5|1109|1104.5|114
1625235430000|2021-07-02 14:17:10|1109.2|1104.7|1110|1105.5|1110|1105.5|1109.2|1104.7|124
1625235440000|2021-07-02 14:17:20|1109.8|1105.3|1109.5|1105|1109.8|1105.3|1109.5|1105|45
1625235450000|2021-07-02 14:17:30|1109.7|1105.2|1109.7|1105.2|1109.7|1105.2|1109.5|1105|66
1625235460000|2021-07-02 14:17:40|1110|1105.5|1110.2|1105.7|1110.2|1105.7|1110|1105.5|177
1625235470000|2021-07-02 14:17:50|1110.6|1106.1|1110.6|1106.1|1110.7|1106.2|1110.3|1105.8|46
1625235480000|2021-07-02 14:18:00|1110.3|1105.8|1110.2|1105.7|1110.3|1105.8|1110.2|1105.7|22
1625235490000|2021-07-02 14:18:10|1110.1|1105.6|1110.2|1105.7|1110.5|1106|1110.1|1105.6|85
1625235500000|2021-07-02 14:18:20|1110|1105.5|1109.5|1105|1110|1105.5|1109.5|1105|45
1625235510000|2021-07-02 14:18:30|1109.6|1105.1|1109.2|1104.7|1109.7|1105.2|1109.2|1104.7|136
1625235520000|2021-07-02 14:18:40|||||||||21
1625235530000|2021-07-02 14:18:50|1109.5|1105|1109.7|1105.2|1109.8|1105.3|1109.5|1105|193
1625235540000|2021-07-02 14:19:00|1109.5|1105|1109.7|1105.2|1109.7|1105.2|1109.5|1105|25
1625235550000|2021-07-02 14:19:10|1110|1105.5|1109.7|1105.2|1110|1105.5|1109.7|1105.2|44
1625235560000|2021-07-02 14:19:20|1109.3|1104.8|1109.2|1104.7|1109.3|1104.8|1109.2|1104.7|85
1625235570000|2021-07-02 14:19:30|1109.3|1104.8|1109.3|1104.8|1109.3|1104.8|1109.3|1104.8|56
1625235580000|2021-07-02 14:19:40|1109.6|1105.1|1109.7|1105.2|1109.7|1105.2|1109.6|1105.1|28
1625235590000|2021-07-02 14:19:50|||||||||22
1625235600000|2021-07-02 14:20:00|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|21
1625235610000|2021-07-02 14:20:10|1109.7|1105.2|1109.8|1105.3|1109.8|1105.3|1109.7|1105.2|72
1625235620000|2021-07-02 14:20:20|1110|1105.5|1110|1105.5|1110|1105.5|1110|1105.5|146
1625235630000|2021-07-02 14:20:30|||||||||8
1625235640000|2021-07-02 14:20:40|||||||||72
1625235650000|2021-07-02 14:20:50|||||||||26
1625235660000|2021-07-02 14:21:00|1110.2|1105.7|1110.5|1106|1110.5|1106|1110.2|1105.7|154
1625235670000|2021-07-02 14:21:10|1110.2|1105.7|1110.3|1105.8|1110.3|1105.8|1110.2|1105.7|12
1625235680000|2021-07-02 14:21:20|1110.6|1106.1|1110.7|1106.2|1110.7|1106.2|1110.3|1105.8|72
1625235690000|2021-07-02 14:21:30|||||||||52
1625235700000|2021-07-02 14:21:40|||||||||22
1625235710000|2021-07-02 14:21:50|1110.6|1106.1|1110.7|1106.2|1110.7|1106.2|1110.5|1106|67
1625235720000|2021-07-02 14:22:00|1110.6|1106.1|1110.6|1106.1|1110.6|1106.1|1110.6|1106.1|46
1625235730000|2021-07-02 14:22:10|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|31
1625235740000|2021-07-02 14:22:20|||||||||12
1625235750000|2021-07-02 14:22:30|1110.6|1106.1|1109.7|1105.2|1110.6|1106.1|1109.7|1105.2|143
1625235760000|2021-07-02 14:22:40|1109.8|1105.3|1109.7|1105.2|1109.8|1105.3|1109.7|1105.2|64
1625235770000|2021-07-02 14:22:50|||||||||19
1625235780000|2021-07-02 14:23:00|||||||||41
1625235790000|2021-07-02 14:23:10|1109.4|1104.9|1109.4|1104.9|1109.4|1104.9|1109.4|1104.9|107
1625235800000|2021-07-02 14:23:20|1109.3|1104.8|1108.7|1104.2|1109.3|1104.8|1108.7|1104.2|75
1625235810000|2021-07-02 14:23:30|1108.6|1104.1|1107.1|1102.6|1108.7|1104.2|1106.8|1102.3|799
1625235820000|2021-07-02 14:23:40|1106.9|1102.4|1107.7|1103.2|1107.7|1103.2|1106.9|1102.4|144
1625235830000|2021-07-02 14:23:50|1108|1103.5|1108.6|1104.1|1108.6|1104.1|1108|1103.5|55
1625235840000|2021-07-02 14:24:00|1108.4|1103.9|1108.4|1103.9|1108.7|1104.2|1108.4|1103.9|74
1625235850000|2021-07-02 14:24:10|1108.3|1103.8|1108.2|1103.7|1108.3|1103.8|1108.2|1103.7|43
1625235860000|2021-07-02 14:24:20|1108.3|1103.8|1108.4|1103.9|1108.4|1103.9|1108.2|1103.7|64
1625235870000|2021-07-02 14:24:30|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|27
1625235880000|2021-07-02 14:24:40|||||||||12
1625235890000|2021-07-02 14:24:50|||||||||12
1625235900000|2021-07-02 14:25:00|1109|1104.5|1109.2|1104.7|1109.3|1104.8|1109|1104.5|101
1625235910000|2021-07-02 14:25:10|1109.7|1105.2|1109.7|1105.2|1109.7|1105.2|1109.7|1105.2|53
1625235920000|2021-07-02 14:25:20|1110|1105.5|1109.7|1105.2|1110|1105.5|1109.7|1105.2|134
1625235930000|2021-07-02 14:25:30|1109.8|1105.3|1109.9|1105.4|1110|1105.5|1109.8|1105.3|87
1625235940000|2021-07-02 14:25:40|||||||||18
1625235950000|2021-07-02 14:25:50|1109.7|1105.2|1109.4|1104.9|1109.7|1105.2|1109.4|1104.9|107
1625235960000|2021-07-02 14:26:00|1109.2|1104.7|1109.3|1104.8|1109.3|1104.8|1109.2|1104.7|11
1625235970000|2021-07-02 14:26:10|1109.2|1104.7|1108.9|1104.4|1109.2|1104.7|1108.9|1104.4|58
1625235980000|2021-07-02 14:26:20|1109.1|1104.6|1109.2|1104.7|1109.2|1104.7|1109.1|1104.6|53
1625235990000|2021-07-02 14:26:30|1109.3|1104.8|1108.9|1104.4|1109.3|1104.8|1108.9|1104.4|40
1625236000000|2021-07-02 14:26:40|||||||||56
1625236010000|2021-07-02 14:26:50|1109.3|1104.8|1109.7|1105.2|1109.7|1105.2|1109.3|1104.8|77
1625236020000|2021-07-02 14:27:00|1110.1|1105.6|1110.7|1106.2|1110.7|1106.2|1110.1|1105.6|172
1625236030000|2021-07-02 14:27:10|1110.4|1105.9|1110.2|1105.7|1110.4|1105.9|1109.8|1105.3|56
1625236040000|2021-07-02 14:27:20|1109.9|1105.4|1109.7|1105.2|1109.9|1105.4|1109.7|1105.2|96
1625236050000|2021-07-02 14:27:30|||||||||30
1625236060000|2021-07-02 14:27:40|1109.6|1105.1|1109.7|1105.2|1109.7|1105.2|1109.6|1105.1|15
1625236070000|2021-07-02 14:27:50|1109.9|1105.4|1110.2|1105.7|1110.2|1105.7|1109.9|1105.4|99
1625236080000|2021-07-02 14:28:00|1110.4|1105.9|1110.7|1106.2|1110.7|1106.2|1110.4|1105.9|134
1625236090000|2021-07-02 14:28:10|1110.3|1105.8|1110.2|1105.7|1110.3|1105.8|1110.2|1105.7|86
1625236100000|2021-07-02 14:28:20|||||||||16
1625236110000|2021-07-02 14:28:30|||||||||18
1625236120000|2021-07-02 14:28:40|||||||||9
1625236130000|2021-07-02 14:28:50|||||||||21
1625236140000|2021-07-02 14:29:00|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|65
1625236150000|2021-07-02 14:29:10|1110.4|1105.9|1110.7|1106.2|1110.7|1106.2|1110.3|1105.8|139
1625236160000|2021-07-02 14:29:20|||||||||24
1625236170000|2021-07-02 14:29:30|1110.9|1106.4|1110.9|1106.4|1111.4|1106.9|1110.9|1106.4|201
1625236180000|2021-07-02 14:29:40|1111.1|1106.6|1111.2|1106.7|1111.2|1106.7|1111.1|1106.6|47
1625236190000|2021-07-02 14:29:50|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|55
1625236200000|2021-07-02 14:30:00|||||||||24
1625236210000|2021-07-02 14:30:10|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|1110.2|1105.7|168
1625236220000|2021-07-02 14:30:20|1109.9|1105.4|1109.9|1105.4|1109.9|1105.4|1109.9|1105.4|54
1625236230000|2021-07-02 14:30:30|1109.6|1105.1|1109.4|1104.9|1109.6|1105.1|1109.4|1104.9|59
1625236240000|2021-07-02 14:30:40|||||||||47
1625236250000|2021-07-02 14:30:50|1109.7|1105.2|1109.9|1105.4|1110.1|1105.6|1109.7|1105.2|94
1625236260000|2021-07-02 14:31:00|1109.7|1105.2|1108.7|1104.2|1109.7|1105.2|1108.7|1104.2|258
1625236270000|2021-07-02 14:31:10|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|22
1625236280000|2021-07-02 14:31:20|1108.8|1104.3|1108.7|1104.2|1108.9|1104.4|1108.7|1104.2|31
1625236290000|2021-07-02 14:31:30|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|1107.8|1103.3|144
1625236300000|2021-07-02 14:31:40|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|1107.9|1103.4|62
1625236310000|2021-07-02 14:31:50|1108.3|1103.8|1108.9|1104.4|1108.9|1104.4|1108.3|1103.8|32
1625236320000|2021-07-02 14:32:00|1108.8|1104.3|1108.9|1104.4|1108.9|1104.4|1108.8|1104.3|15
1625236330000|2021-07-02 14:32:10|1108.8|1104.3|1108.4|1103.9|1108.9|1104.4|1108.3|1103.8|86
1625236340000|2021-07-02 14:32:20|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|35
1625236350000|2021-07-02 14:32:30|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|55
1625236360000|2021-07-02 14:32:40|||||||||39
1625236370000|2021-07-02 14:32:50|1107.7|1103.2|1107.8|1103.3|1107.8|1103.3|1107.7|1103.2|79
1625236380000|2021-07-02 14:33:00|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|1107.4|1102.9|51
1625236390000|2021-07-02 14:33:10|1108.2|1103.7|1108.4|1103.9|1108.4|1103.9|1108.1|1103.6|84
1625236400000|2021-07-02 14:33:20|||||||||62
1625236410000|2021-07-02 14:33:30|||||||||7
1625236420000|2021-07-02 14:33:40|||||||||3
1625236430000|2021-07-02 14:33:50|1108.7|1104.2|1108.2|1103.7|1108.7|1104.2|1108.2|1103.7|173
1625236440000|2021-07-02 14:34:00|1107.9|1103.4|1108.2|1103.7|1108.2|1103.7|1107.9|1103.4|85
1625236450000|2021-07-02 14:34:10|||||||||10
1625236460000|2021-07-02 14:34:20|||||||||26
1625236470000|2021-07-02 14:34:30|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|23
1625236480000|2021-07-02 14:34:40|1108.9|1104.4|1109.2|1104.7|1109.4|1104.9|1108.9|1104.4|147
1625236490000|2021-07-02 14:34:50|1109.3|1104.8|1109.1|1104.6|1109.3|1104.8|1108.9|1104.4|64
1625236500000|2021-07-02 14:35:00|1109.2|1104.7|1108.9|1104.4|1109.2|1104.7|1108.9|1104.4|17
1625236510000|2021-07-02 14:35:10|||||||||50
1625236520000|2021-07-02 14:35:20|1109.1|1104.6|1108.6|1104.1|1109.1|1104.6|1108.6|1104.1|50
1625236530000|2021-07-02 14:35:30|1108.4|1103.9|1107.9|1103.4|1108.7|1104.2|1107.9|1103.4|96
1625236540000|2021-07-02 14:35:40|1107.7|1103.2|1107.7|1103.2|1107.9|1103.4|1107.7|1103.2|128
1625236550000|2021-07-02 14:35:50|1107.6|1103.1|1107.4|1102.9|1107.6|1103.1|1107.4|1102.9|49
1625236560000|2021-07-02 14:36:00|||||||||41
1625236570000|2021-07-02 14:36:10|1107.7|1103.2|1108.9|1104.4|1108.9|1104.4|1107.7|1103.2|112
1625236580000|2021-07-02 14:36:20|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|31
1625236590000|2021-07-02 14:36:30|1109.4|1104.9|1109.3|1104.8|1109.7|1105.2|1109.3|1104.8|147
1625236600000|2021-07-02 14:36:40|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|14
1625236610000|2021-07-02 14:36:50|1109.4|1104.9|1109.6|1105.1|1109.6|1105.1|1109.4|1104.9|19
1625236620000|2021-07-02 14:37:00|1109.7|1105.2|1109.7|1105.2|1109.7|1105.2|1109.7|1105.2|18
1625236630000|2021-07-02 14:37:10|1109.9|1105.4|1110.3|1105.8|1110.6|1106.1|1109.9|1105.4|158
1625236640000|2021-07-02 14:37:20|1110.2|1105.7|1109.7|1105.2|1110.2|1105.7|1109.7|1105.2|103
1625236650000|2021-07-02 14:37:30|1109.9|1105.4|1110.1|1105.6|1110.2|1105.7|1109.9|1105.4|82
1625236660000|2021-07-02 14:37:40|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|67
1625236670000|2021-07-02 14:37:50|1109.7|1105.2|1109.4|1104.9|1109.7|1105.2|1109.4|1104.9|134
1625236680000|2021-07-02 14:38:00|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|52
1625236690000|2021-07-02 14:38:10|||||||||26
1625236700000|2021-07-02 14:38:20|||||||||25
1625236710000|2021-07-02 14:38:30|1108.9|1104.4|1108.7|1104.2|1108.9|1104.4|1108.7|1104.2|108
1625236720000|2021-07-02 14:38:40|1108.9|1104.4|1109.2|1104.7|1109.2|1104.7|1108.9|1104.4|40
1625236730000|2021-07-02 14:38:50|1109.6|1105.1|1109.7|1105.2|1109.7|1105.2|1109.6|1105.1|46
1625236740000|2021-07-02 14:39:00|1109.9|1105.4|1110.6|1106.1|1110.6|1106.1|1109.9|1105.4|249
1625236750000|2021-07-02 14:39:10|1110.4|1105.9|1110.1|1105.6|1110.4|1105.9|1110.1|1105.6|28
1625236760000|2021-07-02 14:39:20|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|11
1625236770000|2021-07-02 14:39:30|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|83
1625236780000|2021-07-02 14:39:40|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|70
1625236790000|2021-07-02 14:39:50|1110.4|1105.9|1110.2|1105.7|1110.4|1105.9|1110.2|1105.7|20
1625236800000|2021-07-02 14:40:00|1110.4|1105.9|1110.7|1106.2|1110.7|1106.2|1110.4|1105.9|161
1625236810000|2021-07-02 14:40:10|1110.8|1106.3|1111.1|1106.6|1111.1|1106.6|1110.7|1106.2|186
1625236820000|2021-07-02 14:40:20|1111.2|1106.7|1110.8|1106.3|1111.3|1106.8|1110.8|1106.3|109
1625236830000|2021-07-02 14:40:30|1111.1|1106.6|1111.6|1107.1|1111.6|1107.1|1111.1|1106.6|64
1625236840000|2021-07-02 14:40:40|1111.4|1106.9|1111.4|1106.9|1111.7|1107.2|1111.4|1106.9|53
1625236850000|2021-07-02 14:40:50|1111.2|1106.7|1111.1|1106.6|1111.2|1106.7|1111.1|1106.6|95
1625236860000|2021-07-02 14:41:00|1110.9|1106.4|1111.1|1106.6|1111.1|1106.6|1110.9|1106.4|34
1625236870000|2021-07-02 14:41:10|1111.2|1106.7|1111.1|1106.6|1111.2|1106.7|1111.1|1106.6|17
1625236880000|2021-07-02 14:41:20|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|13
1625236890000|2021-07-02 14:41:30|1110.7|1106.2|1110.8|1106.3|1110.8|1106.3|1110.6|1106.1|126
1625236900000|2021-07-02 14:41:40|1110.9|1106.4|1110.9|1106.4|1111.4|1106.9|1110.9|1106.4|70
1625236910000|2021-07-02 14:41:50|1111.1|1106.6|1111.4|1106.9|1111.4|1106.9|1111.1|1106.6|47
1625236920000|2021-07-02 14:42:00|1111.2|1106.7|1111.1|1106.6|1111.2|1106.7|1111.1|1106.6|110
1625236930000|2021-07-02 14:42:10|1111.2|1106.7|1111.1|1106.6|1111.2|1106.7|1111.1|1106.6|20
1625236940000|2021-07-02 14:42:20|1111.2|1106.7|1111.1|1106.6|1111.2|1106.7|1111.1|1106.6|37
1625236950000|2021-07-02 14:42:30|1110.9|1106.4|1110.4|1105.9|1110.9|1106.4|1110.4|1105.9|107
1625236960000|2021-07-02 14:42:40|1110.2|1105.7|1110.4|1105.9|1110.6|1106.1|1110.2|1105.7|58
1625236970000|2021-07-02 14:42:50|1110.3|1105.8|1110.6|1106.1|1110.7|1106.2|1110.3|1105.8|45
1625236980000|2021-07-02 14:43:00|1110.7|1106.2|1111.2|1106.7|1111.2|1106.7|1110.7|1106.2|99
1625236990000|2021-07-02 14:43:10|1111.3|1106.8|1110.7|1106.2|1111.3|1106.8|1110.7|1106.2|9
1625237000000|2021-07-02 14:43:20|1110.6|1106.1|1110.2|1105.7|1110.7|1106.2|1110.2|1105.7|140
1625237010000|2021-07-02 14:43:30|1109.9|1105.4|1110.7|1106.2|1110.7|1106.2|1109.7|1105.2|140
1625237020000|2021-07-02 14:43:40|1110.6|1106.1|1110.6|1106.1|1110.7|1106.2|1110.6|1106.1|10
1625237030000|2021-07-02 14:43:50|1110.8|1106.3|1111.1|1106.6|1111.2|1106.7|1110.8|1106.3|33
1625237040000|2021-07-02 14:44:00|1111.2|1106.7|1111.9|1107.4|1111.9|1107.4|1111.2|1106.7|217
1625237050000|2021-07-02 14:44:10|1112.2|1107.7|1111.8|1107.3|1112.2|1107.7|1111.8|1107.3|125
1625237060000|2021-07-02 14:44:20|1111.7|1107.2|1110.9|1106.4|1111.9|1107.4|1110.9|1106.4|106
1625237070000|2021-07-02 14:44:30|1111.1|1106.6|1110.9|1106.4|1111.1|1106.6|1110.9|1106.4|9
1625237080000|2021-07-02 14:44:40|1111.2|1106.7|1111.3|1106.8|1111.3|1106.8|1111.2|1106.7|46
1625237090000|2021-07-02 14:44:50|1110.9|1106.4|1110.9|1106.4|1111.2|1106.7|1110.9|1106.4|17
1625237100000|2021-07-02 14:45:00|1110.6|1106.1|1109.9|1105.4|1110.9|1106.4|1109.9|1105.4|494
1625237110000|2021-07-02 14:45:10|1110.1|1105.6|1109.4|1104.9|1110.1|1105.6|1109.4|1104.9|143
1625237120000|2021-07-02 14:45:20|1109.2|1104.7|1109.2|1104.7|1109.3|1104.8|1109.2|1104.7|13
1625237130000|2021-07-02 14:45:30|1108.9|1104.4|1109.2|1104.7|1109.2|1104.7|1108.9|1104.4|119
1625237140000|2021-07-02 14:45:40|1108.9|1104.4|1109.1|1104.6|1109.2|1104.7|1108.8|1104.3|88
1625237150000|2021-07-02 14:45:50|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|1108.8|1104.3|51
1625237160000|2021-07-02 14:46:00|1108.8|1104.3|1109.2|1104.7|1109.4|1104.9|1108.8|1104.3|204
1625237170000|2021-07-02 14:46:10|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|41
1625237180000|2021-07-02 14:46:20|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|47
1625237190000|2021-07-02 14:46:30|1108.9|1104.4|1109.1|1104.6|1109.2|1104.7|1108.9|1104.4|39
1625237200000|2021-07-02 14:46:40|1109.2|1104.7|1108.9|1104.4|1109.2|1104.7|1108.9|1104.4|6
1625237210000|2021-07-02 14:46:50|1109.2|1104.7|1109.6|1105.1|1109.6|1105.1|1109.2|1104.7|110
1625237220000|2021-07-02 14:47:00|1109.4|1104.9|1110.2|1105.7|1110.4|1105.9|1109.4|1104.9|137
1625237230000|2021-07-02 14:47:10|1109.9|1105.4|1109.7|1105.2|1109.9|1105.4|1109.2|1104.7|109
1625237240000|2021-07-02 14:47:20|1109.6|1105.1|1109.6|1105.1|1109.6|1105.1|1109.6|1105.1|11
1625237250000|2021-07-02 14:47:30|1109.4|1104.9|1109.2|1104.7|1109.4|1104.9|1109.2|1104.7|16
1625237260000|2021-07-02 14:47:40|1108.9|1104.4|1108.7|1104.2|1108.9|1104.4|1107.9|1103.4|282
1625237270000|2021-07-02 14:47:50|1108.6|1104.1|1108.7|1104.2|1108.7|1104.2|1108.6|1104.1|21
1625237280000|2021-07-02 14:48:00|1108.4|1103.9|1108.7|1104.2|1108.7|1104.2|1108.4|1103.9|25
1625237290000|2021-07-02 14:48:10|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|49
1625237300000|2021-07-02 14:48:20|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|22
1625237310000|2021-07-02 14:48:30|1108.4|1103.9|1108.8|1104.3|1108.9|1104.4|1108.4|1103.9|69
1625237320000|2021-07-02 14:48:40|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|21
1625237330000|2021-07-02 14:48:50|1108.6|1104.1|1108.7|1104.2|1108.9|1104.4|1108.6|1104.1|31
1625237340000|2021-07-02 14:49:00|1108.9|1104.4|1108.2|1103.7|1108.9|1104.4|1108.2|1103.7|71
1625237350000|2021-07-02 14:49:10|1108.4|1103.9|1108.3|1103.8|1108.4|1103.9|1108.2|1103.7|51
1625237360000|2021-07-02 14:49:20|1108.2|1103.7|1108.7|1104.2|1108.7|1104.2|1107.9|1103.4|108
1625237370000|2021-07-02 14:49:30|||||||||14
1625237380000|2021-07-02 14:49:40|||||||||9
1625237390000|2021-07-02 14:49:50|1108.9|1104.4|1109.2|1104.7|1109.2|1104.7|1108.9|1104.4|27
1625237400000|2021-07-02 14:50:00|1108.9|1104.4|1108.9|1104.4|1109.2|1104.7|1108.9|1104.4|55
1625237410000|2021-07-02 14:50:10|1108.7|1104.2|1107.7|1103.2|1108.7|1104.2|1107.7|1103.2|107
1625237420000|2021-07-02 14:50:20|1107.9|1103.4|1107.8|1103.3|1107.9|1103.4|1107.8|1103.3|122
1625237430000|2021-07-02 14:50:30|1107.7|1103.2|1108.2|1103.7|1108.2|1103.7|1107.7|1103.2|57
1625237440000|2021-07-02 14:50:40|1108.4|1103.9|1108.2|1103.7|1108.4|1103.9|1108.2|1103.7|16
1625237450000|2021-07-02 14:50:50|1107.9|1103.4|1107.7|1103.2|1107.9|1103.4|1107.7|1103.2|49
1625237460000|2021-07-02 14:51:00|1107.9|1103.4|1106.8|1102.3|1107.9|1103.4|1106.8|1102.3|333
1625237470000|2021-07-02 14:51:10|1106.9|1102.4|1106.9|1102.4|1106.9|1102.4|1106.7|1102.2|126
1625237480000|2021-07-02 14:51:20|1107.2|1102.7|1107.2|1102.7|1107.2|1102.7|1107.2|1102.7|59
1625237490000|2021-07-02 14:51:30|1107.4|1102.9|1107.7|1103.2|1107.7|1103.2|1107.4|1102.9|66
1625237500000|2021-07-02 14:51:40|1107.4|1102.9|1107.2|1102.7|1107.4|1102.9|1107.2|1102.7|62
1625237510000|2021-07-02 14:51:50|1107.4|1102.9|1107.4|1102.9|1107.4|1102.9|1107.4|1102.9|40
1625237520000|2021-07-02 14:52:00|1107.2|1102.7|1107.9|1103.4|1107.9|1103.4|1107.2|1102.7|140
1625237530000|2021-07-02 14:52:10|1107.7|1103.2|1107.6|1103.1|1107.7|1103.2|1107.6|1103.1|4
1625237540000|2021-07-02 14:52:20|1107.7|1103.2|1108.1|1103.6|1108.1|1103.6|1107.7|1103.2|32
1625237550000|2021-07-02 14:52:30|1108.2|1103.7|1108.9|1104.4|1109.2|1104.7|1108.2|1103.7|249
1625237560000|2021-07-02 14:52:40|1108.7|1104.2|1108.9|1104.4|1108.9|1104.4|1108.7|1104.2|19
1625237570000|2021-07-02 14:52:50|1109.2|1104.7|1108.7|1104.2|1109.2|1104.7|1108.7|1104.2|42
1625237580000|2021-07-02 14:53:00|1108.8|1104.3|1108.7|1104.2|1108.8|1104.3|1108.7|1104.2|22
1625237590000|2021-07-02 14:53:10|||||||||14
1625237600000|2021-07-02 14:53:20|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|63
1625237610000|2021-07-02 14:53:30|1108.2|1103.7|1107.9|1103.4|1108.3|1103.8|1107.9|1103.4|134
1625237620000|2021-07-02 14:53:40|1108.2|1103.7|1108|1103.5|1108.2|1103.7|1107.8|1103.3|31
1625237630000|2021-07-02 14:53:50|1107.9|1103.4|1107.7|1103.2|1108|1103.5|1107.7|1103.2|30
1625237640000|2021-07-02 14:54:00|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|29
1625237650000|2021-07-02 14:54:10|1108.2|1103.7|1108.4|1103.9|1108.4|1103.9|1108.2|1103.7|42
1625237660000|2021-07-02 14:54:20|||||||||18
1625237670000|2021-07-02 14:54:30|1108.7|1104.2|1108.4|1103.9|1108.7|1104.2|1108.4|1103.9|9
1625237680000|2021-07-02 14:54:40|||||||||11
1625237690000|2021-07-02 14:54:50|||||||||13
1625237700000|2021-07-02 14:55:00|1108.3|1103.8|1107.9|1103.4|1108.3|1103.8|1107.9|1103.4|84
1625237710000|2021-07-02 14:55:10|1108|1103.5|1107.9|1103.4|1108.2|1103.7|1107.9|1103.4|23
1625237720000|2021-07-02 14:55:20|1108.2|1103.7|1108|1103.5|1108.2|1103.7|1108|1103.5|9
1625237730000|2021-07-02 14:55:30|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|17
1625237740000|2021-07-02 14:55:40|||||||||32
1625237750000|2021-07-02 14:55:50|1108|1103.5|1108.4|1103.9|1108.4|1103.9|1108|1103.5|40
1625237760000|2021-07-02 14:56:00|||||||||105
1625237770000|2021-07-02 14:56:10|1108.8|1104.3|1109.3|1104.8|1109.3|1104.8|1108.8|1104.3|110
1625237780000|2021-07-02 14:56:20|1109.4|1104.9|1109.2|1104.7|1109.4|1104.9|1109.2|1104.7|166
1625237790000|2021-07-02 14:56:30|1109.3|1104.8|1109.4|1104.9|1109.7|1105.2|1109.2|1104.7|49
1625237800000|2021-07-02 14:56:40|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|1108.7|1104.2|196
1625237810000|2021-07-02 14:56:50|1109|1104.5|1109.2|1104.7|1109.2|1104.7|1109|1104.5|22
1625237820000|2021-07-02 14:57:00|1109|1104.5|1109.7|1105.2|1109.7|1105.2|1109|1104.5|65
1625237830000|2021-07-02 14:57:10|1109.9|1105.4|1110|1105.5|1110|1105.5|1109.9|1105.4|207
1625237840000|2021-07-02 14:57:20|1110.3|1105.8|1110.4|1105.9|1110.4|1105.9|1110|1105.5|101
1625237850000|2021-07-02 14:57:30|1110.5|1106|1111|1106.5|1111|1106.5|1110.4|1105.9|258
1625237860000|2021-07-02 14:57:40|1111.2|1106.7|1111.7|1107.2|1111.8|1107.3|1111.2|1106.7|509
1625237870000|2021-07-02 14:57:50|1111.9|1107.4|1111.8|1107.3|1112|1107.5|1111.7|1107.2|169
1625237880000|2021-07-02 14:58:00|1111.7|1107.2|1111.7|1107.2|1111.8|1107.3|1111.7|1107.2|315
1625237890000|2021-07-02 14:58:10|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|158
1625237900000|2021-07-02 14:58:20|1111.7|1107.2|1111.7|1107.2|1111.9|1107.4|1111.7|1107.2|142
1625237910000|2021-07-02 14:58:30|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|72
1625237920000|2021-07-02 14:58:40|1111.2|1106.7|1111|1106.5|1111.2|1106.7|1111|1106.5|194
1625237930000|2021-07-02 14:58:50|1110.8|1106.3|1111.5|1107|1111.5|1107|1110.8|1106.3|206
1625237940000|2021-07-02 14:59:00|1111.2|1106.7|1111.3|1106.8|1111.7|1107.2|1111.2|1106.7|262
1625237950000|2021-07-02 14:59:10|1111.5|1107|1111.2|1106.7|1111.7|1107.2|1111.2|1106.7|219
1625237960000|2021-07-02 14:59:20|1110.8|1106.3|1111.3|1106.8|1111.4|1106.9|1110.8|1106.3|350
1625237970000|2021-07-02 14:59:30|1111|1106.5|1110.5|1106|1111|1106.5|1110.5|1106|368
1625237980000|2021-07-02 14:59:40|1110.7|1106.2|1110.4|1105.9|1110.7|1106.2|1110.3|1105.8|230
1625237990000|2021-07-02 14:59:50|1110.2|1105.7|1109.7|1105.2|1110.5|1106|1109.5|1105|603
1625446800000|2021-07-05 01:00:00|1107|1102.5|1103.1|1098.6|1107.2|1102.7|1102.9|1098.4|1025
1625446810000|2021-07-05 01:00:10|1103.3|1098.8|1104.7|1100.2|1104.7|1100.2|1103.1|1098.6|1052
1625446820000|2021-07-05 01:00:20|1104.8|1100.3|1104.9|1100.4|1106.3|1101.8|1104.8|1100.3|501
1625446830000|2021-07-05 01:00:30|1104.7|1100.2|1103.6|1099.1|1104.8|1100.3|1103.6|1099.1|475
1625446840000|2021-07-05 01:00:40|1103.8|1099.3|1104.8|1100.3|1104.8|1100.3|1103.8|1099.3|235
1625446850000|2021-07-05 01:00:50|1104.7|1100.2|1105.7|1101.2|1105.7|1101.2|1104.4|1099.9|370
1625446860000|2021-07-05 01:01:00|1105.8|1101.3|1104.9|1100.4|1105.9|1101.4|1104.9|1100.4|485
1625446870000|2021-07-05 01:01:10|1105.3|1100.8|1106.4|1101.9|1106.4|1101.9|1105.3|1100.8|333
1625446880000|2021-07-05 01:01:20|1106.2|1101.7|1107.7|1103.2|1108.2|1103.7|1106.2|1101.7|312
1625446890000|2021-07-05 01:01:30|1107.9|1103.4|1107.4|1102.9|1108.4|1103.9|1107.4|1102.9|283
1625446900000|2021-07-05 01:01:40|1107.3|1102.8|1107.3|1102.8|1107.6|1103.1|1106.8|1102.3|289
1625446910000|2021-07-05 01:01:50|1107.2|1102.7|1108.1|1103.6|1108.1|1103.6|1106.7|1102.2|271
1625446920000|2021-07-05 01:02:00|1107.8|1103.3|1107.1|1102.6|1107.9|1103.4|1106.8|1102.3|304
1625446930000|2021-07-05 01:02:10|1106.6|1102.1|1109.9|1105.4|1109.9|1105.4|1106.6|1102.1|498
1625446940000|2021-07-05 01:02:20|1109.2|1104.7|1110.2|1105.7|1110.2|1105.7|1109|1104.5|422
1625446950000|2021-07-05 01:02:30|1110.4|1105.9|1111.1|1106.6|1111.3|1106.8|1110.3|1105.8|636
1625446960000|2021-07-05 01:02:40|1111.3|1106.8|1112.4|1107.9|1113.1|1108.6|1111.3|1106.8|1290
1625446970000|2021-07-05 01:02:50|1112.1|1107.6|1111.8|1107.3|1112.7|1108.2|1110.8|1106.3|462
1625446980000|2021-07-05 01:03:00|1112.1|1107.6|1113.4|1108.9|1113.4|1108.9|1111.7|1107.2|838
1625446990000|2021-07-05 01:03:10|1113.7|1109.2|1113.2|1108.7|1113.7|1109.2|1113.2|1108.7|363
1625447000000|2021-07-05 01:03:20|1113.1|1108.6|1113.9|1109.4|1113.9|1109.4|1112.7|1108.2|302
1625447010000|2021-07-05 01:03:30|1113.8|1109.3|1113.9|1109.4|1113.9|1109.4|1113.4|1108.9|342
1625447020000|2021-07-05 01:03:40|1113.7|1109.2|1113.7|1109.2|1113.9|1109.4|1112.9|1108.4|508
1625447030000|2021-07-05 01:03:50|1113.9|1109.4|1112.7|1108.2|1113.9|1109.4|1112.7|1108.2|509
1625447040000|2021-07-05 01:04:00|1112.9|1108.4|1112.7|1108.2|1113.2|1108.7|1112.7|1108.2|182
1625447050000|2021-07-05 01:04:10|1113.2|1108.7|1114.1|1109.6|1114.1|1109.6|1113.2|1108.7|265
1625447060000|2021-07-05 01:04:20|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1114.1|1109.6|499
1625447070000|2021-07-05 01:04:30|1114.3|1109.8|1115.1|1110.6|1115.2|1110.7|1114.3|1109.8|872
1625447080000|2021-07-05 01:04:40|1114.9|1110.4|1113.6|1109.1|1114.9|1110.4|1113.6|1109.1|522
1625447090000|2021-07-05 01:04:50|1113.4|1108.9|1113.6|1109.1|1113.7|1109.2|1112.9|1108.4|300
1625447100000|2021-07-05 01:05:00|1113.4|1108.9|1113.4|1108.9|1113.9|1109.4|1113.4|1108.9|487
1625447110000|2021-07-05 01:05:10|1113.7|1109.2|1113|1108.5|1114.2|1109.7|1113|1108.5|332
1625447120000|2021-07-05 01:05:20|1113.1|1108.6|1113.7|1109.2|1113.7|1109.2|1113|1108.5|191
1625447130000|2021-07-05 01:05:30|1113.6|1109.1|1113.4|1108.9|1113.7|1109.2|1113.2|1108.7|422
1625447140000|2021-07-05 01:05:40|1113.7|1109.2|1114.2|1109.7|1114.2|1109.7|1113.4|1108.9|685
1625447150000|2021-07-05 01:05:50|1113.9|1109.4|1113.2|1108.7|1114.1|1109.6|1113.2|1108.7|114
1625447160000|2021-07-05 01:06:00|1113.1|1108.6|1112|1107.5|1113.2|1108.7|1112|1107.5|430
1625447170000|2021-07-05 01:06:10|1111.7|1107.2|1113|1108.5|1113|1108.5|1111.7|1107.2|321
1625447180000|2021-07-05 01:06:20|1113.3|1108.8|1111.6|1107.1|1113.3|1108.8|1111.5|1107|714
1625447190000|2021-07-05 01:06:30|1111.5|1107|1110.7|1106.2|1111.5|1107|1110.4|1105.9|662
1625447200000|2021-07-05 01:06:40|1110.9|1106.4|1110|1105.5|1110.9|1106.4|1109.9|1105.4|385
1625447210000|2021-07-05 01:06:50|1110.3|1105.8|1110.5|1106|1110.7|1106.2|1110.2|1105.7|276
1625447220000|2021-07-05 01:07:00|1110.4|1105.9|1109.5|1105|1110.4|1105.9|1109.5|1105|457
1625447230000|2021-07-05 01:07:10|1109.2|1104.7|1108.5|1104|1109.2|1104.7|1108.5|1104|578
1625447240000|2021-07-05 01:07:20|1109|1104.5|1108.2|1103.7|1109.2|1104.7|1108.2|1103.7|377
1625447250000|2021-07-05 01:07:30|1108|1103.5|1108.4|1103.9|1108.5|1104|1107.8|1103.3|626
1625447260000|2021-07-05 01:07:40|1108.6|1104.1|1108|1103.5|1108.7|1104.2|1107.8|1103.3|287
1625447270000|2021-07-05 01:07:50|1107.8|1103.3|1107.7|1103.2|1108|1103.5|1107.3|1102.8|412
1625447280000|2021-07-05 01:08:00|1107.5|1103|1108.1|1103.6|1108.3|1103.8|1107.1|1102.6|652
1625447290000|2021-07-05 01:08:10|1108.5|1104|1108.2|1103.7|1109.1|1104.6|1108.2|1103.7|382
1625447300000|2021-07-05 01:08:20|1108.5|1104|1107.7|1103.2|1108.5|1104|1107.7|1103.2|240
1625447310000|2021-07-05 01:08:30|1107.6|1103.1|1107.4|1102.9|1107.6|1103.1|1107.2|1102.7|470
1625447320000|2021-07-05 01:08:40|1107.6|1103.1|1108|1103.5|1108|1103.5|1107.5|1103|170
1625447330000|2021-07-05 01:08:50|1108.1|1103.6|1108|1103.5|1108.1|1103.6|1108|1103.5|61
1625447340000|2021-07-05 01:09:00|1107.9|1103.4|1107.2|1102.7|1107.9|1103.4|1107.2|1102.7|190
1625447350000|2021-07-05 01:09:10|1107|1102.5|1107|1102.5|1107.1|1102.6|1107|1102.5|124
1625447360000|2021-07-05 01:09:20|1107.5|1103|1108|1103.5|1108|1103.5|1107.5|1103|134
1625447370000|2021-07-05 01:09:30|1107.9|1103.4|1107.7|1103.2|1107.9|1103.4|1107.6|1103.1|150
1625447380000|2021-07-05 01:09:40|1107.6|1103.1|1107.2|1102.7|1107.6|1103.1|1107|1102.5|135
1625447390000|2021-07-05 01:09:50|1107|1102.5|1107|1102.5|1107.5|1103|1107|1102.5|80
1625447400000|2021-07-05 01:10:00|1107.1|1102.6|1105.5|1101|1107.1|1102.6|1105.5|1101|975
1625447410000|2021-07-05 01:10:10|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|256
1625447420000|2021-07-05 01:10:20|1105.5|1101|1107.1|1102.6|1107.1|1102.6|1105.5|1101|474
1625447430000|2021-07-05 01:10:30|1107.2|1102.7|1105.9|1101.4|1107.2|1102.7|1105.7|1101.2|231
1625447440000|2021-07-05 01:10:40|1106|1101.5|1106|1101.5|1106.2|1101.7|1105.9|1101.4|187
1625447450000|2021-07-05 01:10:50|1105.9|1101.4|1106.7|1102.2|1106.7|1102.2|1105.9|1101.4|147
1625447460000|2021-07-05 01:11:00|1107|1102.5|1108|1103.5|1108.5|1104|1107|1102.5|358
1625447470000|2021-07-05 01:11:10|1108.2|1103.7|1108.5|1104|1108.5|1104|1108|1103.5|114
1625447480000|2021-07-05 01:11:20|1108.7|1104.2|1109.7|1105.2|1110|1105.5|1108.7|1104.2|213
1625447490000|2021-07-05 01:11:30|1109.6|1105.1|1108.7|1104.2|1109.7|1105.2|1108.7|1104.2|215
1625447500000|2021-07-05 01:11:40|1109|1104.5|1109.5|1105|1109.5|1105|1109|1104.5|100
1625447510000|2021-07-05 01:11:50|1109|1104.5|1108.8|1104.3|1109|1104.5|1108.2|1103.7|239
1625447520000|2021-07-05 01:12:00|1109|1104.5|1109.2|1104.7|1109.2|1104.7|1108.7|1104.2|105
1625447530000|2021-07-05 01:12:10|1109|1104.5|1108.7|1104.2|1109|1104.5|1108.4|1103.9|153
1625447540000|2021-07-05 01:12:20|1108.9|1104.4|1108.1|1103.6|1108.9|1104.4|1108.1|1103.6|180
1625447550000|2021-07-05 01:12:30|1107.9|1103.4|1108.7|1104.2|1109|1104.5|1107.5|1103|294
1625447560000|2021-07-05 01:12:40|1108.2|1103.7|1109.2|1104.7|1109.2|1104.7|1108|1103.5|331
1625447570000|2021-07-05 01:12:50|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|1108.9|1104.4|79
1625447580000|2021-07-05 01:13:00|1109.2|1104.7|1109.7|1105.2|1109.8|1105.3|1109.2|1104.7|171
1625447590000|2021-07-05 01:13:10|1110|1105.5|1110.8|1106.3|1111|1106.5|1110|1105.5|180
1625447600000|2021-07-05 01:13:20|1110.6|1106.1|1110.7|1106.2|1111|1106.5|1110.5|1106|144
1625447610000|2021-07-05 01:13:30|1111|1106.5|1110.5|1106|1111|1106.5|1110.5|1106|68
1625447620000|2021-07-05 01:13:40|1110.2|1105.7|1111|1106.5|1111|1106.5|1110.2|1105.7|101
1625447630000|2021-07-05 01:13:50|1110.8|1106.3|1110.5|1106|1111|1106.5|1110.5|1106|140
1625447640000|2021-07-05 01:14:00|1110.7|1106.2|1110.8|1106.3|1111|1106.5|1110.7|1106.2|74
1625447650000|2021-07-05 01:14:10|1111|1106.5|1111.6|1107.1|1111.6|1107.1|1111|1106.5|166
1625447660000|2021-07-05 01:14:20|1111.5|1107|1111.5|1107|1111.6|1107.1|1111.3|1106.8|89
1625447670000|2021-07-05 01:14:30|1111.7|1107.2|1110.5|1106|1111.7|1107.2|1110.5|1106|223
1625447680000|2021-07-05 01:14:40|1110.7|1106.2|1110.2|1105.7|1111|1106.5|1110.2|1105.7|133
1625447690000|2021-07-05 01:14:50|1110.1|1105.6|1110.6|1106.1|1110.6|1106.1|1110.1|1105.6|70
1625447700000|2021-07-05 01:15:00|1110.5|1106|1112|1107.5|1112|1107.5|1110.5|1106|225
1625447710000|2021-07-05 01:15:10|1111.7|1107.2|1111|1106.5|1111.7|1107.2|1111|1106.5|183
1625447720000|2021-07-05 01:15:20|1110.7|1106.2|1111.7|1107.2|1112|1107.5|1110.4|1105.9|644
1625447730000|2021-07-05 01:15:30|1111.6|1107.1|1112.6|1108.1|1112.6|1108.1|1111.5|1107|457
1625447740000|2021-07-05 01:15:40|1112.5|1108|1112.6|1108.1|1113.2|1108.7|1112.5|1108|311
1625447750000|2021-07-05 01:15:50|1112.5|1108|1111.6|1107.1|1112.7|1108.2|1111.6|1107.1|180
1625447760000|2021-07-05 01:16:00|1111.7|1107.2|1111.2|1106.7|1112.2|1107.7|1111.2|1106.7|130
1625447770000|2021-07-05 01:16:10|1111.5|1107|1112.1|1107.6|1112.1|1107.6|1111.5|1107|76
1625447780000|2021-07-05 01:16:20|1112|1107.5|1113|1108.5|1113|1108.5|1112|1107.5|175
1625447790000|2021-07-05 01:16:30|1112.7|1108.2|1111.7|1107.2|1112.7|1108.2|1111.7|1107.2|37
1625447800000|2021-07-05 01:16:40|1112|1107.5|1112|1107.5|1112|1107.5|1112|1107.5|35
1625447810000|2021-07-05 01:16:50|1111.7|1107.2|1111.7|1107.2|1112.1|1107.6|1111.6|1107.1|133
1625447820000|2021-07-05 01:17:00|1111.6|1107.1|1111.7|1107.2|1112.5|1108|1111.6|1107.1|90
1625447830000|2021-07-05 01:17:10|1111.2|1106.7|1111|1106.5|1111.2|1106.7|1111|1106.5|88
1625447840000|2021-07-05 01:17:20|1110.7|1106.2|1110.2|1105.7|1110.9|1106.4|1110.2|1105.7|146
1625447850000|2021-07-05 01:17:30|1110.7|1106.2|1110.6|1106.1|1110.7|1106.2|1110.6|1106.1|95
1625447860000|2021-07-05 01:17:40|1110.7|1106.2|1110.6|1106.1|1110.7|1106.2|1110.2|1105.7|86
1625447870000|2021-07-05 01:17:50|1110.2|1105.7|1111|1106.5|1111|1106.5|1110.2|1105.7|180
1625447880000|2021-07-05 01:18:00|1110.7|1106.2|1110|1105.5|1110.7|1106.2|1110|1105.5|266
1625447890000|2021-07-05 01:18:10|1110.2|1105.7|1109.7|1105.2|1110.2|1105.7|1109.7|1105.2|93
1625447900000|2021-07-05 01:18:20|1109.8|1105.3|1110.5|1106|1110.5|1106|1109.8|1105.3|138
1625447910000|2021-07-05 01:18:30|1110.3|1105.8|1110.8|1106.3|1111|1106.5|1110.3|1105.8|125
1625447920000|2021-07-05 01:18:40|1111|1106.5|1110.8|1106.3|1111|1106.5|1110.8|1106.3|8
1625447930000|2021-07-05 01:18:50|1111.1|1106.6|1112.7|1108.2|1112.7|1108.2|1111.1|1106.6|307
1625447940000|2021-07-05 01:19:00|1112.9|1108.4|1112.2|1107.7|1113|1108.5|1112.2|1107.7|107
1625447950000|2021-07-05 01:19:10|1112|1107.5|1112.2|1107.7|1112.5|1108|1111.7|1107.2|49
1625447960000|2021-07-05 01:19:20|1112|1107.5|1113|1108.5|1113|1108.5|1112|1107.5|62
1625447970000|2021-07-05 01:19:30|1112.9|1108.4|1113.4|1108.9|1113.4|1108.9|1112.5|1108|187
1625447980000|2021-07-05 01:19:40|1113.5|1109|1114|1109.5|1114.4|1109.9|1113.5|1109|579
1625447990000|2021-07-05 01:19:50|1114.2|1109.7|1114|1109.5|1114.2|1109.7|1114|1109.5|65
1625448000000|2021-07-05 01:20:00|1114.2|1109.7|1113.2|1108.7|1114.2|1109.7|1113.2|1108.7|228
1625448010000|2021-07-05 01:20:10|1113.5|1109|1112.2|1107.7|1113.5|1109|1112.2|1107.7|252
1625448020000|2021-07-05 01:20:20|1111.9|1107.4|1111|1106.5|1112.1|1107.6|1111|1106.5|85
1625448030000|2021-07-05 01:20:30|1111.5|1107|1111.5|1107|1111.7|1107.2|1111.5|1107|46
1625448040000|2021-07-05 01:20:40|1111.4|1106.9|1111.5|1107|1111.5|1107|1111.4|1106.9|27
1625448050000|2021-07-05 01:20:50|1111.7|1107.2|1111.2|1106.7|1111.7|1107.2|1111.2|1106.7|37
1625448060000|2021-07-05 01:21:00|1111.4|1106.9|1112.7|1108.2|1113|1108.5|1111.4|1106.9|239
1625448070000|2021-07-05 01:21:10|1113|1108.5|1112.7|1108.2|1113|1108.5|1112.6|1108.1|21
1625448080000|2021-07-05 01:21:20|1112.4|1107.9|1112.4|1107.9|1112.4|1107.9|1112.4|1107.9|53
1625448090000|2021-07-05 01:21:30|1112.5|1108|1112.7|1108.2|1112.9|1108.4|1112.5|1108|52
1625448100000|2021-07-05 01:21:40|1112.6|1108.1|1113|1108.5|1113|1108.5|1112.6|1108.1|252
1625448110000|2021-07-05 01:21:50|||||||||31
1625448120000|2021-07-05 01:22:00|1113.5|1109|1113.5|1109|1113.5|1109|1113.5|1109|64
1625448130000|2021-07-05 01:22:10|||||||||54
1625448140000|2021-07-05 01:22:20|1113.4|1108.9|1113.5|1109|1113.5|1109|1113.4|1108.9|29
1625448150000|2021-07-05 01:22:30|1113.2|1108.7|1112.2|1107.7|1113.2|1108.7|1112.1|1107.6|132
1625448160000|2021-07-05 01:22:40|1112.5|1108|1111.9|1107.4|1112.8|1108.3|1111.7|1107.2|73
1625448170000|2021-07-05 01:22:50|1111.7|1107.2|1111.1|1106.6|1111.9|1107.4|1111.1|1106.6|88
1625448180000|2021-07-05 01:23:00|1111.2|1106.7|1111.4|1106.9|1111.7|1107.2|1111.2|1106.7|96
1625448190000|2021-07-05 01:23:10|1111.7|1107.2|1111.6|1107.1|1111.7|1107.2|1111.6|1107.1|17
1625448200000|2021-07-05 01:23:20|1111.9|1107.4|1111.7|1107.2|1112.7|1108.2|1111.7|1107.2|110
1625448210000|2021-07-05 01:23:30|1111.5|1107|1111.2|1106.7|1112.4|1107.9|1111.2|1106.7|94
1625448220000|2021-07-05 01:23:40|1111.4|1106.9|1111.4|1106.9|1111.6|1107.1|1111.4|1106.9|23
1625448230000|2021-07-05 01:23:50|1111.2|1106.7|1111.7|1107.2|1111.8|1107.3|1111.2|1106.7|78
1625448240000|2021-07-05 01:24:00|1112|1107.5|1112.8|1108.3|1113|1108.5|1112|1107.5|159
1625448250000|2021-07-05 01:24:10|1113|1108.5|1113.5|1109|1113.5|1109|1113|1108.5|38
1625448260000|2021-07-05 01:24:20|1113.4|1108.9|1112.3|1107.8|1113.4|1108.9|1111.6|1107.1|479
1625448270000|2021-07-05 01:24:30|1112.6|1108.1|1112|1107.5|1112.7|1108.2|1112|1107.5|57
1625448280000|2021-07-05 01:24:40|1112.2|1107.7|1112.5|1108|1112.5|1108|1112.2|1107.7|24
1625448290000|2021-07-05 01:24:50|1113|1108.5|1113|1108.5|1113.2|1108.7|1113|1108.5|336
1625448300000|2021-07-05 01:25:00|1112.7|1108.2|1113.5|1109|1113.5|1109|1112.7|1108.2|349
1625448310000|2021-07-05 01:25:10|1113.4|1108.9|1112.7|1108.2|1113.5|1109|1112.7|1108.2|48
1625448320000|2021-07-05 01:25:20|||||||||225
1625448330000|2021-07-05 01:25:30|1112.6|1108.1|1112.2|1107.7|1112.6|1108.1|1112.2|1107.7|74
1625448340000|2021-07-05 01:25:40|1112|1107.5|1112.2|1107.7|1112.2|1107.7|1112|1107.5|34
1625448350000|2021-07-05 01:25:50|1112|1107.5|1111.7|1107.2|1112|1107.5|1111.7|1107.2|83
1625448360000|2021-07-05 01:26:00|1111.9|1107.4|1112.2|1107.7|1112.2|1107.7|1111.9|1107.4|88
1625448370000|2021-07-05 01:26:10|1111.9|1107.4|1111.9|1107.4|1111.9|1107.4|1111.9|1107.4|198
1625448380000|2021-07-05 01:26:20|1111.7|1107.2|1112|1107.5|1112|1107.5|1111.5|1107|83
1625448390000|2021-07-05 01:26:30|1111.9|1107.4|1111.6|1107.1|1111.9|1107.4|1111.6|1107.1|28
1625448400000|2021-07-05 01:26:40|1111.5|1107|1111.5|1107|1111.5|1107|1111.5|1107|38
1625448410000|2021-07-05 01:26:50|1111.4|1106.9|1111.5|1107|1111.5|1107|1111.2|1106.7|54
1625448420000|2021-07-05 01:27:00|1111.2|1106.7|1111.2|1106.7|1111.5|1107|1111.2|1106.7|27
1625448430000|2021-07-05 01:27:10|||||||||68
1625448440000|2021-07-05 01:27:20|1111.5|1107|1111.7|1107.2|1111.9|1107.4|1111.5|1107|113
1625448450000|2021-07-05 01:27:30|1111.9|1107.4|1112.5|1108|1112.5|1108|1111.9|1107.4|73
1625448460000|2021-07-05 01:27:40|1113|1108.5|1112.5|1108|1113|1108.5|1112.5|1108|50
1625448470000|2021-07-05 01:27:50|1112.2|1107.7|1112|1107.5|1112.2|1107.7|1112|1107.5|34
1625448480000|2021-07-05 01:28:00|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|1111.2|1106.7|47
1625448490000|2021-07-05 01:28:10|1111.9|1107.4|1111.7|1107.2|1112|1107.5|1111.7|1107.2|55
1625448500000|2021-07-05 01:28:20|1112|1107.5|1112|1107.5|1112.5|1108|1112|1107.5|46
1625448510000|2021-07-05 01:28:30|1112.2|1107.7|1112.2|1107.7|1112.7|1108.2|1112.2|1107.7|58
1625448520000|2021-07-05 01:28:40|1112.4|1107.9|1112.5|1108|1112.6|1108.1|1112.4|1107.9|22
1625448530000|2021-07-05 01:28:50|1112.6|1108.1|1112.7|1108.2|1113.5|1109|1112.5|1108|389
1625448540000|2021-07-05 01:29:00|1113|1108.5|1113.5|1109|1113.5|1109|1113|1108.5|272
1625448550000|2021-07-05 01:29:10|1113.7|1109.2|1113.3|1108.8|1114|1109.5|1113.1|1108.6|727
1625448560000|2021-07-05 01:29:20|1113.5|1109|1113.6|1109.1|1113.6|1109.1|1113.5|1109|32
1625448570000|2021-07-05 01:29:30|1113.7|1109.2|1113.5|1109|1114|1109.5|1113.5|1109|47
1625448580000|2021-07-05 01:29:40|1113.6|1109.1|1113.5|1109|1113.8|1109.3|1113.5|1109|51
1625448590000|2021-07-05 01:29:50|1113|1108.5|1113|1108.5|1113|1108.5|1112.1|1107.6|308
1625448600000|2021-07-05 01:30:00|1113.2|1108.7|1113.5|1109|1114|1109.5|1113.2|1108.7|210
1625448610000|2021-07-05 01:30:10|1113.7|1109.2|1113.6|1109.1|1114|1109.5|1113.5|1109|102
1625448620000|2021-07-05 01:30:20|1114|1109.5|1113.9|1109.4|1114|1109.5|1113.9|1109.4|81
1625448630000|2021-07-05 01:30:30|1114|1109.5|1113.6|1109.1|1114.1|1109.6|1113.5|1109|99
1625448640000|2021-07-05 01:30:40|1113.7|1109.2|1113.6|1109.1|1113.7|1109.2|1113.5|1109|40
1625448650000|2021-07-05 01:30:50|1114|1109.5|1114|1109.5|1114|1109.5|1113.7|1109.2|60
1625448660000|2021-07-05 01:31:00|1113.9|1109.4|1113.7|1109.2|1114|1109.5|1113.7|1109.2|160
1625448670000|2021-07-05 01:31:10|1114|1109.5|1113.2|1108.7|1114|1109.5|1113.2|1108.7|126
1625448680000|2021-07-05 01:31:20|1113.4|1108.9|1113.2|1108.7|1113.5|1109|1113.2|1108.7|138
1625448690000|2021-07-05 01:31:30|||||||||27
1625448700000|2021-07-05 01:31:40|||||||||12
1625448710000|2021-07-05 01:31:50|||||||||8
1625448720000|2021-07-05 01:32:00|1113.5|1109|1113.5|1109|1113.5|1109|1113.5|1109|31
1625448730000|2021-07-05 01:32:10|1113.4|1108.9|1113.2|1108.7|1113.4|1108.9|1113.2|1108.7|13
1625448740000|2021-07-05 01:32:20|1113.5|1109|1113.1|1108.6|1113.5|1109|1113.1|1108.6|73
1625448750000|2021-07-05 01:32:30|1112.9|1108.4|1112.7|1108.2|1113|1108.5|1112.7|1108.2|33
1625448760000|2021-07-05 01:32:40|1113|1108.5|1112.7|1108.2|1113|1108.5|1112.7|1108.2|30
1625448770000|2021-07-05 01:32:50|1112.8|1108.3|1112.2|1107.7|1113.2|1108.7|1112.2|1107.7|42
1625448780000|2021-07-05 01:33:00|1112.5|1108|1113.2|1108.7|1113.2|1108.7|1112.5|1108|92
1625448790000|2021-07-05 01:33:10|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|14
1625448800000|2021-07-05 01:33:20|1113|1108.5|1112.2|1107.7|1113|1108.5|1112.2|1107.7|60
1625448810000|2021-07-05 01:33:30|1112.3|1107.8|1112.6|1108.1|1112.6|1108.1|1112.3|1107.8|55
1625448820000|2021-07-05 01:33:40|1112.5|1108|1112|1107.5|1112.5|1108|1112|1107.5|21
1625448830000|2021-07-05 01:33:50|1112.1|1107.6|1112|1107.5|1112.1|1107.6|1112|1107.5|23
1625448840000|2021-07-05 01:34:00|1112.3|1107.8|1112.5|1108|1112.5|1108|1112.1|1107.6|56
1625448850000|2021-07-05 01:34:10|1112.2|1107.7|1112.2|1107.7|1112.5|1108|1112.1|1107.6|131
1625448860000|2021-07-05 01:34:20|1112.5|1108|1112.5|1108|1112.5|1108|1112.5|1108|33
1625448870000|2021-07-05 01:34:30|1113|1108.5|1113.3|1108.8|1113.5|1109|1113|1108.5|195
1625448880000|2021-07-05 01:34:40|1113.7|1109.2|1113.5|1109|1113.7|1109.2|1113.5|1109|36
1625448890000|2021-07-05 01:34:50|||||||||50
1625448900000|2021-07-05 01:35:00|1114|1109.5|1114|1109.5|1114|1109.5|1114|1109.5|116
1625448910000|2021-07-05 01:35:10|||||||||42
1625448920000|2021-07-05 01:35:20|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|89
1625448930000|2021-07-05 01:35:30|1114.5|1110|1114|1109.5|1114.5|1110|1114|1109.5|221
1625448940000|2021-07-05 01:35:40|||||||||18
1625448950000|2021-07-05 01:35:50|||||||||36
1625448960000|2021-07-05 01:36:00|1113.5|1109|1114|1109.5|1114|1109.5|1113.5|1109|121
1625448970000|2021-07-05 01:36:10|1113.8|1109.3|1114.1|1109.6|1114.1|1109.6|1113.8|1109.3|46
1625448980000|2021-07-05 01:36:20|1114.2|1109.7|1113.7|1109.2|1114.5|1110|1113.5|1109|282
1625448990000|2021-07-05 01:36:30|1113.8|1109.3|1114.3|1109.8|1114.3|1109.8|1113.8|1109.3|40
1625449000000|2021-07-05 01:36:40|1114.2|1109.7|1113.7|1109.2|1114.2|1109.7|1113.7|1109.2|65
1625449010000|2021-07-05 01:36:50|1114.1|1109.6|1114.2|1109.7|1114.2|1109.7|1114|1109.5|45
1625449020000|2021-07-05 01:37:00|1114.5|1110|1114.5|1110|1114.5|1110|1114.5|1110|40
1625449030000|2021-07-05 01:37:10|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|63
1625449040000|2021-07-05 01:37:20|1114.1|1109.6|1114.1|1109.6|1114.2|1109.7|1114|1109.5|31
1625449050000|2021-07-05 01:37:30|1114|1109.5|1114.5|1110|1114.5|1110|1114|1109.5|130
1625449060000|2021-07-05 01:37:40|1114.3|1109.8|1114.3|1109.8|1114.3|1109.8|1114.2|1109.7|31
1625449070000|2021-07-05 01:37:50|1114.5|1110|1114.7|1110.2|1114.7|1110.2|1114.3|1109.8|61
1625449080000|2021-07-05 01:38:00|1114.5|1110|1115.5|1111|1115.7|1111.2|1114.5|1110|615
1625449090000|2021-07-05 01:38:10|1115.7|1111.2|1116|1111.5|1116|1111.5|1115.7|1111.2|299
1625449100000|2021-07-05 01:38:20|||||||||162
1625449110000|2021-07-05 01:38:30|1116.7|1112.2|1118|1113.5|1118.3|1113.8|1116.7|1112.2|3035
1625449120000|2021-07-05 01:38:40|1117.9|1113.4|1117.5|1113|1118.7|1114.2|1117.5|1113|748
1625449130000|2021-07-05 01:38:50|1117.2|1112.7|1117.2|1112.7|1117.2|1112.7|1116.5|1112|302
1625449140000|2021-07-05 01:39:00|1117|1112.5|1117.2|1112.7|1118.2|1113.7|1117|1112.5|526
1625449150000|2021-07-05 01:39:10|1117.7|1113.2|1116.7|1112.2|1117.7|1113.2|1116.7|1112.2|352
1625449160000|2021-07-05 01:39:20|1117|1112.5|1116.7|1112.2|1117|1112.5|1116.7|1112.2|335
1625449170000|2021-07-05 01:39:30|1116.5|1112|1117.2|1112.7|1117.2|1112.7|1116.5|1112|216
1625449180000|2021-07-05 01:39:40|1117|1112.5|1117.2|1112.7|1117.2|1112.7|1116.7|1112.2|181
1625449190000|2021-07-05 01:39:50|1116.9|1112.4|1117.2|1112.7|1117.2|1112.7|1116.7|1112.2|164
1625449200000|2021-07-05 01:40:00|1117.3|1112.8|1121.7|1117.2|1121.9|1117.4|1117.3|1112.8|3324
1625449210000|2021-07-05 01:40:10|1121.8|1117.3|1121.2|1116.7|1121.8|1117.3|1121.2|1116.7|462
1625449220000|2021-07-05 01:40:20|1121.4|1116.9|1121.9|1117.4|1122.7|1118.2|1121.4|1116.9|1120
1625449230000|2021-07-05 01:40:30|1122.1|1117.6|1121.2|1116.7|1122.1|1117.6|1120.2|1115.7|1153
1625449240000|2021-07-05 01:40:40|1121.4|1116.9|1121.4|1116.9|1122.1|1117.6|1121.4|1116.9|554
1625449250000|2021-07-05 01:40:50|1121.7|1117.2|1121.9|1117.4|1122.4|1117.9|1121.2|1116.7|974
1625449260000|2021-07-05 01:41:00|1122.2|1117.7|1121.9|1117.4|1122.7|1118.2|1121.8|1117.3|754
1625449270000|2021-07-05 01:41:10|1121.7|1117.2|1122.1|1117.6|1122.1|1117.6|1121.7|1117.2|383
1625449280000|2021-07-05 01:41:20|1122.2|1117.7|1122.7|1118.2|1122.7|1118.2|1121.8|1117.3|1002
1625449290000|2021-07-05 01:41:30|1122.2|1117.7|1121.4|1116.9|1122.4|1117.9|1121.4|1116.9|709
1625449300000|2021-07-05 01:41:40|1121.7|1117.2|1121.7|1117.2|1121.9|1117.4|1121.4|1116.9|399
1625449310000|2021-07-05 01:41:50|1121.9|1117.4|1122.2|1117.7|1122.2|1117.7|1121.9|1117.4|288
1625449320000|2021-07-05 01:42:00|1121.9|1117.4|1121.4|1116.9|1122.2|1117.7|1121.4|1116.9|464
1625449330000|2021-07-05 01:42:10|1121.6|1117.1|1121.9|1117.4|1121.9|1117.4|1121.4|1116.9|170
1625449340000|2021-07-05 01:42:20|1121.7|1117.2|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|152
1625449350000|2021-07-05 01:42:30|1121.4|1116.9|1120.9|1116.4|1121.4|1116.9|1120.9|1116.4|167
1625449360000|2021-07-05 01:42:40|1121.1|1116.6|1121.2|1116.7|1121.2|1116.7|1120.9|1116.4|223
1625449370000|2021-07-05 01:42:50|1121.4|1116.9|1121.6|1117.1|1121.7|1117.2|1121.2|1116.7|248
1625449380000|2021-07-05 01:43:00|1121.9|1117.4|1121.2|1116.7|1121.9|1117.4|1121.2|1116.7|247
1625449390000|2021-07-05 01:43:10|1121|1116.5|1121|1116.5|1121.2|1116.7|1121|1116.5|199
1625449400000|2021-07-05 01:43:20|1121.1|1116.6|1121|1116.5|1121.2|1116.7|1121|1116.5|147
1625449410000|2021-07-05 01:43:30|1121.1|1116.6|1121|1116.5|1121.2|1116.7|1121|1116.5|106
1625449420000|2021-07-05 01:43:40|1121.2|1116.7|1121|1116.5|1121.2|1116.7|1121|1116.5|145
1625449430000|2021-07-05 01:43:50|1121.2|1116.7|1121.2|1116.7|1121.2|1116.7|1121.2|1116.7|66
1625449440000|2021-07-05 01:44:00|1121.3|1116.8|1122.2|1117.7|1122.2|1117.7|1121.3|1116.8|418
1625449450000|2021-07-05 01:44:10|1122.4|1117.9|1122.5|1118|1122.7|1118.2|1122.4|1117.9|182
1625449460000|2021-07-05 01:44:20|1122.2|1117.7|1121.7|1117.2|1122.2|1117.7|1121.7|1117.2|123
1625449470000|2021-07-05 01:44:30|1121.8|1117.3|1121.9|1117.4|1121.9|1117.4|1121.7|1117.2|208
1625449480000|2021-07-05 01:44:40|1121.7|1117.2|1122.2|1117.7|1122.6|1118.1|1121.7|1117.2|215
1625449490000|2021-07-05 01:44:50|1122|1117.5|1122.4|1117.9|1122.4|1117.9|1122|1117.5|202
1625449500000|2021-07-05 01:45:00|1122.7|1118.2|1122.7|1118.2|1123.2|1118.7|1122.6|1118.1|750
1625449510000|2021-07-05 01:45:10|1122.9|1118.4|1122.7|1118.2|1123.2|1118.7|1122.7|1118.2|305
1625449520000|2021-07-05 01:45:20|1122.5|1118|1122.2|1117.7|1122.5|1118|1122.2|1117.7|163
1625449530000|2021-07-05 01:45:30|1122|1117.5|1121.7|1117.2|1122|1117.5|1121.7|1117.2|182
1625449540000|2021-07-05 01:45:40|1121.9|1117.4|1122.2|1117.7|1122.2|1117.7|1121.9|1117.4|82
1625449550000|2021-07-05 01:45:50|||||||||83
1625449560000|2021-07-05 01:46:00|1122.4|1117.9|1122.2|1117.7|1122.7|1118.2|1122.2|1117.7|418
1625449570000|2021-07-05 01:46:10|1122.3|1117.8|1123|1118.5|1123|1118.5|1122.3|1117.8|142
1625449580000|2021-07-05 01:46:20|1122.6|1118.1|1123|1118.5|1123.1|1118.6|1122.6|1118.1|134
1625449590000|2021-07-05 01:46:30|1122.7|1118.2|1123|1118.5|1123.5|1119|1122.7|1118.2|509
1625449600000|2021-07-05 01:46:40|1123.2|1118.7|1122.8|1118.3|1123.5|1119|1122.8|1118.3|175
1625449610000|2021-07-05 01:46:50|1122.7|1118.2|1122.7|1118.2|1123.2|1118.7|1122.6|1118.1|165
1625449620000|2021-07-05 01:47:00|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|85
1625449630000|2021-07-05 01:47:10|1122.6|1118.1|1122.5|1118|1122.6|1118.1|1122.5|1118|67
1625449640000|2021-07-05 01:47:20|1122.6|1118.1|1121.7|1117.2|1122.6|1118.1|1121.7|1117.2|195
1625449650000|2021-07-05 01:47:30|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|186
1625449660000|2021-07-05 01:47:40|1121.7|1117.2|1121.5|1117|1121.7|1117.2|1121.5|1117|247
1625449670000|2021-07-05 01:47:50|1121.1|1116.6|1121|1116.5|1121.3|1116.8|1121|1116.5|195
1625449680000|2021-07-05 01:48:00|1121.1|1116.6|1120.5|1116|1121.1|1116.6|1120.5|1116|273
1625449690000|2021-07-05 01:48:10|1120.7|1116.2|1120.5|1116|1121|1116.5|1120.5|1116|183
1625449700000|2021-07-05 01:48:20|1120.7|1116.2|1120.7|1116.2|1120.7|1116.2|1120.7|1116.2|59
1625449710000|2021-07-05 01:48:30|1121.1|1116.6|1120.7|1116.2|1121.2|1116.7|1120.7|1116.2|201
1625449720000|2021-07-05 01:48:40|1120.8|1116.3|1121|1116.5|1121.1|1116.6|1120.8|1116.3|151
1625449730000|2021-07-05 01:48:50|1120.8|1116.3|1120.7|1116.2|1121.3|1116.8|1120.7|1116.2|111
1625449740000|2021-07-05 01:49:00|1120.8|1116.3|1120.2|1115.7|1120.8|1116.3|1120.1|1115.6|156
1625449750000|2021-07-05 01:49:10|1120.3|1115.8|1121.3|1116.8|1121.3|1116.8|1120.3|1115.8|242
1625449760000|2021-07-05 01:49:20|1121.2|1116.7|1121.3|1116.8|1121.6|1117.1|1121.1|1116.6|96
1625449770000|2021-07-05 01:49:30|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|1121.2|1116.7|40
1625449780000|2021-07-05 01:49:40|1121.6|1117.1|1122.1|1117.6|1122.2|1117.7|1121.6|1117.1|93
1625449790000|2021-07-05 01:49:50|1122|1117.5|1122.6|1118.1|1122.6|1118.1|1121.7|1117.2|87
1625449800000|2021-07-05 01:50:00|1122.8|1118.3|1124|1119.5|1124|1119.5|1122.7|1118.2|283
1625449810000|2021-07-05 01:50:10|1124.1|1119.6|1125.1|1120.6|1125.1|1120.6|1124.1|1119.6|2657
1625449820000|2021-07-05 01:50:20|1124.9|1120.4|1124.7|1120.2|1125.1|1120.6|1124.5|1120|380
1625449830000|2021-07-05 01:50:30|||||||||157
1625449840000|2021-07-05 01:50:40|1124.5|1120|1124.5|1120|1124.7|1120.2|1124|1119.5|199
1625449850000|2021-07-05 01:50:50|1124.6|1120.1|1125.2|1120.7|1125.4|1120.9|1124.6|1120.1|266
1625449860000|2021-07-05 01:51:00|1125.5|1121|1126.7|1122.2|1127|1122.5|1125.5|1121|1599
1625449870000|2021-07-05 01:51:10|1127.2|1122.7|1127.9|1123.4|1127.9|1123.4|1127.2|1122.7|1120
1625449880000|2021-07-05 01:51:20|1128.2|1123.7|1127.5|1123|1128.2|1123.7|1127.5|1123|331
1625449890000|2021-07-05 01:51:30|1127.2|1122.7|1127.4|1122.9|1127.4|1122.9|1126.7|1122.2|272
1625449900000|2021-07-05 01:51:40|1127.5|1123|1127.4|1122.9|1127.6|1123.1|1126.7|1122.2|292
1625449910000|2021-07-05 01:51:50|1127.2|1122.7|1127|1122.5|1127.4|1122.9|1127|1122.5|242
1625449920000|2021-07-05 01:52:00|1127.5|1123|1127.9|1123.4|1128.5|1124|1127.2|1122.7|514
1625449930000|2021-07-05 01:52:10|1128.4|1123.9|1128.2|1123.7|1128.6|1124.1|1128|1123.5|246
1625449940000|2021-07-05 01:52:20|1128.5|1124|1128.5|1124|1128.5|1124|1127.9|1123.4|249
1625449950000|2021-07-05 01:52:30|1128.6|1124.1|1129.1|1124.6|1129.3|1124.8|1128.6|1124.1|607
1625449960000|2021-07-05 01:52:40|1129.3|1124.8|1129.3|1124.8|1129.4|1124.9|1128.8|1124.3|521
1625449970000|2021-07-05 01:52:50|1129.6|1125.1|1129.8|1125.3|1130.3|1125.8|1129.6|1125.1|752
1625449980000|2021-07-05 01:53:00|1129.4|1124.9|1130.3|1125.8|1130.4|1125.9|1129.4|1124.9|1344
1625449990000|2021-07-05 01:53:10|1130.4|1125.9|1130.5|1126|1130.5|1126|1130.3|1125.8|744
1625450000000|2021-07-05 01:53:20|1131|1126.5|1131.4|1126.9|1132.3|1127.8|1131|1126.5|1939
1625450010000|2021-07-05 01:53:30|1130.9|1126.4|1131|1126.5|1131.8|1127.3|1130.9|1126.4|436
1625450020000|2021-07-05 01:53:40|1131.1|1126.6|1131.7|1127.2|1132.1|1127.6|1131.1|1126.6|647
1625450030000|2021-07-05 01:53:50|1131.9|1127.4|1132.2|1127.7|1132.2|1127.7|1131.5|1127|525
1625450040000|2021-07-05 01:54:00|1132.4|1127.9|1132.5|1128|1133.2|1128.7|1132.4|1127.9|1177
1625450050000|2021-07-05 01:54:10|1132.2|1127.7|1132.2|1127.7|1133|1128.5|1132.2|1127.7|580
1625450060000|2021-07-05 01:54:20|1132|1127.5|1131.6|1127.1|1132.2|1127.7|1131.5|1127|320
1625450070000|2021-07-05 01:54:30|1131.7|1127.2|1131.5|1127|1132|1127.5|1131.5|1127|319
1625450080000|2021-07-05 01:54:40|1131.7|1127.2|1131.9|1127.4|1131.9|1127.4|1131.5|1127|331
1625450090000|2021-07-05 01:54:50|1131.6|1127.1|1132|1127.5|1132.4|1127.9|1131.5|1127|593
1625450100000|2021-07-05 01:55:00|1132.1|1127.6|1132.6|1128.1|1133|1128.5|1132|1127.5|560
1625450110000|2021-07-05 01:55:10|1132.5|1128|1131.5|1127|1132.5|1128|1131|1126.5|529
1625450120000|2021-07-05 01:55:20|1131.3|1126.8|1131.7|1127.2|1132|1127.5|1131.3|1126.8|311
1625450130000|2021-07-05 01:55:30|1131.5|1127|1131|1126.5|1131.5|1127|1131|1126.5|367
1625450140000|2021-07-05 01:55:40|1130.7|1126.2|1131.1|1126.6|1131.2|1126.7|1130.5|1126|297
1625450150000|2021-07-05 01:55:50|1131|1126.5|1130.7|1126.2|1131|1126.5|1130|1125.5|732
1625450160000|2021-07-05 01:56:00|1130.9|1126.4|1130.9|1126.4|1131.7|1127.2|1130.9|1126.4|251
1625450170000|2021-07-05 01:56:10|1130.7|1126.2|1130.2|1125.7|1130.7|1126.2|1130.2|1125.7|139
1625450180000|2021-07-05 01:56:20|1130|1125.5|1129.7|1125.2|1130.2|1125.7|1129.7|1125.2|236
1625450190000|2021-07-05 01:56:30|1129.6|1125.1|1128.9|1124.4|1129.6|1125.1|1128.9|1124.4|372
1625450200000|2021-07-05 01:56:40|1129.2|1124.7|1129.2|1124.7|1129.6|1125.1|1129.2|1124.7|211
1625450210000|2021-07-05 01:56:50|1129.1|1124.6|1129.5|1125|1129.7|1125.2|1129.1|1124.6|189
1625450220000|2021-07-05 01:57:00|1129.2|1124.7|1128.7|1124.2|1129.7|1125.2|1128.7|1124.2|175
1625450230000|2021-07-05 01:57:10|1128.5|1124|1128.4|1123.9|1128.5|1124|1128.4|1123.9|125
1625450240000|2021-07-05 01:57:20|1128.5|1124|1128.4|1123.9|1128.7|1124.2|1128.4|1123.9|193
1625450250000|2021-07-05 01:57:30|1128.7|1124.2|1129.1|1124.6|1129.1|1124.6|1128.7|1124.2|491
1625450260000|2021-07-05 01:57:40|1129.2|1124.7|1129|1124.5|1129.2|1124.7|1129|1124.5|61
1625450270000|2021-07-05 01:57:50|1128.7|1124.2|1128.5|1124|1128.7|1124.2|1128.5|1124|69
1625450280000|2021-07-05 01:58:00|1128.6|1124.1|1129.7|1125.2|1129.7|1125.2|1128.6|1124.1|230
1625450290000|2021-07-05 01:58:10|1130|1125.5|1131|1126.5|1131.1|1126.6|1130|1125.5|266
1625450300000|2021-07-05 01:58:20|1131.1|1126.6|1130.5|1126|1131.1|1126.6|1130.1|1125.6|229
1625450310000|2021-07-05 01:58:30|1130.6|1126.1|1131.1|1126.6|1131.1|1126.6|1130.5|1126|112
1625450320000|2021-07-05 01:58:40|1131.4|1126.9|1131.2|1126.7|1131.5|1127|1131.2|1126.7|162
1625450330000|2021-07-05 01:58:50|1131.5|1127|1131.7|1127.2|1132.2|1127.7|1131.5|1127|616
1625450340000|2021-07-05 01:59:00|1131.6|1127.1|1132|1127.5|1132|1127.5|1131.5|1127|190
1625450350000|2021-07-05 01:59:10|1132.1|1127.6|1132.2|1127.7|1132.2|1127.7|1132.1|1127.6|191
1625450360000|2021-07-05 01:59:20|1132.1|1127.6|1131.2|1126.7|1132.1|1127.6|1131|1126.5|270
1625450370000|2021-07-05 01:59:30|1131.4|1126.9|1131.7|1127.2|1131.7|1127.2|1131.2|1126.7|182
1625450380000|2021-07-05 01:59:40|1132|1127.5|1131.9|1127.4|1132.1|1127.6|1131.9|1127.4|294
1625450390000|2021-07-05 01:59:50|1132|1127.5|1133.2|1128.7|1133.2|1128.7|1132|1127.5|588
1625450400000|2021-07-05 02:00:00|1133.7|1129.2|1133.2|1128.7|1134.7|1130.2|1133.2|1128.7|2518
1625450410000|2021-07-05 02:00:10|1133.4|1128.9|1134.2|1129.7|1134.2|1129.7|1133.1|1128.6|525
1625450420000|2021-07-05 02:00:20|1133.9|1129.4|1134.5|1130|1134.5|1130|1133.5|1129|339
1625450430000|2021-07-05 02:00:30|1134.7|1130.2|1134.4|1129.9|1134.7|1130.2|1133.7|1129.2|347
1625450440000|2021-07-05 02:00:40|1134.1|1129.6|1133.5|1129|1134.1|1129.6|1133.2|1128.7|542
1625450450000|2021-07-05 02:00:50|1133.6|1129.1|1133.7|1129.2|1133.7|1129.2|1133.5|1129|320
1625450460000|2021-07-05 02:01:00|1133.9|1129.4|1134.2|1129.7|1134.5|1130|1133.7|1129.2|368
1625450470000|2021-07-05 02:01:10|1134|1129.5|1132.6|1128.1|1134|1129.5|1132.6|1128.1|370
1625450480000|2021-07-05 02:01:20|1132.3|1127.8|1131|1126.5|1132.4|1127.9|1131|1126.5|304
1625450490000|2021-07-05 02:01:30|1130.9|1126.4|1130.4|1125.9|1130.9|1126.4|1129.6|1125.1|385
1625450500000|2021-07-05 02:01:40|1130.5|1126|1130.2|1125.7|1130.9|1126.4|1129.9|1125.4|202
1625450510000|2021-07-05 02:01:50|1130.5|1126|1130.1|1125.6|1130.7|1126.2|1130|1125.5|160
1625450520000|2021-07-05 02:02:00|1130|1125.5|1130.2|1125.7|1130.2|1125.7|1129.4|1124.9|252
1625450530000|2021-07-05 02:02:10|1130.1|1125.6|1131|1126.5|1131.1|1126.6|1129.2|1124.7|409
1625450540000|2021-07-05 02:02:20|1130.6|1126.1|1130|1125.5|1130.6|1126.1|1130|1125.5|69
1625450550000|2021-07-05 02:02:30|1129.7|1125.2|1130.2|1125.7|1130.7|1126.2|1129.7|1125.2|203
1625450560000|2021-07-05 02:02:40|1130|1125.5|1130.5|1126|1130.5|1126|1130|1125.5|208
1625450570000|2021-07-05 02:02:50|1130.6|1126.1|1130.7|1126.2|1130.7|1126.2|1130.6|1126.1|57
1625450580000|2021-07-05 02:03:00|1130.6|1126.1|1130.5|1126|1130.7|1126.2|1130.2|1125.7|241
1625450590000|2021-07-05 02:03:10|||||||||108
1625450600000|2021-07-05 02:03:20|1130.4|1125.9|1129.7|1125.2|1130.4|1125.9|1129.7|1125.2|143
1625450610000|2021-07-05 02:03:30|1129.5|1125|1129.2|1124.7|1129.5|1125|1129.2|1124.7|93
1625450620000|2021-07-05 02:03:40|1129|1124.5|1130.4|1125.9|1130.6|1126.1|1129|1124.5|520
1625450630000|2021-07-05 02:03:50|1130.2|1125.7|1129.7|1125.2|1130.2|1125.7|1129.7|1125.2|76
1625450640000|2021-07-05 02:04:00|1129.2|1124.7|1129.2|1124.7|1129.2|1124.7|1128.7|1124.2|281
1625450650000|2021-07-05 02:04:10|1129|1124.5|1128.3|1123.8|1129|1124.5|1128.3|1123.8|625
1625450660000|2021-07-05 02:04:20|1128.1|1123.6|1127.7|1123.2|1128.2|1123.7|1127.7|1123.2|334
1625450670000|2021-07-05 02:04:30|1127.5|1123|1127.2|1122.7|1127.6|1123.1|1127|1122.5|539
1625450680000|2021-07-05 02:04:40|1127|1122.5|1127|1122.5|1127.5|1123|1127|1122.5|247
1625450690000|2021-07-05 02:04:50|1127.2|1122.7|1127.7|1123.2|1128|1123.5|1127.2|1122.7|119
1625450700000|2021-07-05 02:05:00|1128|1123.5|1128.2|1123.7|1128.7|1124.2|1128|1123.5|321
1625450710000|2021-07-05 02:05:10|1128.4|1123.9|1129.1|1124.6|1129.2|1124.7|1128.2|1123.7|176
1625450720000|2021-07-05 02:05:20|1129.2|1124.7|1128.6|1124.1|1129.2|1124.7|1128.6|1124.1|98
1625450730000|2021-07-05 02:05:30|1128.5|1124|1128.5|1124|1128.7|1124.2|1128.5|1124|52
1625450740000|2021-07-05 02:05:40|1128.7|1124.2|1128.4|1123.9|1128.7|1124.2|1128.1|1123.6|718
1625450750000|2021-07-05 02:05:50|1128.5|1124|1128.5|1124|1128.5|1124|1128|1123.5|28
1625450760000|2021-07-05 02:06:00|1128.6|1124.1|1129|1124.5|1129|1124.5|1128.6|1124.1|126
1625450770000|2021-07-05 02:06:10|1128.8|1124.3|1128.8|1124.3|1128.8|1124.3|1128.8|1124.3|22
1625450780000|2021-07-05 02:06:20|1129|1124.5|1129|1124.5|1129|1124.5|1129|1124.5|39
1625450790000|2021-07-05 02:06:30|1128.7|1124.2|1128|1123.5|1128.7|1124.2|1127.6|1123.1|370
1625450800000|2021-07-05 02:06:40|1128.1|1123.6|1127.7|1123.2|1128.4|1123.9|1127.7|1123.2|197
1625450810000|2021-07-05 02:06:50|1128.1|1123.6|1127.7|1123.2|1128.4|1123.9|1127.7|1123.2|121
1625450820000|2021-07-05 02:07:00|1127.5|1123|1126.7|1122.2|1127.7|1123.2|1126.7|1122.2|361
1625450830000|2021-07-05 02:07:10|1126.9|1122.4|1127.2|1122.7|1127.2|1122.7|1126.9|1122.4|212
1625450840000|2021-07-05 02:07:20|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|116
1625450850000|2021-07-05 02:07:30|1126.6|1122.1|1126.7|1122.2|1126.7|1122.2|1126.6|1122.1|75
1625450860000|2021-07-05 02:07:40|1127.2|1122.7|1127.1|1122.6|1127.5|1123|1127.1|1122.6|215
1625450870000|2021-07-05 02:07:50|1127.2|1122.7|1126.7|1122.2|1127.2|1122.7|1126.7|1122.2|41
1625450880000|2021-07-05 02:08:00|1127.1|1122.6|1127.2|1122.7|1127.2|1122.7|1127.1|1122.6|61
1625450890000|2021-07-05 02:08:10|1127.1|1122.6|1127.2|1122.7|1127.2|1122.7|1127.1|1122.6|85
1625450900000|2021-07-05 02:08:20|1127.5|1123|1127.2|1122.7|1127.5|1123|1127.2|1122.7|39
1625450910000|2021-07-05 02:08:30|1127.5|1123|1127.5|1123|1127.5|1123|1127.5|1123|29
1625450920000|2021-07-05 02:08:40|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|12
1625450930000|2021-07-05 02:08:50|1127.2|1122.7|1127.2|1122.7|1127.4|1122.9|1127.2|1122.7|35
1625450940000|2021-07-05 02:09:00|1126.9|1122.4|1127.2|1122.7|1127.2|1122.7|1126.7|1122.2|142
1625450950000|2021-07-05 02:09:10|1127.5|1123|1128.5|1124|1128.5|1124|1127.5|1123|156
1625450960000|2021-07-05 02:09:20|1128.4|1123.9|1128.4|1123.9|1128.5|1124|1128.4|1123.9|78
1625450970000|2021-07-05 02:09:30|1128.7|1124.2|1129.2|1124.7|1129.2|1124.7|1128.7|1124.2|430
1625450980000|2021-07-05 02:09:40|1129.6|1125.1|1129.2|1124.7|1129.7|1125.2|1129.2|1124.7|276
1625450990000|2021-07-05 02:09:50|1129|1124.5|1128.5|1124|1129|1124.5|1128.3|1123.8|164
1625451000000|2021-07-05 02:10:00|1128.2|1123.7|1128.7|1124.2|1128.7|1124.2|1128.1|1123.6|80
1625451010000|2021-07-05 02:10:10|1128.8|1124.3|1128.5|1124|1128.8|1124.3|1128.5|1124|59
1625451020000|2021-07-05 02:10:20|1128.7|1124.2|1128.7|1124.2|1128.7|1124.2|1128.5|1124|20
1625451030000|2021-07-05 02:10:30|1128.5|1124|1128.2|1123.7|1128.5|1124|1128.2|1123.7|32
1625451040000|2021-07-05 02:10:40|1128.3|1123.8|1128.2|1123.7|1128.3|1123.8|1128.2|1123.7|21
1625451050000|2021-07-05 02:10:50|1128.3|1123.8|1128.3|1123.8|1128.3|1123.8|1128.3|1123.8|12
1625451060000|2021-07-05 02:11:00|1128.5|1124|1129|1124.5|1129|1124.5|1128.5|1124|32
1625451070000|2021-07-05 02:11:10|1129.5|1125|1130.2|1125.7|1130.2|1125.7|1129.5|1125|332
1625451080000|2021-07-05 02:11:20|1130.1|1125.6|1130.7|1126.2|1130.7|1126.2|1130.1|1125.6|289
1625451090000|2021-07-05 02:11:30|1130.6|1126.1|1130.5|1126|1130.7|1126.2|1130.5|1126|151
1625451100000|2021-07-05 02:11:40|1130.3|1125.8|1130|1125.5|1130.5|1126|1130|1125.5|45
1625451110000|2021-07-05 02:11:50|1130.2|1125.7|1130.2|1125.7|1130.3|1125.8|1130.2|1125.7|122
1625451120000|2021-07-05 02:12:00|1130|1125.5|1129.2|1124.7|1130|1125.5|1129.2|1124.7|157
1625451130000|2021-07-05 02:12:10|1129|1124.5|1128.6|1124.1|1129|1124.5|1128.5|1124|98
1625451140000|2021-07-05 02:12:20|1128.2|1123.7|1128.1|1123.6|1128.3|1123.8|1128|1123.5|25
1625451150000|2021-07-05 02:12:30|1128.2|1123.7|1127.6|1123.1|1128.2|1123.7|1127.5|1123|117
1625451160000|2021-07-05 02:12:40|1127.7|1123.2|1127.5|1123|1128|1123.5|1127.5|1123|59
1625451170000|2021-07-05 02:12:50|1127.3|1122.8|1127.2|1122.7|1127.3|1122.8|1127.1|1122.6|54
1625451180000|2021-07-05 02:13:00|1127.1|1122.6|1127.2|1122.7|1127.2|1122.7|1127|1122.5|37
1625451190000|2021-07-05 02:13:10|1128|1123.5|1128|1123.5|1128|1123.5|1127.8|1123.3|93
1625451200000|2021-07-05 02:13:20|1127.8|1123.3|1127.8|1123.3|1128.2|1123.7|1127.8|1123.3|38
1625451210000|2021-07-05 02:13:30|1127.7|1123.2|1128.5|1124|1128.5|1124|1127.7|1123.2|179
1625451220000|2021-07-05 02:13:40|||||||||33
1625451230000|2021-07-05 02:13:50|1128.2|1123.7|1128.2|1123.7|1128.5|1124|1128.2|1123.7|31
1625451240000|2021-07-05 02:14:00|1128.3|1123.8|1128.2|1123.7|1128.5|1124|1128|1123.5|43
1625451250000|2021-07-05 02:14:10|1128|1123.5|1127.7|1123.2|1128|1123.5|1127.7|1123.2|48
1625451260000|2021-07-05 02:14:20|||||||||56
1625451270000|2021-07-05 02:14:30|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|1128|1123.5|75
1625451280000|2021-07-05 02:14:40|||||||||46
1625451290000|2021-07-05 02:14:50|1128.5|1124|1129.1|1124.6|1129.1|1124.6|1128.5|1124|192
1625451300000|2021-07-05 02:15:00|||||||||1
1625452200000|2021-07-05 02:30:00|1129.4|1124.9|1130.7|1126.2|1130.7|1126.2|1129.4|1124.9|383
1625452210000|2021-07-05 02:30:10|1130.4|1125.9|1131.2|1126.7|1131.2|1126.7|1130.4|1125.9|353
1625452220000|2021-07-05 02:30:20|1131.3|1126.8|1131.2|1126.7|1131.3|1126.8|1131.2|1126.7|109
1625452230000|2021-07-05 02:30:30|1131.1|1126.6|1130.2|1125.7|1131.1|1126.6|1130.2|1125.7|105
1625452240000|2021-07-05 02:30:40|1130.3|1125.8|1131.1|1126.6|1131.1|1126.6|1130.3|1125.8|183
1625452250000|2021-07-05 02:30:50|1130.9|1126.4|1130.6|1126.1|1131.1|1126.6|1130.6|1126.1|68
1625452260000|2021-07-05 02:31:00|1130.4|1125.9|1130.2|1125.7|1130.7|1126.2|1130.2|1125.7|199
1625452270000|2021-07-05 02:31:10|1130.1|1125.6|1129.7|1125.2|1130.1|1125.6|1129.1|1124.6|307
1625452280000|2021-07-05 02:31:20|1129.6|1125.1|1129.3|1124.8|1129.6|1125.1|1129.3|1124.8|42
1625452290000|2021-07-05 02:31:30|1129.4|1124.9|1129.6|1125.1|1129.7|1125.2|1129.2|1124.7|41
1625452300000|2021-07-05 02:31:40|1129.7|1125.2|1129.2|1124.7|1130.1|1125.6|1129.2|1124.7|118
1625452310000|2021-07-05 02:31:50|1129.1|1124.6|1129.4|1124.9|1129.4|1124.9|1129.1|1124.6|44
1625452320000|2021-07-05 02:32:00|1129.7|1125.2|1129.9|1125.4|1129.9|1125.4|1129.7|1125.2|116
1625452330000|2021-07-05 02:32:10|1129.4|1124.9|1129.3|1124.8|1129.4|1124.9|1129.2|1124.7|343
1625452340000|2021-07-05 02:32:20|1129.4|1124.9|1129.9|1125.4|1129.9|1125.4|1129.4|1124.9|44
1625452350000|2021-07-05 02:32:30|1129.7|1125.2|1128.9|1124.4|1129.7|1125.2|1128.9|1124.4|226
1625452360000|2021-07-05 02:32:40|||||||||26
1625452370000|2021-07-05 02:32:50|1128.7|1124.2|1128.4|1123.9|1128.7|1124.2|1128.2|1123.7|194
1625452380000|2021-07-05 02:33:00|1128.1|1123.6|1127.9|1123.4|1128.1|1123.6|1127.9|1123.4|74
1625452390000|2021-07-05 02:33:10|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|60
1625452400000|2021-07-05 02:33:20|1127.4|1122.9|1127.6|1123.1|1127.9|1123.4|1127.2|1122.7|136
1625452410000|2021-07-05 02:33:30|1127.4|1122.9|1127.4|1122.9|1127.4|1122.9|1127.2|1122.7|132
1625452420000|2021-07-05 02:33:40|1127.2|1122.7|1127.4|1122.9|1127.4|1122.9|1127.1|1122.6|137
1625452430000|2021-07-05 02:33:50|1127.3|1122.8|1126.7|1122.2|1127.3|1122.8|1126.7|1122.2|71
1625452440000|2021-07-05 02:34:00|1126.8|1122.3|1126.9|1122.4|1126.9|1122.4|1126.7|1122.2|87
1625452450000|2021-07-05 02:34:10|||||||||22
1625452460000|2021-07-05 02:34:20|1127.2|1122.7|1127.9|1123.4|1127.9|1123.4|1127.2|1122.7|97
1625452470000|2021-07-05 02:34:30|1127.8|1123.3|1127.8|1123.3|1127.9|1123.4|1127.8|1123.3|36
1625452480000|2021-07-05 02:34:40|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|34
1625452490000|2021-07-05 02:34:50|1128.6|1124.1|1127.9|1123.4|1128.7|1124.2|1127.9|1123.4|239
1625452500000|2021-07-05 02:35:00|||||||||48
1625452510000|2021-07-05 02:35:10|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|33
1625452520000|2021-07-05 02:35:20|1128.1|1123.6|1127.4|1122.9|1128.1|1123.6|1127.3|1122.8|173
1625452530000|2021-07-05 02:35:30|1127.3|1122.8|1127.6|1123.1|1127.6|1123.1|1127.3|1122.8|51
1625452540000|2021-07-05 02:35:40|1127.4|1122.9|1127.4|1122.9|1127.4|1122.9|1127.4|1122.9|14
1625452550000|2021-07-05 02:35:50|1127.3|1122.8|1128.2|1123.7|1128.2|1123.7|1127.3|1122.8|372
1625452560000|2021-07-05 02:36:00|1127.9|1123.4|1127.9|1123.4|1128.1|1123.6|1127.9|1123.4|5
1625452570000|2021-07-05 02:36:10|1127.4|1122.9|1127.4|1122.9|1127.4|1122.9|1126.9|1122.4|119
1625452580000|2021-07-05 02:36:20|1126.9|1122.4|1126.9|1122.4|1126.9|1122.4|1126.9|1122.4|50
1625452590000|2021-07-05 02:36:30|1126.8|1122.3|1126.4|1121.9|1126.8|1122.3|1126.4|1121.9|94
1625452600000|2021-07-05 02:36:40|1126.7|1122.2|1126.9|1122.4|1126.9|1122.4|1126.4|1121.9|100
1625452610000|2021-07-05 02:36:50|1126.7|1122.2|1126.4|1121.9|1126.7|1122.2|1126.4|1121.9|96
1625452620000|2021-07-05 02:37:00|||||||||53
1625452630000|2021-07-05 02:37:10|||||||||30
1625452640000|2021-07-05 02:37:20|||||||||22
1625452650000|2021-07-05 02:37:30|1126.7|1122.2|1126.4|1121.9|1126.9|1122.4|1126.4|1121.9|76
1625452660000|2021-07-05 02:37:40|||||||||11
1625452670000|2021-07-05 02:37:50|1126.2|1121.7|1125.9|1121.4|1126.2|1121.7|1125.9|1121.4|98
1625452680000|2021-07-05 02:38:00|1126.1|1121.6|1126.4|1121.9|1126.7|1122.2|1126.1|1121.6|97
1625452690000|2021-07-05 02:38:10|1126.2|1121.7|1125.9|1121.4|1126.2|1121.7|1125.9|1121.4|70
1625452700000|2021-07-05 02:38:20|1125.8|1121.3|1125.4|1120.9|1125.8|1121.3|1125.4|1120.9|161
1625452710000|2021-07-05 02:38:30|1125.2|1120.7|1125.9|1121.4|1125.9|1121.4|1124.4|1119.9|598
1625452720000|2021-07-05 02:38:40|1126.1|1121.6|1125.4|1120.9|1126.3|1121.8|1125.4|1120.9|86
1625452730000|2021-07-05 02:38:50|1125.6|1121.1|1126|1121.5|1126|1121.5|1125.6|1121.1|55
1625452740000|2021-07-05 02:39:00|1126.2|1121.7|1125.9|1121.4|1126.2|1121.7|1125.9|1121.4|84
1625452750000|2021-07-05 02:39:10|1126.2|1121.7|1125.4|1120.9|1126.2|1121.7|1125.4|1120.9|122
1625452760000|2021-07-05 02:39:20|1125.6|1121.1|1125.4|1120.9|1125.9|1121.4|1125.2|1120.7|187
1625452770000|2021-07-05 02:39:30|1125.3|1120.8|1125.6|1121.1|1125.6|1121.1|1125.3|1120.8|71
1625452780000|2021-07-05 02:39:40|1125.7|1121.2|1125.6|1121.1|1125.7|1121.2|1125.6|1121.1|70
1625452790000|2021-07-05 02:39:50|1125.8|1121.3|1125.4|1120.9|1125.8|1121.3|1125.4|1120.9|56
1625452800000|2021-07-05 02:40:00|1125.6|1121.1|1125.9|1121.4|1125.9|1121.4|1125.6|1121.1|70
1625452810000|2021-07-05 02:40:10|1126.1|1121.6|1126.4|1121.9|1126.4|1121.9|1126.1|1121.6|42
1625452820000|2021-07-05 02:40:20|1126.1|1121.6|1126.4|1121.9|1126.4|1121.9|1126.1|1121.6|245
1625452830000|2021-07-05 02:40:30|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|28
1625452840000|2021-07-05 02:40:40|1126.9|1122.4|1126.9|1122.4|1126.9|1122.4|1126.9|1122.4|70
1625452850000|2021-07-05 02:40:50|1127.2|1122.7|1127.7|1123.2|1127.7|1123.2|1127.2|1122.7|164
1625452860000|2021-07-05 02:41:00|1127.8|1123.3|1127.4|1122.9|1127.8|1123.3|1127.4|1122.9|85
1625452870000|2021-07-05 02:41:10|1127.1|1122.6|1126.9|1122.4|1127.1|1122.6|1126.9|1122.4|46
1625452880000|2021-07-05 02:41:20|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|45
1625452890000|2021-07-05 02:41:30|1126.9|1122.4|1126.9|1122.4|1127.1|1122.6|1126.9|1122.4|21
1625452900000|2021-07-05 02:41:40|1126.8|1122.3|1127.3|1122.8|1127.4|1122.9|1126.8|1122.3|52
1625452910000|2021-07-05 02:41:50|1127.2|1122.7|1126.9|1122.4|1127.2|1122.7|1126.9|1122.4|47
1625452920000|2021-07-05 02:42:00|1127.2|1122.7|1127.7|1123.2|1127.7|1123.2|1126.9|1122.4|100
1625452930000|2021-07-05 02:42:10|1127.4|1122.9|1127.6|1123.1|1127.6|1123.1|1127.4|1122.9|111
1625452940000|2021-07-05 02:42:20|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|307
1625452950000|2021-07-05 02:42:30|1127.8|1123.3|1127.7|1123.2|1127.8|1123.3|1127.7|1123.2|78
1625452960000|2021-07-05 02:42:40|1127.8|1123.3|1127.2|1122.7|1127.8|1123.3|1126.7|1122.2|393
1625452970000|2021-07-05 02:42:50|1127|1122.5|1126.9|1122.4|1127|1122.5|1126.7|1122.2|35
1625452980000|2021-07-05 02:43:00|1127|1122.5|1127.4|1122.9|1127.4|1122.9|1127|1122.5|88
1625452990000|2021-07-05 02:43:10|1127.5|1123|1127.9|1123.4|1127.9|1123.4|1127.5|1123|62
1625453000000|2021-07-05 02:43:20|||||||||40
1625453010000|2021-07-05 02:43:30|||||||||19
1625453020000|2021-07-05 02:43:40|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|1128.2|1123.7|169
1625453030000|2021-07-05 02:43:50|1127.9|1123.4|1128.2|1123.7|1128.2|1123.7|1127.9|1123.4|171
1625453040000|2021-07-05 02:44:00|||||||||26
1625453050000|2021-07-05 02:44:10|||||||||75
1625453060000|2021-07-05 02:44:20|1127.9|1123.4|1128.3|1123.8|1128.5|1124|1127.9|1123.4|196
1625453070000|2021-07-05 02:44:30|1128.2|1123.7|1128.3|1123.8|1128.3|1123.8|1128|1123.5|27
1625453080000|2021-07-05 02:44:40|1128.4|1123.9|1129.2|1124.7|1129.2|1124.7|1128.4|1123.9|216
1625453090000|2021-07-05 02:44:50|1128.4|1123.9|1128.5|1124|1128.5|1124|1128.4|1123.9|265
1625453100000|2021-07-05 02:45:00|1128.7|1124.2|1129.2|1124.7|1129.4|1124.9|1128.7|1124.2|264
1625453110000|2021-07-05 02:45:10|1128.9|1124.4|1128.5|1124|1128.9|1124.4|1128.5|1124|87
1625453120000|2021-07-05 02:45:20|1128.7|1124.2|1128.9|1124.4|1128.9|1124.4|1128.5|1124|34
1625453130000|2021-07-05 02:45:30|1129|1124.5|1129.3|1124.8|1129.4|1124.9|1129|1124.5|67
1625453140000|2021-07-05 02:45:40|1129.1|1124.6|1129.4|1124.9|1129.4|1124.9|1128.9|1124.4|60
1625453150000|2021-07-05 02:45:50|1129.5|1125|1129.5|1125|1129.5|1125|1129.5|1125|51
1625453160000|2021-07-05 02:46:00|1129.2|1124.7|1128.9|1124.4|1129.2|1124.7|1128.4|1123.9|337
1625453170000|2021-07-05 02:46:10|1129.1|1124.6|1129.4|1124.9|1129.4|1124.9|1129.1|1124.6|83
1625453180000|2021-07-05 02:46:20|1129.6|1125.1|1130.1|1125.6|1130.1|1125.6|1129.6|1125.1|309
1625453190000|2021-07-05 02:46:30|1130.3|1125.8|1129.9|1125.4|1130.4|1125.9|1129.9|1125.4|219
1625453200000|2021-07-05 02:46:40|1130.1|1125.6|1130|1125.5|1130.4|1125.9|1129.9|1125.4|287
1625453210000|2021-07-05 02:46:50|1130.1|1125.6|1130.4|1125.9|1130.4|1125.9|1130|1125.5|433
1625453220000|2021-07-05 02:47:00|1130.1|1125.6|1130.1|1125.6|1130.4|1125.9|1130.1|1125.6|192
1625453230000|2021-07-05 02:47:10|1129.9|1125.4|1129.6|1125.1|1129.9|1125.4|1129.4|1124.9|184
1625453240000|2021-07-05 02:47:20|1129.8|1125.3|1129.6|1125.1|1129.8|1125.3|1129.6|1125.1|78
1625453250000|2021-07-05 02:47:30|||||||||25
1625453260000|2021-07-05 02:47:40|1130|1125.5|1130.1|1125.6|1130.1|1125.6|1129.6|1125.1|379
1625453270000|2021-07-05 02:47:50|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|108
1625453280000|2021-07-05 02:48:00|1130.1|1125.6|1130.1|1125.6|1130.1|1125.6|1130.1|1125.6|107
1625453290000|2021-07-05 02:48:10|1129.9|1125.4|1130|1125.5|1130.1|1125.6|1129.9|1125.4|59
1625453300000|2021-07-05 02:48:20|1129.9|1125.4|1129.1|1124.6|1129.9|1125.4|1129.1|1124.6|147
1625453310000|2021-07-05 02:48:30|1129.4|1124.9|1129.4|1124.9|1129.6|1125.1|1129.4|1124.9|70
1625453320000|2021-07-05 02:48:40|1129.3|1124.8|1129.1|1124.6|1129.4|1124.9|1129.1|1124.6|57
1625453330000|2021-07-05 02:48:50|1129.2|1124.7|1129.4|1124.9|1129.4|1124.9|1129.1|1124.6|28
1625453340000|2021-07-05 02:49:00|1129.9|1125.4|1129.6|1125.1|1129.9|1125.4|1129.6|1125.1|168
1625453350000|2021-07-05 02:49:10|1129.5|1125|1129|1124.5|1129.6|1125.1|1129|1124.5|29
1625453360000|2021-07-05 02:49:20|1129.1|1124.6|1129.4|1124.9|1129.9|1125.4|1129|1124.5|457
1625453370000|2021-07-05 02:49:30|1129.5|1125|1128.9|1124.4|1129.5|1125|1128.9|1124.4|47
1625453380000|2021-07-05 02:49:40|1128.5|1124|1128.2|1123.7|1128.5|1124|1128.1|1123.6|322
1625453390000|2021-07-05 02:49:50|1128.4|1123.9|1127.9|1123.4|1128.4|1123.9|1127.9|1123.4|64
1625453400000|2021-07-05 02:50:00|1128.2|1123.7|1128.4|1123.9|1129|1124.5|1128.1|1123.6|180
1625453410000|2021-07-05 02:50:10|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|90
1625453420000|2021-07-05 02:50:20|||||||||21
1625453430000|2021-07-05 02:50:30|1129.1|1124.6|1129.4|1124.9|1129.4|1124.9|1129.1|1124.6|118
1625453440000|2021-07-05 02:50:40|||||||||17
1625453450000|2021-07-05 02:50:50|1129.5|1125|1129|1124.5|1129.9|1125.4|1129|1124.5|92
1625453460000|2021-07-05 02:51:00|1129.1|1124.6|1129.4|1124.9|1129.5|1125|1129.1|1124.6|67
1625453470000|2021-07-05 02:51:10|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|24
1625453480000|2021-07-05 02:51:20|1129|1124.5|1129.1|1124.6|1129.1|1124.6|1128.6|1124.1|130
1625453490000|2021-07-05 02:51:30|1129|1124.5|1129|1124.5|1129.1|1124.6|1128.9|1124.4|19
1625453500000|2021-07-05 02:51:40|1128.9|1124.4|1128.6|1124.1|1128.9|1124.4|1128.6|1124.1|16
1625453510000|2021-07-05 02:51:50|1128.8|1124.3|1129.1|1124.6|1129.1|1124.6|1128.8|1124.3|36
1625453520000|2021-07-05 02:52:00|1129.4|1124.9|1129.6|1125.1|1129.6|1125.1|1129.4|1124.9|54
1625453530000|2021-07-05 02:52:10|1129.4|1124.9|1128.9|1124.4|1129.4|1124.9|1128.9|1124.4|61
1625453540000|2021-07-05 02:52:20|1128.6|1124.1|1128.6|1124.1|1128.6|1124.1|1128.6|1124.1|15
1625453550000|2021-07-05 02:52:30|||||||||18
1625453560000|2021-07-05 02:52:40|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|1128.4|1123.9|57
1625453570000|2021-07-05 02:52:50|1128.1|1123.6|1128|1123.5|1128.1|1123.6|1128|1123.5|49
1625453580000|2021-07-05 02:53:00|1127.9|1123.4|1127.9|1123.4|1128|1123.5|1127.9|1123.4|60
1625453590000|2021-07-05 02:53:10|1127.8|1123.3|1127.4|1122.9|1127.9|1123.4|1127.1|1122.6|115
1625453600000|2021-07-05 02:53:20|1127.1|1122.6|1127.8|1123.3|1127.9|1123.4|1126.9|1122.4|83
1625453610000|2021-07-05 02:53:30|1127.9|1123.4|1127.4|1122.9|1127.9|1123.4|1127.4|1122.9|35
1625453620000|2021-07-05 02:53:40|1127.6|1123.1|1127.6|1123.1|1127.8|1123.3|1127.4|1122.9|34
1625453630000|2021-07-05 02:53:50|1127.8|1123.3|1127.8|1123.3|1127.8|1123.3|1127.4|1122.9|63
1625453640000|2021-07-05 02:54:00|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|73
1625453650000|2021-07-05 02:54:10|1127.8|1123.3|1127.9|1123.4|1127.9|1123.4|1127.4|1122.9|103
1625453660000|2021-07-05 02:54:20|1127.8|1123.3|1127.9|1123.4|1127.9|1123.4|1127.8|1123.3|12
1625453670000|2021-07-05 02:54:30|1127.6|1123.1|1127.4|1122.9|1127.6|1123.1|1127.4|1122.9|40
1625453680000|2021-07-05 02:54:40|1127.3|1122.8|1126.6|1122.1|1127.3|1122.8|1126.6|1122.1|46
1625453690000|2021-07-05 02:54:50|1126.9|1122.4|1127.1|1122.6|1127.1|1122.6|1126.9|1122.4|24
1625453700000|2021-07-05 02:55:00|||||||||50
1625453710000|2021-07-05 02:55:10|1127|1122.5|1127|1122.5|1127|1122.5|1127|1122.5|44
1625453720000|2021-07-05 02:55:20|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|21
1625453730000|2021-07-05 02:55:30|1127.4|1122.9|1127.6|1123.1|1127.6|1123.1|1127.4|1122.9|173
1625453740000|2021-07-05 02:55:40|1127.4|1122.9|1127.1|1122.6|1127.4|1122.9|1127.1|1122.6|64
1625453750000|2021-07-05 02:55:50|1126.9|1122.4|1127.4|1122.9|1127.4|1122.9|1126.4|1121.9|299
1625453760000|2021-07-05 02:56:00|1127.1|1122.6|1127|1122.5|1127.1|1122.6|1126.9|1122.4|49
1625453770000|2021-07-05 02:56:10|1127.2|1122.7|1127.1|1122.6|1127.2|1122.7|1127.1|1122.6|40
1625453780000|2021-07-05 02:56:20|1127|1122.5|1126.9|1122.4|1127|1122.5|1126.9|1122.4|23
1625453790000|2021-07-05 02:56:30|1126.6|1122.1|1127|1122.5|1127.1|1122.6|1126.6|1122.1|51
1625453800000|2021-07-05 02:56:40|1127.4|1122.9|1127.1|1122.6|1127.4|1122.9|1127.1|1122.6|69
1625453810000|2021-07-05 02:56:50|1127|1122.5|1127|1122.5|1127|1122.5|1127|1122.5|12
1625453820000|2021-07-05 02:57:00|1126.9|1122.4|1126.6|1122.1|1126.9|1122.4|1126.6|1122.1|53
1625453830000|2021-07-05 02:57:10|1126.7|1122.2|1126.9|1122.4|1127.1|1122.6|1126.7|1122.2|24
1625453840000|2021-07-05 02:57:20|1126.7|1122.2|1126.6|1122.1|1127|1122.5|1126.6|1122.1|35
1625453850000|2021-07-05 02:57:30|1127|1122.5|1127|1122.5|1127|1122.5|1127|1122.5|14
1625453860000|2021-07-05 02:57:40|1126.9|1122.4|1127.1|1122.6|1127.1|1122.6|1126.7|1122.2|32
1625453870000|2021-07-05 02:57:50|||||||||30
1625453880000|2021-07-05 02:58:00|1127.4|1122.9|1128.4|1123.9|1128.4|1123.9|1127.4|1122.9|218
1625453890000|2021-07-05 02:58:10|1128.2|1123.7|1128|1123.5|1128.2|1123.7|1128|1123.5|29
1625453900000|2021-07-05 02:58:20|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|30
1625453910000|2021-07-05 02:58:30|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|86
1625453920000|2021-07-05 02:58:40|1127.6|1123.1|1127.9|1123.4|1127.9|1123.4|1127.6|1123.1|26
1625453930000|2021-07-05 02:58:50|1128|1123.5|1127.6|1123.1|1128|1123.5|1127.6|1123.1|23
1625453940000|2021-07-05 02:59:00|1127.8|1123.3|1128.6|1124.1|1128.6|1124.1|1127.8|1123.3|119
1625453950000|2021-07-05 02:59:10|1128.9|1124.4|1128.6|1124.1|1129.1|1124.6|1128.6|1124.1|91
1625453960000|2021-07-05 02:59:20|1128.9|1124.4|1128.6|1124.1|1128.9|1124.4|1128.6|1124.1|57
1625453970000|2021-07-05 02:59:30|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|31
1625453980000|2021-07-05 02:59:40|1128.7|1124.2|1128.9|1124.4|1129.1|1124.6|1128.6|1124.1|40
1625453990000|2021-07-05 02:59:50|1128.5|1124|1129.4|1124.9|1129.4|1124.9|1128.5|1124|157
1625454000000|2021-07-05 03:00:00|1129.5|1125|1129.9|1125.4|1129.9|1125.4|1129.5|1125|123
1625454010000|2021-07-05 03:00:10|1130|1125.5|1129.9|1125.4|1130|1125.5|1129.9|1125.4|120
1625454020000|2021-07-05 03:00:20|1130.1|1125.6|1130.6|1126.1|1130.7|1126.2|1129.9|1125.4|235
1625454030000|2021-07-05 03:00:30|1131|1126.5|1130.7|1126.2|1131|1126.5|1130.6|1126.1|188
1625454040000|2021-07-05 03:00:40|1130.4|1125.9|1130.6|1126.1|1130.6|1126.1|1130.4|1125.9|207
1625454050000|2021-07-05 03:00:50|1130.7|1126.2|1130.4|1125.9|1130.7|1126.2|1130.4|1125.9|134
1625454060000|2021-07-05 03:01:00|1130.6|1126.1|1130.9|1126.4|1130.9|1126.4|1130.6|1126.1|116
1625454070000|2021-07-05 03:01:10|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|1131|1126.5|149
1625454080000|2021-07-05 03:01:20|1131|1126.5|1131|1126.5|1131|1126.5|1130.9|1126.4|88
1625454090000|2021-07-05 03:01:30|1131.1|1126.6|1131|1126.5|1131.1|1126.6|1130.9|1126.4|116
1625454100000|2021-07-05 03:01:40|1130.9|1126.4|1130.7|1126.2|1131|1126.5|1130.6|1126.1|361
1625454110000|2021-07-05 03:01:50|1131|1126.5|1130.4|1125.9|1131|1126.5|1130.4|1125.9|299
1625454120000|2021-07-05 03:02:00|1130.1|1125.6|1130.6|1126.1|1130.6|1126.1|1130.1|1125.6|101
1625454130000|2021-07-05 03:02:10|1130.9|1126.4|1130.6|1126.1|1130.9|1126.4|1130.6|1126.1|61
1625454140000|2021-07-05 03:02:20|||||||||64
1625454150000|2021-07-05 03:02:30|1130.9|1126.4|1131.1|1126.6|1131.1|1126.6|1130.9|1126.4|179
1625454160000|2021-07-05 03:02:40|1131.4|1126.9|1130.7|1126.2|1131.4|1126.9|1130.6|1126.1|108
1625454170000|2021-07-05 03:02:50|1130.6|1126.1|1130.2|1125.7|1130.6|1126.1|1130.2|1125.7|72
1625454180000|2021-07-05 03:03:00|1130.4|1125.9|1130.9|1126.4|1130.9|1126.4|1130.4|1125.9|106
1625454190000|2021-07-05 03:03:10|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|1130.9|1126.4|46
1625454200000|2021-07-05 03:03:20|1131|1126.5|1131.6|1127.1|1131.6|1127.1|1130.9|1126.4|323
1625454210000|2021-07-05 03:03:30|1132|1127.5|1131.6|1127.1|1132.1|1127.6|1131.6|1127.1|422
1625454220000|2021-07-05 03:03:40|1131.4|1126.9|1131.6|1127.1|1131.6|1127.1|1131.2|1126.7|154
1625454230000|2021-07-05 03:03:50|1131.4|1126.9|1131.2|1126.7|1131.4|1126.9|1131.1|1126.6|36
1625454240000|2021-07-05 03:04:00|1131.1|1126.6|1131.6|1127.1|1131.6|1127.1|1131.1|1126.6|98
1625454250000|2021-07-05 03:04:10|||||||||71
1625454260000|2021-07-05 03:04:20|1131.4|1126.9|1131.1|1126.6|1131.4|1126.9|1131.1|1126.6|84
1625454270000|2021-07-05 03:04:30|1130.9|1126.4|1131.1|1126.6|1131.1|1126.6|1130.9|1126.4|176
1625454280000|2021-07-05 03:04:40|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|9
1625454290000|2021-07-05 03:04:50|1131.4|1126.9|1131.1|1126.6|1131.4|1126.9|1131.1|1126.6|18
1625454300000|2021-07-05 03:05:00|1131.3|1126.8|1131.7|1127.2|1132.1|1127.6|1131.3|1126.8|220
1625454310000|2021-07-05 03:05:10|1131.6|1127.1|1131.7|1127.2|1131.7|1127.2|1131.2|1126.7|68
1625454320000|2021-07-05 03:05:20|1131.5|1127|1131.4|1126.9|1131.5|1127|1131.4|1126.9|87
1625454330000|2021-07-05 03:05:30|1131.6|1127.1|1131.6|1127.1|1131.9|1127.4|1131.6|1127.1|53
1625454340000|2021-07-05 03:05:40|1131.7|1127.2|1131.8|1127.3|1131.8|1127.3|1131.7|1127.2|325
1625454350000|2021-07-05 03:05:50|||||||||645
1625454360000|2021-07-05 03:06:00|1131.6|1127.1|1131.6|1127.1|1131.6|1127.1|1131.6|1127.1|216
1625454370000|2021-07-05 03:06:10|1131.8|1127.3|1131.1|1126.6|1131.8|1127.3|1131|1126.5|198
1625454380000|2021-07-05 03:06:20|1131.5|1127|1131.7|1127.2|1131.7|1127.2|1131.5|1127|206
1625454390000|2021-07-05 03:06:30|1131.8|1127.3|1131.6|1127.1|1132.1|1127.6|1131.6|1127.1|51
1625454400000|2021-07-05 03:06:40|1131.5|1127|1131.3|1126.8|1131.6|1127.1|1131.3|1126.8|148
1625454410000|2021-07-05 03:06:50|||||||||60
1625454420000|2021-07-05 03:07:00|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|1130.6|1126.1|205
1625454430000|2021-07-05 03:07:10|||||||||26
1625454440000|2021-07-05 03:07:20|1130.7|1126.2|1130.6|1126.1|1130.7|1126.2|1130.6|1126.1|57
1625454450000|2021-07-05 03:07:30|||||||||29
1625454460000|2021-07-05 03:07:40|1130.5|1126|1130.4|1125.9|1130.5|1126|1130.4|1125.9|104
1625454470000|2021-07-05 03:07:50|1130.2|1125.7|1130.2|1125.7|1130.2|1125.7|1130.2|1125.7|44
1625454480000|2021-07-05 03:08:00|1130.4|1125.9|1131.1|1126.6|1131.1|1126.6|1130.4|1125.9|210
1625454490000|2021-07-05 03:08:10|1130.9|1126.4|1130.4|1125.9|1130.9|1126.4|1130.4|1125.9|54
1625454500000|2021-07-05 03:08:20|1130.6|1126.1|1130.9|1126.4|1130.9|1126.4|1130.6|1126.1|115
1625454510000|2021-07-05 03:08:30|1131|1126.5|1131.1|1126.6|1131.1|1126.6|1131|1126.5|85
1625454520000|2021-07-05 03:08:40|||||||||4
1625454530000|2021-07-05 03:08:50|||||||||37
1625454540000|2021-07-05 03:09:00|1131.3|1126.8|1131.6|1127.1|1131.6|1127.1|1131.3|1126.8|146
1625454550000|2021-07-05 03:09:10|1132.1|1127.6|1132.3|1127.8|1132.3|1127.8|1132.1|1127.6|426
1625454560000|2021-07-05 03:09:20|1132.6|1128.1|1133.7|1129.2|1133.7|1129.2|1132.6|1128.1|1022
1625454570000|2021-07-05 03:09:30|1133.3|1128.8|1133.1|1128.6|1133.5|1129|1133.1|1128.6|363
1625454580000|2021-07-05 03:09:40|||||||||104
1625454590000|2021-07-05 03:09:50|1133.2|1128.7|1133.1|1128.6|1133.2|1128.7|1133.1|1128.6|42
1625454600000|2021-07-05 03:10:00|1133.6|1129.1|1134.1|1129.6|1134.2|1129.7|1133.6|1129.1|271
1625454610000|2021-07-05 03:10:10|1134|1129.5|1133.1|1128.6|1134|1129.5|1132.9|1128.4|235
1625454620000|2021-07-05 03:10:20|1133.2|1128.7|1133.6|1129.1|1133.6|1129.1|1133.2|1128.7|72
1625454630000|2021-07-05 03:10:30|1133.4|1128.9|1133.4|1128.9|1133.6|1129.1|1133.4|1128.9|58
1625454640000|2021-07-05 03:10:40|1133.5|1129|1133.6|1129.1|1133.6|1129.1|1133.4|1128.9|63
1625454650000|2021-07-05 03:10:50|1133.7|1129.2|1133.1|1128.6|1133.7|1129.2|1133.1|1128.6|136
1625454660000|2021-07-05 03:11:00|1133.6|1129.1|1133.4|1128.9|1133.6|1129.1|1133.4|1128.9|81
1625454670000|2021-07-05 03:11:10|1133.2|1128.7|1133.1|1128.6|1133.2|1128.7|1133.1|1128.6|27
1625454680000|2021-07-05 03:11:20|1133|1128.5|1132.9|1128.4|1133|1128.5|1132.9|1128.4|136
1625454690000|2021-07-05 03:11:30|1132.6|1128.1|1132.4|1127.9|1132.6|1128.1|1132.2|1127.7|165
1625454700000|2021-07-05 03:11:40|1132.1|1127.6|1132.1|1127.6|1132.1|1127.6|1132.1|1127.6|62
1625454710000|2021-07-05 03:11:50|1132|1127.5|1131.9|1127.4|1132.1|1127.6|1131.9|1127.4|72
1625454720000|2021-07-05 03:12:00|1132|1127.5|1132.9|1128.4|1132.9|1128.4|1132|1127.5|97
1625454730000|2021-07-05 03:12:10|1132.7|1128.2|1132.9|1128.4|1132.9|1128.4|1132.6|1128.1|23
1625454740000|2021-07-05 03:12:20|1132.7|1128.2|1132.4|1127.9|1132.7|1128.2|1132.4|1127.9|94
1625454750000|2021-07-05 03:12:30|1132.5|1128|1132.4|1127.9|1132.6|1128.1|1132.4|1127.9|87
1625454760000|2021-07-05 03:12:40|1132.2|1127.7|1132.3|1127.8|1132.3|1127.8|1132.1|1127.6|103
1625454770000|2021-07-05 03:12:50|1132.5|1128|1132.6|1128.1|1132.6|1128.1|1132.5|1128|103
1625454780000|2021-07-05 03:13:00|1132.3|1127.8|1132.7|1128.2|1133.1|1128.6|1132.3|1127.8|203
1625454790000|2021-07-05 03:13:10|1133|1128.5|1133.1|1128.6|1133.1|1128.6|1132.8|1128.3|79
1625454800000|2021-07-05 03:13:20|||||||||113
1625454810000|2021-07-05 03:13:30|1133.3|1128.8|1133.3|1128.8|1133.3|1128.8|1133.1|1128.6|319
1625454820000|2021-07-05 03:13:40|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|151
1625454830000|2021-07-05 03:13:50|1133.7|1129.2|1133.6|1129.1|1133.8|1129.3|1133.6|1129.1|172
1625454840000|2021-07-05 03:14:00|1133.7|1129.2|1133.8|1129.3|1134.1|1129.6|1133.7|1129.2|185
1625454850000|2021-07-05 03:14:10|1134|1129.5|1134.3|1129.8|1134.8|1130.3|1133.8|1129.3|1288
1625454860000|2021-07-05 03:14:20|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|120
1625454870000|2021-07-05 03:14:30|1134.3|1129.8|1134.1|1129.6|1134.3|1129.8|1134.1|1129.6|161
1625454880000|2021-07-05 03:14:40|1133.8|1129.3|1134.6|1130.1|1134.6|1130.1|1133.7|1129.2|172
1625454890000|2021-07-05 03:14:50|1134.7|1130.2|1135.7|1131.2|1135.7|1131.2|1134.7|1130.2|825
1625454900000|2021-07-05 03:15:00|1135.8|1131.3|1136.1|1131.6|1136.8|1132.3|1135.8|1131.3|2444
1625454910000|2021-07-05 03:15:10|1136|1131.5|1135.8|1131.3|1136.2|1131.7|1135.3|1130.8|247
1625454920000|2021-07-05 03:15:20|1135.7|1131.2|1135.8|1131.3|1136.2|1131.7|1135.7|1131.2|266
1625454930000|2021-07-05 03:15:30|1135.9|1131.4|1135.6|1131.1|1136.1|1131.6|1135.6|1131.1|283
1625454940000|2021-07-05 03:15:40|1135.5|1131|1134.8|1130.3|1135.5|1131|1134.6|1130.1|284
1625454950000|2021-07-05 03:15:50|1134.6|1130.1|1134.1|1129.6|1134.6|1130.1|1134.1|1129.6|125
1625454960000|2021-07-05 03:16:00|1134.2|1129.7|1134.1|1129.6|1134.2|1129.7|1134.1|1129.6|174
1625454970000|2021-07-05 03:16:10|1133.7|1129.2|1133.6|1129.1|1133.7|1129.2|1133.3|1128.8|115
1625454980000|2021-07-05 03:16:20|1133.8|1129.3|1134.1|1129.6|1134.1|1129.6|1133.3|1128.8|204
1625454990000|2021-07-05 03:16:30|1133.8|1129.3|1133.6|1129.1|1133.8|1129.3|1133.6|1129.1|53
1625455000000|2021-07-05 03:16:40|1133.5|1129|1133.3|1128.8|1133.6|1129.1|1133.3|1128.8|58
1625455010000|2021-07-05 03:16:50|1133.6|1129.1|1133.8|1129.3|1134.1|1129.6|1133.6|1129.1|111
1625455020000|2021-07-05 03:17:00|1133.6|1129.1|1134.1|1129.6|1134.1|1129.6|1133.6|1129.1|31
1625455030000|2021-07-05 03:17:10|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|88
1625455040000|2021-07-05 03:17:20|1133.7|1129.2|1133.1|1128.6|1133.8|1129.3|1133.1|1128.6|83
1625455050000|2021-07-05 03:17:30|1132.8|1128.3|1132.3|1127.8|1132.8|1128.3|1132.1|1127.6|327
1625455060000|2021-07-05 03:17:40|1132.2|1127.7|1131.7|1127.2|1132.3|1127.8|1131.6|1127.1|190
1625455070000|2021-07-05 03:17:50|1131.6|1127.1|1132.2|1127.7|1132.2|1127.7|1131.6|1127.1|35
1625455080000|2021-07-05 03:18:00|1132.1|1127.6|1132.3|1127.8|1132.6|1128.1|1132.1|1127.6|145
1625455090000|2021-07-05 03:18:10|||||||||23
1625455100000|2021-07-05 03:18:20|1132.1|1127.6|1132.1|1127.6|1132.3|1127.8|1132.1|1127.6|142
1625455110000|2021-07-05 03:18:30|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|1131.6|1127.1|108
1625455120000|2021-07-05 03:18:40|1132.1|1127.6|1132.3|1127.8|1132.5|1128|1132.1|1127.6|68
1625455130000|2021-07-05 03:18:50|1132.1|1127.6|1132.1|1127.6|1132.3|1127.8|1132.1|1127.6|57
1625455140000|2021-07-05 03:19:00|1132.3|1127.8|1132.6|1128.1|1132.6|1128.1|1132.3|1127.8|61
1625455150000|2021-07-05 03:19:10|1132.5|1128|1132|1127.5|1132.5|1128|1131.7|1127.2|124
1625455160000|2021-07-05 03:19:20|1132.1|1127.6|1132.1|1127.6|1132.1|1127.6|1131.6|1127.1|37
1625455170000|2021-07-05 03:19:30|1132.2|1127.7|1132.1|1127.6|1132.2|1127.7|1132.1|1127.6|43
1625455180000|2021-07-05 03:19:40|1132.3|1127.8|1132.6|1128.1|1132.6|1128.1|1132.3|1127.8|67
1625455190000|2021-07-05 03:19:50|1132.3|1127.8|1132.5|1128|1132.5|1128|1132.3|1127.8|28
1625455200000|2021-07-05 03:20:00|1132.6|1128.1|1133.5|1129|1133.5|1129|1132.6|1128.1|227
1625455210000|2021-07-05 03:20:10|1133.3|1128.8|1133.3|1128.8|1133.5|1129|1133.3|1128.8|35
1625455220000|2021-07-05 03:20:20|||||||||26
1625455230000|2021-07-05 03:20:30|1133.2|1128.7|1132.3|1127.8|1133.2|1128.7|1132.3|1127.8|148
1625455240000|2021-07-05 03:20:40|1132.1|1127.6|1132.3|1127.8|1132.3|1127.8|1132.1|1127.6|46
1625455250000|2021-07-05 03:20:50|1132.5|1128|1132.6|1128.1|1132.6|1128.1|1132.5|1128|23
1625455260000|2021-07-05 03:21:00|1133|1128.5|1133.7|1129.2|1133.7|1129.2|1133|1128.5|226
1625455270000|2021-07-05 03:21:10|1133.4|1128.9|1133.5|1129|1133.7|1129.2|1133.2|1128.7|164
1625455280000|2021-07-05 03:21:20|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|8
1625455290000|2021-07-05 03:21:30|1133.2|1128.7|1133.8|1129.3|1133.8|1129.3|1133.2|1128.7|92
1625455300000|2021-07-05 03:21:40|1134.1|1129.6|1133.8|1129.3|1134.1|1129.6|1133.8|1129.3|150
1625455310000|2021-07-05 03:21:50|1133.3|1128.8|1134.1|1129.6|1134.1|1129.6|1133.3|1128.8|159
1625455320000|2021-07-05 03:22:00|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|75
1625455330000|2021-07-05 03:22:10|1134.1|1129.6|1134.6|1130.1|1134.6|1130.1|1134.1|1129.6|151
1625455340000|2021-07-05 03:22:20|1134.3|1129.8|1134.6|1130.1|1134.6|1130.1|1134.2|1129.7|149
1625455350000|2021-07-05 03:22:30|||||||||64
1625455360000|2021-07-05 03:22:40|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|32
1625455370000|2021-07-05 03:22:50|1134.8|1130.3|1134.6|1130.1|1134.8|1130.3|1134.3|1129.8|102
1625455380000|2021-07-05 03:23:00|1134.3|1129.8|1134.9|1130.4|1135.1|1130.6|1134.3|1129.8|172
1625455390000|2021-07-05 03:23:10|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|22
1625455400000|2021-07-05 03:23:20|1135.2|1130.7|1136.3|1131.8|1136.7|1132.2|1135.2|1130.7|554
1625455410000|2021-07-05 03:23:30|1136.2|1131.7|1136.3|1131.8|1136.3|1131.8|1135.3|1130.8|232
1625455420000|2021-07-05 03:23:40|1136.4|1131.9|1138.2|1133.7|1138.8|1134.3|1136.3|1131.8|1022
1625455430000|2021-07-05 03:23:50|1137.9|1133.4|1138.6|1134.1|1138.6|1134.1|1137.9|1133.4|692
1625455440000|2021-07-05 03:24:00|1138.8|1134.3|1139.4|1134.9|1140.2|1135.7|1138.8|1134.3|1180
1625455450000|2021-07-05 03:24:10|1139.6|1135.1|1139.1|1134.6|1139.6|1135.1|1138.6|1134.1|443
1625455460000|2021-07-05 03:24:20|1139.3|1134.8|1139.7|1135.2|1140.2|1135.7|1139.1|1134.6|693
1625455470000|2021-07-05 03:24:30|1139.9|1135.4|1141|1136.5|1141|1136.5|1139.8|1135.3|820
1625455480000|2021-07-05 03:24:40|1141.2|1136.7|1140.7|1136.2|1141.2|1136.7|1140.5|1136|862
1625455490000|2021-07-05 03:24:50|1140.8|1136.3|1141.2|1136.7|1141.3|1136.8|1140.4|1135.9|671
1625455500000|2021-07-05 03:25:00|1140.9|1136.4|1140.8|1136.3|1141.6|1137.1|1140.8|1136.3|995
1625455510000|2021-07-05 03:25:10|1141.1|1136.6|1142.3|1137.8|1142.3|1137.8|1141|1136.5|951
1625455520000|2021-07-05 03:25:20|1142.5|1138|1142.7|1138.2|1143.4|1138.9|1142.5|1138|829
1625455530000|2021-07-05 03:25:30|1142.8|1138.3|1142.3|1137.8|1142.8|1138.3|1142.1|1137.6|359
1625455540000|2021-07-05 03:25:40|1142.6|1138.1|1142.5|1138|1142.6|1138.1|1142.1|1137.6|495
1625455550000|2021-07-05 03:25:50|1142.8|1138.3|1142.1|1137.6|1143|1138.5|1142.1|1137.6|326
1625455560000|2021-07-05 03:26:00|1141.8|1137.3|1143|1138.5|1143|1138.5|1141.8|1137.3|713
1625455570000|2021-07-05 03:26:10|1142.9|1138.4|1142.6|1138.1|1143.2|1138.7|1142.3|1137.8|322
1625455580000|2021-07-05 03:26:20|1142.3|1137.8|1142.3|1137.8|1142.9|1138.4|1142.3|1137.8|386
1625455590000|2021-07-05 03:26:30|1142.5|1138|1143|1138.5|1143|1138.5|1142.5|1138|416
1625455600000|2021-07-05 03:26:40|1142.8|1138.3|1142.3|1137.8|1142.8|1138.3|1142.3|1137.8|246
1625455610000|2021-07-05 03:26:50|1142.2|1137.7|1141.3|1136.8|1142.2|1137.7|1141.3|1136.8|353
1625455620000|2021-07-05 03:27:00|1141.1|1136.6|1141.6|1137.1|1141.8|1137.3|1140.7|1136.2|539
1625455630000|2021-07-05 03:27:10|1141.4|1136.9|1141.8|1137.3|1141.8|1137.3|1141.4|1136.9|124
1625455640000|2021-07-05 03:27:20|1141.6|1137.1|1141.3|1136.8|1141.6|1137.1|1141.3|1136.8|93
1625455650000|2021-07-05 03:27:30|1141.6|1137.1|1141.3|1136.8|1141.6|1137.1|1140.8|1136.3|93
1625455660000|2021-07-05 03:27:40|1141.5|1137|1141.1|1136.6|1141.5|1137|1141.1|1136.6|236
1625455670000|2021-07-05 03:27:50|1140.9|1136.4|1141.1|1136.6|1141.3|1136.8|1140.8|1136.3|95
1625455680000|2021-07-05 03:28:00|1141.3|1136.8|1141.9|1137.4|1141.9|1137.4|1141.3|1136.8|375
1625455690000|2021-07-05 03:28:10|1142|1137.5|1142.5|1138|1142.5|1138|1141.5|1137|255
1625455700000|2021-07-05 03:28:20|1142.4|1137.9|1142|1137.5|1142.8|1138.3|1142|1137.5|417
1625455710000|2021-07-05 03:28:30|1142.2|1137.7|1141.7|1137.2|1142.5|1138|1141.7|1137.2|373
1625455720000|2021-07-05 03:28:40|1141.8|1137.3|1141.8|1137.3|1142|1137.5|1141.8|1137.3|78
1625455730000|2021-07-05 03:28:50|1142|1137.5|1142.8|1138.3|1142.8|1138.3|1142|1137.5|294
1625455740000|2021-07-05 03:29:00|1142.9|1138.4|1142.9|1138.4|1142.9|1138.4|1142.9|1138.4|519
1625455750000|2021-07-05 03:29:10|1143|1138.5|1143.5|1139|1143.5|1139|1143|1138.5|584
1625455760000|2021-07-05 03:29:20|1143.7|1139.2|1144.3|1139.8|1144.5|1140|1143.7|1139.2|1478
1625455770000|2021-07-05 03:29:30|1144.5|1140|1143.9|1139.4|1144.6|1140.1|1143.9|1139.4|407
1625455780000|2021-07-05 03:29:40|1144.3|1139.8|1144.8|1140.3|1144.8|1140.3|1144.3|1139.8|474
1625455790000|2021-07-05 03:29:50|1145|1140.5|1145.8|1141.3|1145.8|1141.3|1145|1140.5|1092
1625463000000|2021-07-05 05:30:00|1145.3|1140.8|1146.7|1142.2|1147.3|1142.8|1145.3|1140.8|2446
1625463010000|2021-07-05 05:30:10|1146.4|1141.9|1146|1141.5|1146.4|1141.9|1145.5|1141|682
1625463020000|2021-07-05 05:30:20|1145.5|1141|1145.5|1141|1145.6|1141.1|1145.1|1140.6|330
1625463030000|2021-07-05 05:30:30|1145.2|1140.7|1145.2|1140.7|1145.2|1140.7|1144.8|1140.3|133
1625463040000|2021-07-05 05:30:40|1145.1|1140.6|1145|1140.5|1145.2|1140.7|1145|1140.5|248
1625463050000|2021-07-05 05:30:50|1145.2|1140.7|1145.3|1140.8|1145.7|1141.2|1145.2|1140.7|472
1625463060000|2021-07-05 05:31:00|1145.2|1140.7|1146.7|1142.2|1146.7|1142.2|1145|1140.5|393
1625463070000|2021-07-05 05:31:10|1146.2|1141.7|1146.1|1141.6|1146.2|1141.7|1145.7|1141.2|383
1625463080000|2021-07-05 05:31:20|1146.3|1141.8|1146.5|1142|1147.2|1142.7|1146.3|1141.8|383
1625463090000|2021-07-05 05:31:30|1146.2|1141.7|1145.5|1141|1146.2|1141.7|1145.5|1141|177
1625463100000|2021-07-05 05:31:40|1145.6|1141.1|1145.7|1141.2|1146|1141.5|1145.5|1141|157
1625463110000|2021-07-05 05:31:50|1145.8|1141.3|1145.7|1141.2|1146.3|1141.8|1145.7|1141.2|121
1625463120000|2021-07-05 05:32:00|1145.8|1141.3|1146.9|1142.4|1146.9|1142.4|1145.8|1141.3|249
1625463130000|2021-07-05 05:32:10|1146.7|1142.2|1146.6|1142.1|1146.8|1142.3|1146.4|1141.9|291
1625463140000|2021-07-05 05:32:20|1146.7|1142.2|1146.2|1141.7|1146.7|1142.2|1146.2|1141.7|158
1625463150000|2021-07-05 05:32:30|1146.5|1142|1145.6|1141.1|1146.5|1142|1145.6|1141.1|248
1625463160000|2021-07-05 05:32:40|1145.5|1141|1144.4|1139.9|1145.5|1141|1144.4|1139.9|129
1625463170000|2021-07-05 05:32:50|1144.2|1139.7|1144.2|1139.7|1144.4|1139.9|1144.1|1139.6|256
1625463180000|2021-07-05 05:33:00|1144.4|1139.9|1144.6|1140.1|1144.6|1140.1|1143.9|1139.4|176
1625463190000|2021-07-05 05:33:10|1145.3|1140.8|1145.4|1140.9|1145.7|1141.2|1145.2|1140.7|167
1625463200000|2021-07-05 05:33:20|1145.7|1141.2|1145|1140.5|1145.7|1141.2|1145|1140.5|132
1625463210000|2021-07-05 05:33:30|1144.7|1140.2|1144.2|1139.7|1144.7|1140.2|1144.2|1139.7|129
1625463220000|2021-07-05 05:33:40|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|81
1625463230000|2021-07-05 05:33:50|1143.7|1139.2|1143.1|1138.6|1143.7|1139.2|1142.8|1138.3|620
1625463240000|2021-07-05 05:34:00|1142.9|1138.4|1142.4|1137.9|1142.9|1138.4|1142.2|1137.7|376
1625463250000|2021-07-05 05:34:10|1142.8|1138.3|1142.9|1138.4|1142.9|1138.4|1142.7|1138.2|159
1625463260000|2021-07-05 05:34:20|1142.7|1138.2|1143.7|1139.2|1143.8|1139.3|1142.7|1138.2|239
1625463270000|2021-07-05 05:34:30|1143.9|1139.4|1142.8|1138.3|1143.9|1139.4|1142.8|1138.3|99
1625463280000|2021-07-05 05:34:40|1142.7|1138.2|1142.9|1138.4|1142.9|1138.4|1142.6|1138.1|88
1625463290000|2021-07-05 05:34:50|1142.7|1138.2|1142.6|1138.1|1142.7|1138.2|1142.4|1137.9|268
1625463300000|2021-07-05 05:35:00|1142.4|1137.9|1142.4|1137.9|1142.7|1138.2|1142.2|1137.7|365
1625463310000|2021-07-05 05:35:10|1142.3|1137.8|1142.9|1138.4|1142.9|1138.4|1142.3|1137.8|175
1625463320000|2021-07-05 05:35:20|1143.5|1139|1142.9|1138.4|1143.5|1139|1142.9|1138.4|84
1625463330000|2021-07-05 05:35:30|1143.1|1138.6|1143.7|1139.2|1143.7|1139.2|1143.1|1138.6|55
1625463340000|2021-07-05 05:35:40|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|75
1625463350000|2021-07-05 05:35:50|||||||||30
1625463360000|2021-07-05 05:36:00|||||||||42
1625463370000|2021-07-05 05:36:10|1143.7|1139.2|1144|1139.5|1144|1139.5|1143.7|1139.2|263
1625463380000|2021-07-05 05:36:20|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|1143.7|1139.2|121
1625463390000|2021-07-05 05:36:30|1144|1139.5|1144.5|1140|1144.7|1140.2|1144|1139.5|135
1625463400000|2021-07-05 05:36:40|1144.3|1139.8|1144.7|1140.2|1144.7|1140.2|1144|1139.5|184
1625463410000|2021-07-05 05:36:50|1144.4|1139.9|1143.9|1139.4|1144.4|1139.9|1143.9|1139.4|184
1625463420000|2021-07-05 05:37:00|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|1143.3|1138.8|196
1625463430000|2021-07-05 05:37:10|1143.6|1139.1|1143.4|1138.9|1143.7|1139.2|1143.4|1138.9|120
1625463440000|2021-07-05 05:37:20|1143.2|1138.7|1143.3|1138.8|1143.3|1138.8|1142.7|1138.2|303
1625463450000|2021-07-05 05:37:30|1143.4|1138.9|1142.7|1138.2|1143.4|1138.9|1142.7|1138.2|111
1625463460000|2021-07-05 05:37:40|1142.9|1138.4|1143.2|1138.7|1143.2|1138.7|1142.8|1138.3|281
1625463470000|2021-07-05 05:37:50|1143.1|1138.6|1142.8|1138.3|1143.1|1138.6|1142.8|1138.3|135
1625463480000|2021-07-05 05:38:00|1142.7|1138.2|1142.6|1138.1|1142.8|1138.3|1142.4|1137.9|178
1625463490000|2021-07-05 05:38:10|1142.8|1138.3|1142.4|1137.9|1142.8|1138.3|1142.4|1137.9|270
1625463500000|2021-07-05 05:38:20|1142.1|1137.6|1142.1|1137.6|1142.2|1137.7|1141.7|1137.2|98
1625463510000|2021-07-05 05:38:30|1142.4|1137.9|1142.1|1137.6|1142.4|1137.9|1142.1|1137.6|119
1625463520000|2021-07-05 05:38:40|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|85
1625463530000|2021-07-05 05:38:50|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|83
1625463540000|2021-07-05 05:39:00|1141.9|1137.4|1142.9|1138.4|1142.9|1138.4|1141.9|1137.4|165
1625463550000|2021-07-05 05:39:10|1142.8|1138.3|1143.7|1139.2|1143.7|1139.2|1142.7|1138.2|136
1625463560000|2021-07-05 05:39:20|1143.4|1138.9|1142.9|1138.4|1143.7|1139.2|1142.9|1138.4|183
1625463570000|2021-07-05 05:39:30|1142.7|1138.2|1142.2|1137.7|1142.7|1138.2|1142.2|1137.7|73
1625463580000|2021-07-05 05:39:40|1142.3|1137.8|1142.7|1138.2|1142.7|1138.2|1142.3|1137.8|36
1625463590000|2021-07-05 05:39:50|1142.5|1138|1142.3|1137.8|1142.5|1138|1142.2|1137.7|101
1625463600000|2021-07-05 05:40:00|1142.5|1138|1142.7|1138.2|1143|1138.5|1142.5|1138|325
1625463610000|2021-07-05 05:40:10|1142.8|1138.3|1143.2|1138.7|1143.2|1138.7|1142.8|1138.3|23
1625463620000|2021-07-05 05:40:20|1143.4|1138.9|1143.2|1138.7|1143.4|1138.9|1143.2|1138.7|176
1625463630000|2021-07-05 05:40:30|1143|1138.5|1144|1139.5|1144|1139.5|1143|1138.5|245
1625463640000|2021-07-05 05:40:40|1143.8|1139.3|1143.7|1139.2|1143.8|1139.3|1143.7|1139.2|229
1625463650000|2021-07-05 05:40:50|1143.4|1138.9|1143.3|1138.8|1143.4|1138.9|1143.2|1138.7|168
1625463660000|2021-07-05 05:41:00|1143.4|1138.9|1144.7|1140.2|1144.9|1140.4|1143.4|1138.9|472
1625463670000|2021-07-05 05:41:10|1144.5|1140|1144.2|1139.7|1144.5|1140|1144.2|1139.7|47
1625463680000|2021-07-05 05:41:20|1144.4|1139.9|1144.7|1140.2|1144.7|1140.2|1144.4|1139.9|96
1625463690000|2021-07-05 05:41:30|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|1144.2|1139.7|133
1625463700000|2021-07-05 05:41:40|1144.2|1139.7|1144.4|1139.9|1144.4|1139.9|1144.2|1139.7|56
1625463710000|2021-07-05 05:41:50|||||||||21
1625463720000|2021-07-05 05:42:00|1144.8|1140.3|1145.5|1141|1145.5|1141|1144.8|1140.3|424
1625463730000|2021-07-05 05:42:10|1145.7|1141.2|1146.2|1141.7|1146.2|1141.7|1145.2|1140.7|90
1625463740000|2021-07-05 05:42:20|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|94
1625463750000|2021-07-05 05:42:30|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|353
1625463760000|2021-07-05 05:42:40|1145.9|1141.4|1146|1141.5|1146.2|1141.7|1145.9|1141.4|121
1625463770000|2021-07-05 05:42:50|1145.8|1141.3|1146.2|1141.7|1146.2|1141.7|1145.7|1141.2|243
1625463780000|2021-07-05 05:43:00|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|283
1625463790000|2021-07-05 05:43:10|1146.4|1141.9|1146.2|1141.7|1146.4|1141.9|1145.7|1141.2|431
1625463800000|2021-07-05 05:43:20|1146.4|1141.9|1145.9|1141.4|1146.5|1142|1145.9|1141.4|78
1625463810000|2021-07-05 05:43:30|1145.7|1141.2|1145.3|1140.8|1145.7|1141.2|1145.3|1140.8|127
1625463820000|2021-07-05 05:43:40|1145|1140.5|1145.2|1140.7|1145.4|1140.9|1144.9|1140.4|191
1625463830000|2021-07-05 05:43:50|1144.9|1140.4|1144.9|1140.4|1144.9|1140.4|1144.7|1140.2|105
1625463840000|2021-07-05 05:44:00|1145.3|1140.8|1145.2|1140.7|1145.4|1140.9|1145.2|1140.7|203
1625463850000|2021-07-05 05:44:10|1145.3|1140.8|1145.4|1140.9|1145.4|1140.9|1145.2|1140.7|194
1625463860000|2021-07-05 05:44:20|1145.2|1140.7|1144.9|1140.4|1145.3|1140.8|1144.9|1140.4|197
1625463870000|2021-07-05 05:44:30|1145|1140.5|1145.4|1140.9|1145.4|1140.9|1144.9|1140.4|106
1625463880000|2021-07-05 05:44:40|1145.3|1140.8|1145.4|1140.9|1145.4|1140.9|1144.9|1140.4|152
1625463890000|2021-07-05 05:44:50|1145.8|1141.3|1145.9|1141.4|1145.9|1141.4|1145.8|1141.3|387
1625463900000|2021-07-05 05:45:00|1146.1|1141.6|1147.8|1143.3|1147.8|1143.3|1146.1|1141.6|950
1625463910000|2021-07-05 05:45:10|1147.5|1143|1147.9|1143.4|1147.9|1143.4|1147.2|1142.7|438
1625463920000|2021-07-05 05:45:20|1147.8|1143.3|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|343
1625463930000|2021-07-05 05:45:30|1147.7|1143.2|1146.9|1142.4|1147.7|1143.2|1146.9|1142.4|257
1625463940000|2021-07-05 05:45:40|1147|1142.5|1147.4|1142.9|1147.4|1142.9|1146.9|1142.4|120
1625463950000|2021-07-05 05:45:50|1147.2|1142.7|1146.9|1142.4|1147.2|1142.7|1146.9|1142.4|56
1625463960000|2021-07-05 05:46:00|1147.2|1142.7|1146.7|1142.2|1147.2|1142.7|1146.7|1142.2|99
1625463970000|2021-07-05 05:46:10|1146.8|1142.3|1146.7|1142.2|1146.8|1142.3|1146.7|1142.2|53
1625463980000|2021-07-05 05:46:20|1146.5|1142|1146.4|1141.9|1146.7|1142.2|1146.3|1141.8|114
1625463990000|2021-07-05 05:46:30|1146.7|1142.2|1145.9|1141.4|1147.2|1142.7|1145.9|1141.4|436
1625464000000|2021-07-05 05:46:40|1146.2|1141.7|1145.7|1141.2|1146.3|1141.8|1145.7|1141.2|89
1625464010000|2021-07-05 05:46:50|1145.8|1141.3|1145.8|1141.3|1146|1141.5|1145.8|1141.3|81
1625464020000|2021-07-05 05:47:00|1145.9|1141.4|1145.7|1141.2|1145.9|1141.4|1145.7|1141.2|65
1625464030000|2021-07-05 05:47:10|1145.4|1140.9|1144.8|1140.3|1145.4|1140.9|1144.7|1140.2|249
1625464040000|2021-07-05 05:47:20|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|67
1625464050000|2021-07-05 05:47:30|1144.8|1140.3|1144.3|1139.8|1144.8|1140.3|1144.3|1139.8|83
1625464060000|2021-07-05 05:47:40|||||||||83
1625464070000|2021-07-05 05:47:50|1144.4|1139.9|1144.1|1139.6|1144.4|1139.9|1144.1|1139.6|108
1625464080000|2021-07-05 05:48:00|1143.9|1139.4|1143.9|1139.4|1144.3|1139.8|1143.9|1139.4|148
1625464090000|2021-07-05 05:48:10|1144.3|1139.8|1144.4|1139.9|1144.4|1139.9|1144.2|1139.7|62
1625464100000|2021-07-05 05:48:20|1144.2|1139.7|1143.7|1139.2|1144.2|1139.7|1143.7|1139.2|59
1625464110000|2021-07-05 05:48:30|1143.4|1138.9|1142.9|1138.4|1143.4|1138.9|1142.9|1138.4|133
1625464120000|2021-07-05 05:48:40|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1143|1138.5|100
1625464130000|2021-07-05 05:48:50|||||||||37
1625464140000|2021-07-05 05:49:00|1143.4|1138.9|1144.7|1140.2|1144.8|1140.3|1143.4|1138.9|281
1625464150000|2021-07-05 05:49:10|1144.5|1140|1144.4|1139.9|1144.5|1140|1144.3|1139.8|65
1625464160000|2021-07-05 05:49:20|1144.2|1139.7|1144.4|1139.9|1144.4|1139.9|1143.9|1139.4|78
1625464170000|2021-07-05 05:49:30|1144.6|1140.1|1144.9|1140.4|1144.9|1140.4|1144.6|1140.1|87
1625464180000|2021-07-05 05:49:40|1144.7|1140.2|1144.2|1139.7|1144.7|1140.2|1144.2|1139.7|68
1625464190000|2021-07-05 05:49:50|1144.5|1140|1144.5|1140|1144.5|1140|1144.5|1140|46
1625464200000|2021-07-05 05:50:00|1144.7|1140.2|1144.7|1140.2|1144.9|1140.4|1144.7|1140.2|185
1625464210000|2021-07-05 05:50:10|1144.5|1140|1144.2|1139.7|1144.5|1140|1144.2|1139.7|39
1625464220000|2021-07-05 05:50:20|1144.4|1139.9|1144.2|1139.7|1145|1140.5|1144.2|1139.7|298
1625464230000|2021-07-05 05:50:30|1144.3|1139.8|1144.7|1140.2|1144.9|1140.4|1144.3|1139.8|63
1625464240000|2021-07-05 05:50:40|1144.5|1140|1143.7|1139.2|1144.5|1140|1143.7|1139.2|94
1625464250000|2021-07-05 05:50:50|1143.9|1139.4|1143.7|1139.2|1143.9|1139.4|1143.5|1139|92
1625464260000|2021-07-05 05:51:00|1143.9|1139.4|1143.7|1139.2|1143.9|1139.4|1143.7|1139.2|113
1625464270000|2021-07-05 05:51:10|||||||||30
1625464280000|2021-07-05 05:51:20|||||||||33
1625464290000|2021-07-05 05:51:30|1143.8|1139.3|1143.7|1139.2|1143.8|1139.3|1143.7|1139.2|35
1625464300000|2021-07-05 05:51:40|1143.9|1139.4|1144.4|1139.9|1144.4|1139.9|1143.9|1139.4|80
1625464310000|2021-07-05 05:51:50|1144.5|1140|1144.2|1139.7|1144.5|1140|1144.2|1139.7|101
1625464320000|2021-07-05 05:52:00|1144.4|1139.9|1144.7|1140.2|1144.7|1140.2|1144.4|1139.9|84
1625464330000|2021-07-05 05:52:10|1144.9|1140.4|1144.7|1140.2|1144.9|1140.4|1144.7|1140.2|42
1625464340000|2021-07-05 05:52:20|1145|1140.5|1145.2|1140.7|1145.2|1140.7|1145|1140.5|44
1625464350000|2021-07-05 05:52:30|1144.9|1140.4|1145|1140.5|1145|1140.5|1144.7|1140.2|123
1625464360000|2021-07-05 05:52:40|1144.8|1140.3|1144.7|1140.2|1144.8|1140.3|1144.7|1140.2|45
1625464370000|2021-07-05 05:52:50|1144.9|1140.4|1144.9|1140.4|1145|1140.5|1144.8|1140.3|61
1625464380000|2021-07-05 05:53:00|1145|1140.5|1145.4|1140.9|1145.7|1141.2|1144.8|1140.3|129
1625464390000|2021-07-05 05:53:10|1145.9|1141.4|1145.4|1140.9|1145.9|1141.4|1145.4|1140.9|249
1625464400000|2021-07-05 05:53:20|1145.3|1140.8|1145|1140.5|1145.4|1140.9|1144.9|1140.4|22
1625464410000|2021-07-05 05:53:30|1144.9|1140.4|1145|1140.5|1145|1140.5|1144.7|1140.2|191
1625464420000|2021-07-05 05:53:40|1144.8|1140.3|1144.7|1140.2|1144.8|1140.3|1144.7|1140.2|50
1625464430000|2021-07-05 05:53:50|1144.5|1140|1144.4|1139.9|1144.5|1140|1144.3|1139.8|45
1625464440000|2021-07-05 05:54:00|1144.2|1139.7|1143.8|1139.3|1144.2|1139.7|1143.8|1139.3|130
1625464450000|2021-07-05 05:54:10|1143.7|1139.2|1143.2|1138.7|1143.7|1139.2|1143.2|1138.7|135
1625464460000|2021-07-05 05:54:20|1143.4|1138.9|1143.3|1138.8|1143.7|1139.2|1143.3|1138.8|48
1625464470000|2021-07-05 05:54:30|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|71
1625464480000|2021-07-05 05:54:40|1143.2|1138.7|1143.4|1138.9|1143.5|1139|1143.2|1138.7|122
1625464490000|2021-07-05 05:54:50|1143.7|1139.2|1143.9|1139.4|1144.2|1139.7|1143.7|1139.2|95
1625464500000|2021-07-05 05:55:00|1143.8|1139.3|1144.8|1140.3|1144.8|1140.3|1143.7|1139.2|206
1625464510000|2021-07-05 05:55:10|1145|1140.5|1146|1141.5|1146|1141.5|1145|1140.5|472
1625464520000|2021-07-05 05:55:20|1146.2|1141.7|1145.7|1141.2|1146.2|1141.7|1145.7|1141.2|162
1625464530000|2021-07-05 05:55:30|1145.4|1140.9|1144.9|1140.4|1145.4|1140.9|1144.5|1140|376
1625464540000|2021-07-05 05:55:40|1144.7|1140.2|1143.7|1139.2|1144.8|1140.3|1143.7|1139.2|61
1625464550000|2021-07-05 05:55:50|1143.8|1139.3|1143.8|1139.3|1144.2|1139.7|1143.8|1139.3|40
1625464560000|2021-07-05 05:56:00|1143.9|1139.4|1143.9|1139.4|1144.2|1139.7|1143.9|1139.4|120
1625464570000|2021-07-05 05:56:10|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|1143.5|1139|95
1625464580000|2021-07-05 05:56:20|1143.9|1139.4|1144|1139.5|1144.2|1139.7|1143.9|1139.4|60
1625464590000|2021-07-05 05:56:30|1143.9|1139.4|1143.7|1139.2|1144.2|1139.7|1143.7|1139.2|48
1625464600000|2021-07-05 05:56:40|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|33
1625464610000|2021-07-05 05:56:50|||||||||77
1625464620000|2021-07-05 05:57:00|1143.7|1139.2|1143.2|1138.7|1143.7|1139.2|1143.2|1138.7|100
1625464630000|2021-07-05 05:57:10|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1143|1138.5|75
1625464640000|2021-07-05 05:57:20|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1143|1138.5|31
1625464650000|2021-07-05 05:57:30|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|55
1625464660000|2021-07-05 05:57:40|1143.4|1138.9|1143.2|1138.7|1144.3|1139.8|1143.2|1138.7|258
1625464670000|2021-07-05 05:57:50|1143.4|1138.9|1143.2|1138.7|1143.5|1139|1143.2|1138.7|88
1625464680000|2021-07-05 05:58:00|1142.9|1138.4|1142.4|1137.9|1142.9|1138.4|1142.3|1137.8|201
1625464690000|2021-07-05 05:58:10|1142.7|1138.2|1142.4|1137.9|1142.7|1138.2|1142.4|1137.9|45
1625464700000|2021-07-05 05:58:20|1142.2|1137.7|1142|1137.5|1142.2|1137.7|1142|1137.5|178
1625464710000|2021-07-05 05:58:30|1141.9|1137.4|1142.4|1137.9|1142.4|1137.9|1141.9|1137.4|143
1625464720000|2021-07-05 05:58:40|1142.6|1138.1|1142.4|1137.9|1142.9|1138.4|1142.4|1137.9|140
1625464730000|2021-07-05 05:58:50|1142.8|1138.3|1142.9|1138.4|1142.9|1138.4|1142.8|1138.3|40
1625464740000|2021-07-05 05:59:00|1142.8|1138.3|1142.9|1138.4|1142.9|1138.4|1142.8|1138.3|23
1625464750000|2021-07-05 05:59:10|1142.8|1138.3|1142.4|1137.9|1142.8|1138.3|1142.4|1137.9|78
1625464760000|2021-07-05 05:59:20|1142.2|1137.7|1141.9|1137.4|1142.2|1137.7|1141.9|1137.4|77
1625464770000|2021-07-05 05:59:30|1141.7|1137.2|1141.2|1136.7|1141.7|1137.2|1141.2|1136.7|603
1625464780000|2021-07-05 05:59:40|1140.9|1136.4|1140.7|1136.2|1140.9|1136.4|1140.7|1136.2|204
1625464790000|2021-07-05 05:59:50|1140.9|1136.4|1141.5|1137|1141.5|1137|1140.9|1136.4|278
1625464800000|2021-07-05 06:00:00|1141.3|1136.8|1141|1136.5|1141.3|1136.8|1140.7|1136.2|424
1625464810000|2021-07-05 06:00:10|1141.3|1136.8|1141.4|1136.9|1142|1137.5|1141.3|1136.8|414
1625464820000|2021-07-05 06:00:20|1141.5|1137|1141.4|1136.9|1141.8|1137.3|1141.4|1136.9|94
1625464830000|2021-07-05 06:00:30|1141.5|1137|1141.9|1137.4|1141.9|1137.4|1141.5|1137|77
1625464840000|2021-07-05 06:00:40|1141.8|1137.3|1141.9|1137.4|1142.1|1137.6|1141.8|1137.3|54
1625464850000|2021-07-05 06:00:50|1141.8|1137.3|1141.6|1137.1|1141.8|1137.3|1141.6|1137.1|51
1625464860000|2021-07-05 06:01:00|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|14
1625464870000|2021-07-05 06:01:10|1141.8|1137.3|1141.8|1137.3|1141.9|1137.4|1141.6|1137.1|79
1625464880000|2021-07-05 06:01:20|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|24
1625464890000|2021-07-05 06:01:30|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|88
1625464900000|2021-07-05 06:01:40|1141.3|1136.8|1140.9|1136.4|1141.4|1136.9|1140.9|1136.4|348
1625464910000|2021-07-05 06:01:50|1140.6|1136.1|1140.8|1136.3|1140.8|1136.3|1140.6|1136.1|65
1625464920000|2021-07-05 06:02:00|1140.6|1136.1|1140.8|1136.3|1140.9|1136.4|1140.6|1136.1|102
1625464930000|2021-07-05 06:02:10|1140.9|1136.4|1141.6|1137.1|1141.6|1137.1|1140.9|1136.4|139
1625464940000|2021-07-05 06:02:20|1141.5|1137|1141.5|1137|1141.8|1137.3|1141.3|1136.8|160
1625464950000|2021-07-05 06:02:30|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|1141.3|1136.8|15
1625464960000|2021-07-05 06:02:40|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|53
1625464970000|2021-07-05 06:02:50|1141.3|1136.8|1141.4|1136.9|1141.4|1136.9|1141.3|1136.8|26
1625464980000|2021-07-05 06:03:00|1141|1136.5|1141|1136.5|1141|1136.5|1141|1136.5|101
1625464990000|2021-07-05 06:03:10|1141.3|1136.8|1139.9|1135.4|1141.3|1136.8|1139.9|1135.4|425
1625465000000|2021-07-05 06:03:20|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|1139.5|1135|304
1625465010000|2021-07-05 06:03:30|1139.9|1135.4|1139.4|1134.9|1139.9|1135.4|1139.4|1134.9|103
1625465020000|2021-07-05 06:03:40|1139.5|1135|1139.6|1135.1|1139.9|1135.4|1139.4|1134.9|138
1625465030000|2021-07-05 06:03:50|1139.4|1134.9|1139.9|1135.4|1140.6|1136.1|1139.4|1134.9|215
1625465040000|2021-07-05 06:04:00|1140|1135.5|1139.6|1135.1|1140.4|1135.9|1139.6|1135.1|162
1625465050000|2021-07-05 06:04:10|1139.3|1134.8|1139.6|1135.1|1140|1135.5|1139.3|1134.8|259
1625465060000|2021-07-05 06:04:20|1139.5|1135|1139.6|1135.1|1139.6|1135.1|1139.5|1135|129
1625465070000|2021-07-05 06:04:30|1139.4|1134.9|1139.3|1134.8|1139.4|1134.9|1139.3|1134.8|77
1625465080000|2021-07-05 06:04:40|1139.4|1134.9|1139.6|1135.1|1139.9|1135.4|1139.4|1134.9|112
1625465090000|2021-07-05 06:04:50|1139.8|1135.3|1140.1|1135.6|1140.1|1135.6|1139.8|1135.3|154
1625465100000|2021-07-05 06:05:00|1140|1135.5|1140.1|1135.6|1140.1|1135.6|1139.5|1135|160
1625465110000|2021-07-05 06:05:10|1140.4|1135.9|1140.6|1136.1|1140.6|1136.1|1140.4|1135.9|48
1625465120000|2021-07-05 06:05:20|1140.9|1136.4|1141.4|1136.9|1141.6|1137.1|1140.9|1136.4|422
1625465130000|2021-07-05 06:05:30|1141.6|1137.1|1141.4|1136.9|1141.6|1137.1|1141.4|1136.9|42
1625465140000|2021-07-05 06:05:40|1141.6|1137.1|1141.4|1136.9|1141.6|1137.1|1141.4|1136.9|58
1625465150000|2021-07-05 06:05:50|1141.5|1137|1141.1|1136.6|1141.5|1137|1141.1|1136.6|99
1625465160000|2021-07-05 06:06:00|1141.3|1136.8|1141.4|1136.9|1141.4|1136.9|1141.3|1136.8|49
1625465170000|2021-07-05 06:06:10|1141.5|1137|1141.9|1137.4|1141.9|1137.4|1141.5|1137|44
1625465180000|2021-07-05 06:06:20|||||||||21
1625465190000|2021-07-05 06:06:30|1142|1137.5|1142.1|1137.6|1142.1|1137.6|1141.9|1137.4|36
1625465200000|2021-07-05 06:06:40|||||||||23
1625465210000|2021-07-05 06:06:50|||||||||35
1625465220000|2021-07-05 06:07:00|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|1141.6|1137.1|101
1625465230000|2021-07-05 06:07:10|1141.6|1137.1|1141.4|1136.9|1141.6|1137.1|1141.1|1136.6|67
1625465240000|2021-07-05 06:07:20|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|61
1625465250000|2021-07-05 06:07:30|1141.1|1136.6|1141.8|1137.3|1141.8|1137.3|1141.1|1136.6|89
1625465260000|2021-07-05 06:07:40|1141.9|1137.4|1141.4|1136.9|1141.9|1137.4|1141.1|1136.6|81
1625465270000|2021-07-05 06:07:50|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|24
1625465280000|2021-07-05 06:08:00|1141|1136.5|1141|1136.5|1141.1|1136.6|1140.6|1136.1|168
1625465290000|2021-07-05 06:08:10|1141.1|1136.6|1140.4|1135.9|1141.1|1136.6|1140.4|1135.9|165
1625465300000|2021-07-05 06:08:20|1140.3|1135.8|1140.6|1136.1|1140.8|1136.3|1140.3|1135.8|79
1625465310000|2021-07-05 06:08:30|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.8|1136.3|49
1625465320000|2021-07-05 06:08:40|1140.8|1136.3|1140.8|1136.3|1141|1136.5|1140.8|1136.3|32
1625465330000|2021-07-05 06:08:50|1140.6|1136.1|1140.5|1136|1140.8|1136.3|1140.5|1136|58
1625465340000|2021-07-05 06:09:00|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|22
1625465350000|2021-07-05 06:09:10|1140.4|1135.9|1139.9|1135.4|1140.6|1136.1|1139.9|1135.4|110
1625465360000|2021-07-05 06:09:20|1139.8|1135.3|1141|1136.5|1141|1136.5|1139.8|1135.3|93
1625465370000|2021-07-05 06:09:30|1140.9|1136.4|1140.6|1136.1|1140.9|1136.4|1140.5|1136|144
1625465380000|2021-07-05 06:09:40|1140.5|1136|1140.4|1135.9|1140.6|1136.1|1140.1|1135.6|121
1625465390000|2021-07-05 06:09:50|1140.5|1136|1141.1|1136.6|1141.1|1136.6|1140.5|1136|60
1625465400000|2021-07-05 06:10:00|1141.3|1136.8|1141.1|1136.6|1141.4|1136.9|1140.9|1136.4|129
1625465410000|2021-07-05 06:10:10|1141.5|1137|1141.5|1137|1141.5|1137|1141.5|1137|53
1625465420000|2021-07-05 06:10:20|1141.4|1136.9|1141.8|1137.3|1141.8|1137.3|1141.4|1136.9|117
1625465430000|2021-07-05 06:10:30|1141.9|1137.4|1142.1|1137.6|1142.1|1137.6|1141.9|1137.4|114
1625465440000|2021-07-05 06:10:40|1142.4|1137.9|1142.9|1138.4|1143.1|1138.6|1142.4|1137.9|414
1625465450000|2021-07-05 06:10:50|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|53
1625465460000|2021-07-05 06:11:00|||||||||160
1625465470000|2021-07-05 06:11:10|||||||||124
1625465480000|2021-07-05 06:11:20|||||||||18
1625465490000|2021-07-05 06:11:30|1143.2|1138.7|1142.9|1138.4|1143.4|1138.9|1142.9|1138.4|104
1625465500000|2021-07-05 06:11:40|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|65
1625465510000|2021-07-05 06:11:50|1143.4|1138.9|1143.9|1139.4|1144.1|1139.6|1143.4|1138.9|67
1625465520000|2021-07-05 06:12:00|1144.1|1139.6|1143.9|1139.4|1144.4|1139.9|1143.9|1139.4|229
1625465530000|2021-07-05 06:12:10|1143.6|1139.1|1143.4|1138.9|1143.6|1139.1|1143|1138.5|398
1625465540000|2021-07-05 06:12:20|1143.9|1139.4|1143.4|1138.9|1143.9|1139.4|1143.4|1138.9|115
1625465550000|2021-07-05 06:12:30|1143.6|1139.1|1143.4|1138.9|1143.6|1139.1|1143.4|1138.9|46
1625465560000|2021-07-05 06:12:40|1143.9|1139.4|1144.1|1139.6|1144.1|1139.6|1143.9|1139.4|83
1625465570000|2021-07-05 06:12:50|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.6|1139.1|62
1625465580000|2021-07-05 06:13:00|||||||||22
1625465590000|2021-07-05 06:13:10|1144.1|1139.6|1144.9|1140.4|1144.9|1140.4|1144.1|1139.6|477
1625465600000|2021-07-05 06:13:20|1144.6|1140.1|1144.2|1139.7|1144.6|1140.1|1144.2|1139.7|98
1625465610000|2021-07-05 06:13:30|1144|1139.5|1143.9|1139.4|1144|1139.5|1143.9|1139.4|44
1625465620000|2021-07-05 06:13:40|1144|1139.5|1143.7|1139.2|1144.1|1139.6|1143.6|1139.1|57
1625465630000|2021-07-05 06:13:50|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|7
1625465640000|2021-07-05 06:14:00|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|89
1625465650000|2021-07-05 06:14:10|1143.1|1138.6|1143.5|1139|1143.5|1139|1143.1|1138.6|29
1625465660000|2021-07-05 06:14:20|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|26
1625465670000|2021-07-05 06:14:30|1143.5|1139|1143.5|1139|1143.5|1139|1143.5|1139|9
1625465680000|2021-07-05 06:14:40|1143.6|1139.1|1144.1|1139.6|1144.1|1139.6|1143.6|1139.1|285
1625465690000|2021-07-05 06:14:50|1143.9|1139.4|1143.4|1138.9|1143.9|1139.4|1143.4|1138.9|49
1625465700000|2021-07-05 06:15:00|1143.6|1139.1|1144.9|1140.4|1145.1|1140.6|1143.6|1139.1|359
1625465710000|2021-07-05 06:15:10|1144.7|1140.2|1144.2|1139.7|1144.7|1140.2|1144.2|1139.7|47
1625465720000|2021-07-05 06:15:20|1144.4|1139.9|1145.1|1140.6|1145.1|1140.6|1144.1|1139.6|174
1625465730000|2021-07-05 06:15:30|1145|1140.5|1145|1140.5|1145|1140.5|1144.9|1140.4|100
1625465740000|2021-07-05 06:15:40|1144.9|1140.4|1144.1|1139.6|1144.9|1140.4|1144.1|1139.6|132
1625465750000|2021-07-05 06:15:50|1144.4|1139.9|1144.1|1139.6|1144.4|1139.9|1144.1|1139.6|38
1625465760000|2021-07-05 06:16:00|1144.4|1139.9|1144.6|1140.1|1144.6|1140.1|1144.2|1139.7|87
1625465770000|2021-07-05 06:16:10|1144.4|1139.9|1144.6|1140.1|1144.6|1140.1|1144.1|1139.6|44
1625465780000|2021-07-05 06:16:20|1144.4|1139.9|1144.1|1139.6|1144.4|1139.9|1144.1|1139.6|42
1625465790000|2021-07-05 06:16:30|||||||||19
1625465800000|2021-07-05 06:16:40|||||||||16
1625465810000|2021-07-05 06:16:50|||||||||9
1625465820000|2021-07-05 06:17:00|1143.7|1139.2|1144.1|1139.6|1144.1|1139.6|1143.6|1139.1|97
1625465830000|2021-07-05 06:17:10|||||||||44
1625465840000|2021-07-05 06:17:20|1143.9|1139.4|1143.6|1139.1|1143.9|1139.4|1143.6|1139.1|87
1625465850000|2021-07-05 06:17:30|1143.7|1139.2|1144.1|1139.6|1144.1|1139.6|1143.4|1138.9|39
1625465860000|2021-07-05 06:17:40|1143.9|1139.4|1143.9|1139.4|1144.1|1139.6|1143.9|1139.4|39
1625465870000|2021-07-05 06:17:50|||||||||12
1625465880000|2021-07-05 06:18:00|1143.6|1139.1|1143.1|1138.6|1143.6|1139.1|1143.1|1138.6|199
1625465890000|2021-07-05 06:18:10|1143|1138.5|1143.7|1139.2|1143.7|1139.2|1143|1138.5|136
1625465900000|2021-07-05 06:18:20|1143.6|1139.1|1144.4|1139.9|1144.4|1139.9|1143.4|1138.9|248
1625465910000|2021-07-05 06:18:30|1144.5|1140|1145|1140.5|1145.1|1140.6|1144.5|1140|667
1625465920000|2021-07-05 06:18:40|1144.9|1140.4|1144.9|1140.4|1144.9|1140.4|1144.9|1140.4|78
1625465930000|2021-07-05 06:18:50|||||||||12
1625465940000|2021-07-05 06:19:00|1145|1140.5|1145|1140.5|1145.4|1140.9|1144.9|1140.4|329
1625465950000|2021-07-05 06:19:10|1144.9|1140.4|1145.4|1140.9|1145.4|1140.9|1144.9|1140.4|128
1625465960000|2021-07-05 06:19:20|||||||||94
1625465970000|2021-07-05 06:19:30|||||||||25
1625465980000|2021-07-05 06:19:40|1145.5|1141|1145.6|1141.1|1145.6|1141.1|1145.4|1140.9|107
1625465990000|2021-07-05 06:19:50|1145.9|1141.4|1145.9|1141.4|1146.1|1141.6|1145.9|1141.4|176
1625466000000|2021-07-05 06:20:00|1146.1|1141.6|1145.6|1141.1|1146.1|1141.6|1145.6|1141.1|124
1625466010000|2021-07-05 06:20:10|1145.4|1140.9|1145.5|1141|1145.5|1141|1145.1|1140.6|147
1625466020000|2021-07-05 06:20:20|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.1|1140.6|170
1625466030000|2021-07-05 06:20:30|1145.5|1141|1145.6|1141.1|1145.6|1141.1|1145.5|1141|84
1625466040000|2021-07-05 06:20:40|1145.4|1140.9|1145.1|1140.6|1145.4|1140.9|1145.1|1140.6|65
1625466050000|2021-07-05 06:20:50|1145.2|1140.7|1145.1|1140.6|1145.4|1140.9|1145.1|1140.6|31
1625466060000|2021-07-05 06:21:00|1144.9|1140.4|1145.2|1140.7|1145.2|1140.7|1144.9|1140.4|77
1625466070000|2021-07-05 06:21:10|1144.9|1140.4|1145|1140.5|1145|1140.5|1144.9|1140.4|20
1625466080000|2021-07-05 06:21:20|1144.9|1140.4|1144.6|1140.1|1144.9|1140.4|1144.6|1140.1|224
1625466090000|2021-07-05 06:21:30|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|1144.1|1139.6|124
1625466100000|2021-07-05 06:21:40|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.6|1140.1|121
1625466110000|2021-07-05 06:21:50|1144.6|1140.1|1144.5|1140|1144.7|1140.2|1144.4|1139.9|55
1625466120000|2021-07-05 06:22:00|1144.4|1139.9|1144.2|1139.7|1144.5|1140|1144.2|1139.7|76
1625466130000|2021-07-05 06:22:10|1144.1|1139.6|1144.4|1139.9|1144.4|1139.9|1144.1|1139.6|84
1625466140000|2021-07-05 06:22:20|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|42
1625466150000|2021-07-05 06:22:30|1144.2|1139.7|1144.1|1139.6|1144.2|1139.7|1144.1|1139.6|30
1625466160000|2021-07-05 06:22:40|1144.4|1139.9|1144.1|1139.6|1144.4|1139.9|1144.1|1139.6|48
1625466170000|2021-07-05 06:22:50|1144.4|1139.9|1144.6|1140.1|1144.6|1140.1|1144.4|1139.9|68
1625466180000|2021-07-05 06:23:00|1144.9|1140.4|1145|1140.5|1145.1|1140.6|1144.9|1140.4|97
1625466190000|2021-07-05 06:23:10|||||||||23
1625466200000|2021-07-05 06:23:20|||||||||68
1625466210000|2021-07-05 06:23:30|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|26
1625466220000|2021-07-05 06:23:40|||||||||22
1625466230000|2021-07-05 06:23:50|1144.9|1140.4|1144.9|1140.4|1144.9|1140.4|1144.9|1140.4|94
1625466240000|2021-07-05 06:24:00|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|20
1625466250000|2021-07-05 06:24:10|1144.7|1140.2|1144.1|1139.6|1144.7|1140.2|1144.1|1139.6|110
1625466260000|2021-07-05 06:24:20|||||||||20
1625466270000|2021-07-05 06:24:30|1144.2|1139.7|1144.6|1140.1|1144.7|1140.2|1144.2|1139.7|75
1625466280000|2021-07-05 06:24:40|1144.4|1139.9|1144.2|1139.7|1144.4|1139.9|1144.2|1139.7|11
1625466290000|2021-07-05 06:24:50|1144.1|1139.6|1144.6|1140.1|1144.6|1140.1|1144.1|1139.6|37
1625466300000|2021-07-05 06:25:00|1145|1140.5|1145.1|1140.6|1145.1|1140.6|1145|1140.5|334
1625466310000|2021-07-05 06:25:10|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|88
1625466320000|2021-07-05 06:25:20|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|18
1625466330000|2021-07-05 06:25:30|1144.8|1140.3|1144.8|1140.3|1145|1140.5|1144.8|1140.3|61
1625466340000|2021-07-05 06:25:40|1145|1140.5|1145|1140.5|1145|1140.5|1144.8|1140.3|36
1625466350000|2021-07-05 06:25:50|1145.1|1140.6|1145.5|1141|1145.5|1141|1144.8|1140.3|260
1625466360000|2021-07-05 06:26:00|1145.6|1141.1|1146.3|1141.8|1146.3|1141.8|1145.6|1141.1|422
1625466370000|2021-07-05 06:26:10|1146.6|1142.1|1146.9|1142.4|1146.9|1142.4|1146.6|1142.1|399
1625466380000|2021-07-05 06:26:20|1146.6|1142.1|1146.1|1141.6|1146.6|1142.1|1146.1|1141.6|173
1625466390000|2021-07-05 06:26:30|1146.3|1141.8|1146.6|1142.1|1146.7|1142.2|1146.3|1141.8|70
1625466400000|2021-07-05 06:26:40|1146.9|1142.4|1147.4|1142.9|1147.4|1142.9|1146.9|1142.4|237
1625466410000|2021-07-05 06:26:50|1147.5|1143|1147.4|1142.9|1147.5|1143|1147.4|1142.9|126
1625466420000|2021-07-05 06:27:00|1147.6|1143.1|1149.1|1144.6|1149.9|1145.4|1147.6|1143.1|1638
1625466430000|2021-07-05 06:27:10|1149|1144.5|1149.3|1144.8|1149.6|1145.1|1149|1144.5|516
1625466440000|2021-07-05 06:27:20|1149.6|1145.1|1149.3|1144.8|1149.6|1145.1|1149.3|1144.8|645
1625466450000|2021-07-05 06:27:30|1149.1|1144.6|1149|1144.5|1149.3|1144.8|1148.6|1144.1|303
1625466460000|2021-07-05 06:27:40|1149.1|1144.6|1148.3|1143.8|1149.1|1144.6|1148.3|1143.8|197
1625466470000|2021-07-05 06:27:50|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|141
1625466480000|2021-07-05 06:28:00|1148.5|1144|1149.1|1144.6|1149.1|1144.6|1148.5|1144|161
1625466490000|2021-07-05 06:28:10|1149|1144.5|1149.1|1144.6|1149.1|1144.6|1149|1144.5|111
1625466500000|2021-07-05 06:28:20|1148.8|1144.3|1149.1|1144.6|1149.1|1144.6|1148.8|1144.3|133
1625466510000|2021-07-05 06:28:30|1149.3|1144.8|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|137
1625466520000|2021-07-05 06:28:40|1148.6|1144.1|1148.3|1143.8|1148.6|1144.1|1148.2|1143.7|159
1625466530000|2021-07-05 06:28:50|1148.6|1144.1|1148.7|1144.2|1148.7|1144.2|1148.6|1144.1|161
1625466540000|2021-07-05 06:29:00|1148.8|1144.3|1149.2|1144.7|1149.3|1144.8|1148.8|1144.3|482
1625466550000|2021-07-05 06:29:10|1149.1|1144.6|1149.3|1144.8|1149.3|1144.8|1149.1|1144.6|145
1625466560000|2021-07-05 06:29:20|1149.1|1144.6|1148.8|1144.3|1149.1|1144.6|1148.8|1144.3|285
1625466570000|2021-07-05 06:29:30|||||||||98
1625466580000|2021-07-05 06:29:40|1149.1|1144.6|1149.3|1144.8|1149.3|1144.8|1149.1|1144.6|107
1625466590000|2021-07-05 06:29:50|1149.1|1144.6|1149.6|1145.1|1149.6|1145.1|1149|1144.5|332
1625466600000|2021-07-05 06:30:00|1149.5|1145|1149.6|1145.1|1149.6|1145.1|1149.5|1145|344
1625466610000|2021-07-05 06:30:10|1149.3|1144.8|1149.1|1144.6|1149.3|1144.8|1149.1|1144.6|147
1625466620000|2021-07-05 06:30:20|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.6|1144.1|306
1625466630000|2021-07-05 06:30:30|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|65
1625466640000|2021-07-05 06:30:40|||||||||48
1625466650000|2021-07-05 06:30:50|1148.5|1144|1148.2|1143.7|1148.5|1144|1148.1|1143.6|183
1625466660000|2021-07-05 06:31:00|1148.3|1143.8|1148.1|1143.6|1148.3|1143.8|1148.1|1143.6|85
1625466670000|2021-07-05 06:31:10|1147.8|1143.3|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|230
1625466680000|2021-07-05 06:31:20|1148|1143.5|1147.8|1143.3|1148|1143.5|1147.8|1143.3|47
1625466690000|2021-07-05 06:31:30|||||||||59
1625466700000|2021-07-05 06:31:40|1147.7|1143.2|1148.6|1144.1|1148.6|1144.1|1147.6|1143.1|427
1625466710000|2021-07-05 06:31:50|1148.5|1144|1148|1143.5|1148.5|1144|1148|1143.5|79
1625466720000|2021-07-05 06:32:00|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.7|1143.2|99
1625466730000|2021-07-05 06:32:10|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1148|1143.5|55
1625466740000|2021-07-05 06:32:20|||||||||63
1625466750000|2021-07-05 06:32:30|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.6|1143.1|90
1625466760000|2021-07-05 06:32:40|1148.1|1143.6|1148|1143.5|1148.2|1143.7|1147.8|1143.3|177
1625466770000|2021-07-05 06:32:50|1147.8|1143.3|1148.1|1143.6|1148.1|1143.6|1147.8|1143.3|59
1625466780000|2021-07-05 06:33:00|1148.3|1143.8|1148.6|1144.1|1148.6|1144.1|1148.3|1143.8|99
1625466790000|2021-07-05 06:33:10|1148.3|1143.8|1148.6|1144.1|1148.6|1144.1|1148.3|1143.8|21
1625466800000|2021-07-05 06:33:20|||||||||44
1625466810000|2021-07-05 06:33:30|||||||||28
1625466820000|2021-07-05 06:33:40|||||||||27
1625466830000|2021-07-05 06:33:50|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.7|1144.2|183
1625466840000|2021-07-05 06:34:00|1149|1144.5|1148.8|1144.3|1149.1|1144.6|1148.8|1144.3|69
1625466850000|2021-07-05 06:34:10|1149|1144.5|1148.8|1144.3|1149.1|1144.6|1148.8|1144.3|32
1625466860000|2021-07-05 06:34:20|1149.1|1144.6|1149.3|1144.8|1149.3|1144.8|1149.1|1144.6|127
1625466870000|2021-07-05 06:34:30|1148.8|1144.3|1148.8|1144.3|1149.1|1144.6|1148.8|1144.3|96
1625466880000|2021-07-05 06:34:40|1149.1|1144.6|1149.1|1144.6|1149.3|1144.8|1149.1|1144.6|49
1625466890000|2021-07-05 06:34:50|1149.3|1144.8|1149.5|1145|1149.5|1145|1149.3|1144.8|408
1625466900000|2021-07-05 06:35:00|1149.6|1145.1|1149.1|1144.6|1149.6|1145.1|1149.1|1144.6|337
1625466910000|2021-07-05 06:35:10|1149.5|1145|1149.1|1144.6|1149.5|1145|1149.1|1144.6|138
1625466920000|2021-07-05 06:35:20|1149.3|1144.8|1149.2|1144.7|1149.3|1144.8|1149.2|1144.7|68
1625466930000|2021-07-05 06:35:30|1149.1|1144.6|1148.8|1144.3|1149.2|1144.7|1148.8|1144.3|73
1625466940000|2021-07-05 06:35:40|1149.1|1144.6|1149.2|1144.7|1149.3|1144.8|1149.1|1144.6|140
1625466950000|2021-07-05 06:35:50|1149.1|1144.6|1149.1|1144.6|1149.2|1144.7|1149|1144.5|61
1625466960000|2021-07-05 06:36:00|1149.3|1144.8|1149.2|1144.7|1149.6|1145.1|1149.1|1144.6|135
1625466970000|2021-07-05 06:36:10|1149.1|1144.6|1148.8|1144.3|1149.1|1144.6|1148.8|1144.3|69
1625466980000|2021-07-05 06:36:20|1148.7|1144.2|1149.6|1145.1|1149.6|1145.1|1148.7|1144.2|142
1625466990000|2021-07-05 06:36:30|1149.8|1145.3|1149.8|1145.3|1150.2|1145.7|1149.8|1145.3|1152
1625467000000|2021-07-05 06:36:40|1149.7|1145.2|1149.6|1145.1|1149.9|1145.4|1149.6|1145.1|187
1625467010000|2021-07-05 06:36:50|1150.1|1145.6|1150.2|1145.7|1150.3|1145.8|1149.8|1145.3|522
1625467020000|2021-07-05 06:37:00|1150.3|1145.8|1149.9|1145.4|1150.3|1145.8|1149.9|1145.4|207
1625467030000|2021-07-05 06:37:10|1149.8|1145.3|1149.8|1145.3|1150.3|1145.8|1149.8|1145.3|504
1625467040000|2021-07-05 06:37:20|1149.9|1145.4|1149.8|1145.3|1150.3|1145.8|1149.8|1145.3|341
1625467050000|2021-07-05 06:37:30|1149.9|1145.4|1149.8|1145.3|1150.2|1145.7|1149.8|1145.3|110
1625467060000|2021-07-05 06:37:40|1149.6|1145.1|1149.1|1144.6|1149.6|1145.1|1149.1|1144.6|307
1625467070000|2021-07-05 06:37:50|1148.8|1144.3|1149.6|1145.1|1149.6|1145.1|1148.8|1144.3|130
1625467080000|2021-07-05 06:38:00|1149.4|1144.9|1149.6|1145.1|1149.6|1145.1|1149.4|1144.9|50
1625467090000|2021-07-05 06:38:10|1149.3|1144.8|1149.6|1145.1|1149.6|1145.1|1149.3|1144.8|73
1625467100000|2021-07-05 06:38:20|1149.8|1145.3|1150.1|1145.6|1150.1|1145.6|1149.6|1145.1|75
1625467110000|2021-07-05 06:38:30|1150.3|1145.8|1150.3|1145.8|1150.3|1145.8|1150.3|1145.8|116
1625467120000|2021-07-05 06:38:40|1150.2|1145.7|1150.3|1145.8|1150.3|1145.8|1150.2|1145.7|62
1625467130000|2021-07-05 06:38:50|1150.1|1145.6|1149.8|1145.3|1150.1|1145.6|1149.8|1145.3|143
1625467140000|2021-07-05 06:39:00|1149.9|1145.4|1149.8|1145.3|1150.3|1145.8|1149.8|1145.3|272
1625467150000|2021-07-05 06:39:10|1150.1|1145.6|1150.1|1145.6|1150.1|1145.6|1149.4|1144.9|334
1625467160000|2021-07-05 06:39:20|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|127
1625467170000|2021-07-05 06:39:30|||||||||38
1625467180000|2021-07-05 06:39:40|1149.6|1145.1|1149.3|1144.8|1149.7|1145.2|1149.2|1144.7|131
1625467190000|2021-07-05 06:39:50|||||||||38
1625467200000|2021-07-05 06:40:00|1149.6|1145.1|1149.4|1144.9|1149.8|1145.3|1149.4|1144.9|182
1625467210000|2021-07-05 06:40:10|1149.3|1144.8|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|64
1625467220000|2021-07-05 06:40:20|1149.2|1144.7|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|102
1625467230000|2021-07-05 06:40:30|1149.1|1144.6|1149.1|1144.6|1149.1|1144.6|1148.8|1144.3|198
1625467240000|2021-07-05 06:40:40|1148.9|1144.4|1148.7|1144.2|1148.9|1144.4|1148.7|1144.2|136
1625467250000|2021-07-05 06:40:50|1148.8|1144.3|1148.7|1144.2|1148.9|1144.4|1148.6|1144.1|116
1625467260000|2021-07-05 06:41:00|1148.6|1144.1|1147.8|1143.3|1148.6|1144.1|1147.8|1143.3|203
1625467270000|2021-07-05 06:41:10|1147.9|1143.4|1148.3|1143.8|1148.3|1143.8|1147.8|1143.3|77
1625467280000|2021-07-05 06:41:20|1147.8|1143.3|1147.1|1142.6|1147.8|1143.3|1147.1|1142.6|306
1625467290000|2021-07-05 06:41:30|1147.2|1142.7|1147.1|1142.6|1147.2|1142.7|1147.1|1142.6|91
1625467300000|2021-07-05 06:41:40|1147.2|1142.7|1146.8|1142.3|1147.3|1142.8|1146.8|1142.3|224
1625467310000|2021-07-05 06:41:50|1147.1|1142.6|1146.8|1142.3|1147.6|1143.1|1146.8|1142.3|205
1625467320000|2021-07-05 06:42:00|1147.2|1142.7|1147.6|1143.1|1147.6|1143.1|1147.1|1142.6|264
1625467330000|2021-07-05 06:42:10|1147.8|1143.3|1148.1|1143.6|1148.3|1143.8|1147.8|1143.3|159
1625467340000|2021-07-05 06:42:20|1148|1143.5|1147.8|1143.3|1148.1|1143.6|1147.7|1143.2|214
1625467350000|2021-07-05 06:42:30|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.6|1143.1|28
1625467360000|2021-07-05 06:42:40|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|18
1625467370000|2021-07-05 06:42:50|1147.7|1143.2|1147.3|1142.8|1147.7|1143.2|1147.3|1142.8|92
1625467380000|2021-07-05 06:43:00|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|49
1625467390000|2021-07-05 06:43:10|||||||||26
1625467400000|2021-07-05 06:43:20|1147.3|1142.8|1147.8|1143.3|1147.8|1143.3|1147.3|1142.8|103
1625467410000|2021-07-05 06:43:30|1147.9|1143.4|1148.1|1143.6|1148.1|1143.6|1147.8|1143.3|30
1625467420000|2021-07-05 06:43:40|1147.6|1143.1|1147.3|1142.8|1147.6|1143.1|1147.3|1142.8|102
1625467430000|2021-07-05 06:43:50|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|91
1625467440000|2021-07-05 06:44:00|1147.3|1142.8|1147.3|1142.8|1147.4|1142.9|1147.3|1142.8|174
1625467450000|2021-07-05 06:44:10|1147.4|1142.9|1146.8|1142.3|1147.4|1142.9|1146.8|1142.3|133
1625467460000|2021-07-05 06:44:20|1146.9|1142.4|1146.8|1142.3|1147.1|1142.6|1146.8|1142.3|125
1625467470000|2021-07-05 06:44:30|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|1146.8|1142.3|74
1625467480000|2021-07-05 06:44:40|||||||||58
1625467490000|2021-07-05 06:44:50|1146.8|1142.3|1147.3|1142.8|1147.3|1142.8|1146.8|1142.3|99
1625467500000|2021-07-05 06:45:00|1147.4|1142.9|1148.2|1143.7|1148.2|1143.7|1147.3|1142.8|190
1625467510000|2021-07-05 06:45:10|1148.3|1143.8|1148.4|1143.9|1148.4|1143.9|1148.3|1143.8|90
1625467520000|2021-07-05 06:45:20|1148.6|1144.1|1148.8|1144.3|1148.8|1144.3|1148.6|1144.1|148
1625467530000|2021-07-05 06:45:30|1149.3|1144.8|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|255
1625467540000|2021-07-05 06:45:40|1148.6|1144.1|1148.8|1144.3|1148.8|1144.3|1148.3|1143.8|219
1625467550000|2021-07-05 06:45:50|1148.7|1144.2|1148.1|1143.6|1148.7|1144.2|1148.1|1143.6|124
1625467560000|2021-07-05 06:46:00|1147.9|1143.4|1147.8|1143.3|1148.3|1143.8|1147.8|1143.3|150
1625467570000|2021-07-05 06:46:10|1147.6|1143.1|1147.7|1143.2|1147.7|1143.2|1147.6|1143.1|90
1625467580000|2021-07-05 06:46:20|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.6|1143.1|126
1625467590000|2021-07-05 06:46:30|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.6|1143.1|200
1625467600000|2021-07-05 06:46:40|1148|1143.5|1148.6|1144.1|1148.6|1144.1|1147.8|1143.3|299
1625467610000|2021-07-05 06:46:50|1148.4|1143.9|1148.2|1143.7|1148.6|1144.1|1148.1|1143.6|86
1625467620000|2021-07-05 06:47:00|1148.1|1143.6|1149.1|1144.6|1149.1|1144.6|1148.1|1143.6|156
1625467630000|2021-07-05 06:47:10|||||||||68
1625467640000|2021-07-05 06:47:20|1148.9|1144.4|1149.1|1144.6|1149.1|1144.6|1148.8|1144.3|137
1625467650000|2021-07-05 06:47:30|1149.3|1144.8|1149.1|1144.6|1149.3|1144.8|1149.1|1144.6|102
1625467660000|2021-07-05 06:47:40|1149.3|1144.8|1149.6|1145.1|1149.6|1145.1|1149.3|1144.8|168
1625467670000|2021-07-05 06:47:50|1149.2|1144.7|1149.1|1144.6|1149.2|1144.7|1149.1|1144.6|230
1625467680000|2021-07-05 06:48:00|1148.8|1144.3|1148.8|1144.3|1149.1|1144.6|1148.8|1144.3|91
1625467690000|2021-07-05 06:48:10|1149.1|1144.6|1148.4|1143.9|1149.1|1144.6|1148.3|1143.8|66
1625467700000|2021-07-05 06:48:20|1148.3|1143.8|1148|1143.5|1148.3|1143.8|1147.8|1143.3|58
1625467710000|2021-07-05 06:48:30|1147.8|1143.3|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|73
1625467720000|2021-07-05 06:48:40|1147.8|1143.3|1147.7|1143.2|1147.8|1143.3|1147.7|1143.2|29
1625467730000|2021-07-05 06:48:50|1147.6|1143.1|1147.3|1142.8|1147.7|1143.2|1147.3|1142.8|49
1625467740000|2021-07-05 06:49:00|1147.7|1143.2|1147.8|1143.3|1148.1|1143.6|1147.6|1143.1|121
1625467750000|2021-07-05 06:49:10|1148.1|1143.6|1147.9|1143.4|1148.1|1143.6|1147.9|1143.4|40
1625467760000|2021-07-05 06:49:20|1147.8|1143.3|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|97
1625467770000|2021-07-05 06:49:30|||||||||33
1625467780000|2021-07-05 06:49:40|||||||||29
1625467790000|2021-07-05 06:49:50|1148.4|1143.9|1148.6|1144.1|1148.6|1144.1|1148.4|1143.9|79
1625467800000|2021-07-05 06:50:00|1148.4|1143.9|1148.3|1143.8|1148.6|1144.1|1148.2|1143.7|87
1625467810000|2021-07-05 06:50:10|1148.4|1143.9|1148.7|1144.2|1148.7|1144.2|1148.1|1143.6|115
1625467820000|2021-07-05 06:50:20|1148.6|1144.1|1149.3|1144.8|1149.6|1145.1|1148.6|1144.1|241
1625467830000|2021-07-05 06:50:30|1149.2|1144.7|1149|1144.5|1149.2|1144.7|1148.8|1144.3|162
1625467840000|2021-07-05 06:50:40|1148.8|1144.3|1148.2|1143.7|1149.1|1144.6|1148.2|1143.7|362
1625467850000|2021-07-05 06:50:50|1148.1|1143.6|1148|1143.5|1148.3|1143.8|1147.6|1143.1|132
1625467860000|2021-07-05 06:51:00|1147.7|1143.2|1147.6|1143.1|1148|1143.5|1147.6|1143.1|314
1625467870000|2021-07-05 06:51:10|1147.3|1142.8|1146.1|1141.6|1147.3|1142.8|1146|1141.5|645
1625467880000|2021-07-05 06:51:20|1146|1141.5|1145.5|1141|1146|1141.5|1144.8|1140.3|681
1625467890000|2021-07-05 06:51:30|1145.7|1141.2|1145.1|1140.6|1145.7|1141.2|1145.1|1140.6|419
1625467900000|2021-07-05 06:51:40|1145.3|1140.8|1145.1|1140.6|1145.6|1141.1|1145.1|1140.6|187
1625467910000|2021-07-05 06:51:50|1145.2|1140.7|1145.1|1140.6|1145.5|1141|1145.1|1140.6|82
1625467920000|2021-07-05 06:52:00|1144.6|1140.1|1144.4|1139.9|1144.7|1140.2|1144.4|1139.9|209
1625467930000|2021-07-05 06:52:10|1144.2|1139.7|1145|1140.5|1145|1140.5|1144.1|1139.6|217
1625467940000|2021-07-05 06:52:20|1145.1|1140.6|1145.1|1140.6|1145.3|1140.8|1145.1|1140.6|163
1625467950000|2021-07-05 06:52:30|1145.2|1140.7|1144.8|1140.3|1145.2|1140.7|1144.8|1140.3|115
1625467960000|2021-07-05 06:52:40|1145|1140.5|1144.8|1140.3|1145|1140.5|1144.8|1140.3|97
1625467970000|2021-07-05 06:52:50|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.6|1140.1|131
1625467980000|2021-07-05 06:53:00|1144.8|1140.3|1144.3|1139.8|1144.8|1140.3|1144.3|1139.8|95
1625467990000|2021-07-05 06:53:10|||||||||88
1625468000000|2021-07-05 06:53:20|1144.1|1139.6|1143.8|1139.3|1144.1|1139.6|1143.8|1139.3|190
1625468010000|2021-07-05 06:53:30|||||||||156
1625468020000|2021-07-05 06:53:40|1143.6|1139.1|1143.8|1139.3|1144.1|1139.6|1143.6|1139.1|235
1625468030000|2021-07-05 06:53:50|1144.1|1139.6|1143.6|1139.1|1144.1|1139.6|1143.6|1139.1|213
1625468040000|2021-07-05 06:54:00|1144|1139.5|1143.8|1139.3|1144|1139.5|1143.6|1139.1|232
1625468050000|2021-07-05 06:54:10|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|217
1625468060000|2021-07-05 06:54:20|1144|1139.5|1143.3|1138.8|1144.1|1139.6|1143.3|1138.8|258
1625468070000|2021-07-05 06:54:30|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|1142.7|1138.2|174
1625468080000|2021-07-05 06:54:40|1142.8|1138.3|1143.7|1139.2|1143.7|1139.2|1142.8|1138.3|207
1625468090000|2021-07-05 06:54:50|1143.8|1139.3|1144.2|1139.7|1144.2|1139.7|1143.7|1139.2|162
1625468100000|2021-07-05 06:55:00|1144.1|1139.6|1143.6|1139.1|1144.2|1139.7|1143.6|1139.1|243
1625468110000|2021-07-05 06:55:10|1143.1|1138.6|1142.3|1137.8|1143.2|1138.7|1142.3|1137.8|248
1625468120000|2021-07-05 06:55:20|1142.8|1138.3|1143.2|1138.7|1143.2|1138.7|1142.8|1138.3|263
1625468130000|2021-07-05 06:55:30|1143.3|1138.8|1143.6|1139.1|1143.6|1139.1|1142.8|1138.3|158
1625468140000|2021-07-05 06:55:40|1143.7|1139.2|1143.8|1139.3|1143.8|1139.3|1143.3|1138.8|48
1625468150000|2021-07-05 06:55:50|1144.3|1139.8|1144.6|1140.1|1144.8|1140.3|1144.2|1139.7|200
1625468160000|2021-07-05 06:56:00|1144.7|1140.2|1144.9|1140.4|1144.9|1140.4|1144.2|1139.7|197
1625468170000|2021-07-05 06:56:10|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1144.7|1140.2|188
1625468180000|2021-07-05 06:56:20|1144.9|1140.4|1144.1|1139.6|1144.9|1140.4|1144.1|1139.6|263
1625468190000|2021-07-05 06:56:30|1144.2|1139.7|1144.3|1139.8|1144.3|1139.8|1144.1|1139.6|120
1625468200000|2021-07-05 06:56:40|1144.6|1140.1|1144.8|1140.3|1144.8|1140.3|1144.6|1140.1|139
1625468210000|2021-07-05 06:56:50|||||||||62
1625468220000|2021-07-05 06:57:00|1145.1|1140.6|1144.8|1140.3|1145.1|1140.6|1144.6|1140.1|340
1625468230000|2021-07-05 06:57:10|1145|1140.5|1144.6|1140.1|1145|1140.5|1144.6|1140.1|38
1625468240000|2021-07-05 06:57:20|1144.5|1140|1144.8|1140.3|1144.8|1140.3|1144.5|1140|145
1625468250000|2021-07-05 06:57:30|1145.1|1140.6|1144.8|1140.3|1145.1|1140.6|1144.8|1140.3|112
1625468260000|2021-07-05 06:57:40|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|1144.5|1140|381
1625468270000|2021-07-05 06:57:50|1144.5|1140|1144.5|1140|1144.5|1140|1144.5|1140|88
1625468280000|2021-07-05 06:58:00|1144.6|1140.1|1146.3|1141.8|1146.3|1141.8|1144.6|1140.1|875
1625468290000|2021-07-05 06:58:10|1146.2|1141.7|1146.1|1141.6|1146.3|1141.8|1145.8|1141.3|427
1625468300000|2021-07-05 06:58:20|1146.3|1141.8|1146.7|1142.2|1146.9|1142.4|1146.1|1141.6|509
1625468310000|2021-07-05 06:58:30|1146.6|1142.1|1146.8|1142.3|1146.8|1142.3|1146.6|1142.1|176
1625468320000|2021-07-05 06:58:40|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|1147.1|1142.6|295
1625468330000|2021-07-05 06:58:50|1147.2|1142.7|1147.8|1143.3|1147.8|1143.3|1147.2|1142.7|454
1625468340000|2021-07-05 06:59:00|1147.9|1143.4|1147.8|1143.3|1148.3|1143.8|1147.7|1143.2|657
1625468350000|2021-07-05 06:59:10|1147.9|1143.4|1148.2|1143.7|1148.2|1143.7|1147.8|1143.3|431
1625468360000|2021-07-05 06:59:20|1148.3|1143.8|1149.1|1144.6|1149.1|1144.6|1148.3|1143.8|616
1625468370000|2021-07-05 06:59:30|1148.8|1144.3|1149.1|1144.6|1149.1|1144.6|1148.8|1144.3|721
1625468380000|2021-07-05 06:59:40|1149.2|1144.7|1149.3|1144.8|1149.6|1145.1|1148.9|1144.4|694
1625468390000|2021-07-05 06:59:50|1149.1|1144.6|1149.4|1144.9|1149.6|1145.1|1149.1|1144.6|630
1625490000000|2021-07-05 13:00:00|1152|1147.5|1154.3|1149.8|1155.5|1151|1152|1147.5|3529
1625490010000|2021-07-05 13:00:10|1154.1|1149.6|1154.8|1150.3|1155.2|1150.7|1154.1|1149.6|1511
1625490020000|2021-07-05 13:00:20|1155|1150.5|1154|1149.5|1155.2|1150.7|1154|1149.5|1027
1625490030000|2021-07-05 13:00:30|1154.2|1149.7|1154.1|1149.6|1154.3|1149.8|1153.7|1149.2|643
1625490040000|2021-07-05 13:00:40|1153.8|1149.3|1154.4|1149.9|1154.4|1149.9|1153.7|1149.2|626
1625490050000|2021-07-05 13:00:50|1154.7|1150.2|1154.7|1150.2|1155|1150.5|1154.7|1150.2|606
1625490060000|2021-07-05 13:01:00|1154.2|1149.7|1153.2|1148.7|1154.3|1149.8|1152.8|1148.3|772
1625490070000|2021-07-05 13:01:10|1152.7|1148.2|1151.9|1147.4|1152.7|1148.2|1151.9|1147.4|492
1625490080000|2021-07-05 13:01:20|1152.2|1147.7|1152.7|1148.2|1152.7|1148.2|1151.9|1147.4|345
1625490090000|2021-07-05 13:01:30|1152.8|1148.3|1153.3|1148.8|1153.7|1149.2|1152.7|1148.2|604
1625490100000|2021-07-05 13:01:40|1153.2|1148.7|1153.6|1149.1|1153.8|1149.3|1153.2|1148.7|284
1625490110000|2021-07-05 13:01:50|1153.7|1149.2|1154|1149.5|1154|1149.5|1153.5|1149|259
1625490120000|2021-07-05 13:02:00|1154.3|1149.8|1154.7|1150.2|1154.7|1150.2|1154.3|1149.8|430
1625490130000|2021-07-05 13:02:10|1154.3|1149.8|1153.7|1149.2|1154.4|1149.9|1153.7|1149.2|494
1625490140000|2021-07-05 13:02:20|1153.9|1149.4|1153.8|1149.3|1154.2|1149.7|1153.7|1149.2|248
1625490150000|2021-07-05 13:02:30|1154|1149.5|1154.2|1149.7|1154.4|1149.9|1154|1149.5|170
1625490160000|2021-07-05 13:02:40|1154.3|1149.8|1154.2|1149.7|1154.3|1149.8|1153.9|1149.4|201
1625490170000|2021-07-05 13:02:50|1154.7|1150.2|1154.7|1150.2|1154.7|1150.2|1154.2|1149.7|460
1625490180000|2021-07-05 13:03:00|1154.5|1150|1155.3|1150.8|1155.4|1150.9|1153.7|1149.2|619
1625490190000|2021-07-05 13:03:10|1155.4|1150.9|1155.9|1151.4|1155.9|1151.4|1155.4|1150.9|484
1625490200000|2021-07-05 13:03:20|1156.2|1151.7|1156.3|1151.8|1156.4|1151.9|1155.9|1151.4|559
1625490210000|2021-07-05 13:03:30|1156.5|1152|1156.4|1151.9|1156.5|1152|1156|1151.5|548
1625490220000|2021-07-05 13:03:40|1156.5|1152|1156.5|1152|1157.4|1152.9|1156.3|1151.8|1155
1625490230000|2021-07-05 13:03:50|1156.6|1152.1|1157|1152.5|1157|1152.5|1156.6|1152.1|471
1625490240000|2021-07-05 13:04:00|1157.1|1152.6|1157.4|1152.9|1157.4|1152.9|1156.4|1151.9|523
1625490250000|2021-07-05 13:04:10|1157.2|1152.7|1156.9|1152.4|1157.2|1152.7|1156.9|1152.4|690
1625490260000|2021-07-05 13:04:20|1156.6|1152.1|1156.6|1152.1|1157.1|1152.6|1156.5|1152|512
1625490270000|2021-07-05 13:04:30|1156.5|1152|1156.1|1151.6|1156.5|1152|1155.9|1151.4|445
1625490280000|2021-07-05 13:04:40|1155.9|1151.4|1155.1|1150.6|1155.9|1151.4|1155.1|1150.6|245
1625490290000|2021-07-05 13:04:50|1154.9|1150.4|1155|1150.5|1155|1150.5|1154.8|1150.3|273
1625490300000|2021-07-05 13:05:00|1155.3|1150.8|1154.1|1149.6|1155.3|1150.8|1154.1|1149.6|378
1625490310000|2021-07-05 13:05:10|1153.9|1149.4|1153.9|1149.4|1154.5|1150|1153.8|1149.3|345
1625490320000|2021-07-05 13:05:20|1154.1|1149.6|1153.4|1148.9|1154.1|1149.6|1153.1|1148.6|268
1625490330000|2021-07-05 13:05:30|1153.5|1149|1152.9|1148.4|1153.5|1149|1152.6|1148.1|330
1625490340000|2021-07-05 13:05:40|1153.4|1148.9|1153.9|1149.4|1153.9|1149.4|1153.4|1148.9|222
1625490350000|2021-07-05 13:05:50|1153.7|1149.2|1153.5|1149|1153.9|1149.4|1153.4|1148.9|223
1625490360000|2021-07-05 13:06:00|1153.7|1149.2|1153.4|1148.9|1153.8|1149.3|1153.4|1148.9|208
1625490370000|2021-07-05 13:06:10|||||||||217
1625490380000|2021-07-05 13:06:20|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|127
1625490390000|2021-07-05 13:06:30|1153.4|1148.9|1153.6|1149.1|1153.9|1149.4|1153.1|1148.6|339
1625490400000|2021-07-05 13:06:40|1153.5|1149|1153.4|1148.9|1153.9|1149.4|1153.3|1148.8|294
1625490410000|2021-07-05 13:06:50|1153.6|1149.1|1153.8|1149.3|1153.8|1149.3|1153.4|1148.9|194
1625490420000|2021-07-05 13:07:00|1153.6|1149.1|1153.6|1149.1|1153.8|1149.3|1153.5|1149|158
1625490430000|2021-07-05 13:07:10|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|93
1625490440000|2021-07-05 13:07:20|1153.6|1149.1|1153.4|1148.9|1153.6|1149.1|1153.4|1148.9|233
1625490450000|2021-07-05 13:07:30|1153.3|1148.8|1153.9|1149.4|1153.9|1149.4|1153.1|1148.6|105
1625490460000|2021-07-05 13:07:40|1153.8|1149.3|1153.5|1149|1153.8|1149.3|1153.4|1148.9|97
1625490470000|2021-07-05 13:07:50|1153.6|1149.1|1154.1|1149.6|1154.1|1149.6|1153.6|1149.1|66
1625490480000|2021-07-05 13:08:00|1154.4|1149.9|1154.9|1150.4|1154.9|1150.4|1154.4|1149.9|240
1625490490000|2021-07-05 13:08:10|1155.1|1150.6|1154.9|1150.4|1155.4|1150.9|1154.5|1150|189
1625490500000|2021-07-05 13:08:20|1154.6|1150.1|1154.1|1149.6|1154.6|1150.1|1154.1|1149.6|164
1625490510000|2021-07-05 13:08:30|1154.4|1149.9|1154.5|1150|1154.5|1150|1154.1|1149.6|227
1625490520000|2021-07-05 13:08:40|1154.8|1150.3|1155.3|1150.8|1155.4|1150.9|1154.8|1150.3|137
1625490530000|2021-07-05 13:08:50|1155.4|1150.9|1155.3|1150.8|1155.4|1150.9|1155.1|1150.6|196
1625490540000|2021-07-05 13:09:00|1155.1|1150.6|1154.4|1149.9|1155.3|1150.8|1154.4|1149.9|153
1625490550000|2021-07-05 13:09:10|1154.6|1150.1|1154.9|1150.4|1155.6|1151.1|1153.9|1149.4|926
1625490560000|2021-07-05 13:09:20|1154.6|1150.1|1155|1150.5|1155.1|1150.6|1154.6|1150.1|121
1625490570000|2021-07-05 13:09:30|1154.9|1150.4|1155.3|1150.8|1155.4|1150.9|1154.4|1149.9|177
1625490580000|2021-07-05 13:09:40|1155|1150.5|1155.4|1150.9|1155.4|1150.9|1154.9|1150.4|193
1625490590000|2021-07-05 13:09:50|1154.9|1150.4|1154.9|1150.4|1155.4|1150.9|1154.9|1150.4|119
1625490600000|2021-07-05 13:10:00|1155.1|1150.6|1155.9|1151.4|1155.9|1151.4|1155.1|1150.6|213
1625490610000|2021-07-05 13:10:10|1155.8|1151.3|1156.1|1151.6|1156.1|1151.6|1155.8|1151.3|358
1625490620000|2021-07-05 13:10:20|1156.4|1151.9|1156.6|1152.1|1156.6|1152.1|1156.4|1151.9|173
1625490630000|2021-07-05 13:10:30|1156.5|1152|1155.4|1150.9|1156.5|1152|1155.4|1150.9|297
1625490640000|2021-07-05 13:10:40|1155.6|1151.1|1155.2|1150.7|1155.6|1151.1|1154.8|1150.3|239
1625490650000|2021-07-05 13:10:50|1156.1|1151.6|1155.8|1151.3|1156.4|1151.9|1155.4|1150.9|882
1625490660000|2021-07-05 13:11:00|1155.9|1151.4|1156.1|1151.6|1156.1|1151.6|1155.9|1151.4|72
1625490670000|2021-07-05 13:11:10|1156|1151.5|1156.4|1151.9|1156.4|1151.9|1156|1151.5|201
1625490680000|2021-07-05 13:11:20|1156.1|1151.6|1156.4|1151.9|1156.4|1151.9|1156|1151.5|136
1625490690000|2021-07-05 13:11:30|1156.3|1151.8|1156.3|1151.8|1156.5|1152|1156.3|1151.8|153
1625490700000|2021-07-05 13:11:40|1156.1|1151.6|1156.1|1151.6|1156.6|1152.1|1156.1|1151.6|127
1625490710000|2021-07-05 13:11:50|1156.3|1151.8|1157.1|1152.6|1157.4|1152.9|1156.3|1151.8|483
1625490720000|2021-07-05 13:12:00|1157.2|1152.7|1156.9|1152.4|1157.2|1152.7|1156.9|1152.4|169
1625490730000|2021-07-05 13:12:10|1157|1152.5|1157.3|1152.8|1157.4|1152.9|1156.6|1152.1|151
1625490740000|2021-07-05 13:12:20|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|130
1625490750000|2021-07-05 13:12:30|||||||||140
1625490760000|2021-07-05 13:12:40|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|182
1625490770000|2021-07-05 13:12:50|1156.9|1152.4|1157.1|1152.6|1157.1|1152.6|1156.6|1152.1|202
1625490780000|2021-07-05 13:13:00|1157.4|1152.9|1157.4|1152.9|1157.6|1153.1|1157.4|1152.9|268
1625490790000|2021-07-05 13:13:10|1157.6|1153.1|1158.4|1153.9|1158.6|1154.1|1157.6|1153.1|771
1625490800000|2021-07-05 13:13:20|1158.5|1154|1158.9|1154.4|1158.9|1154.4|1158.5|1154|385
1625490810000|2021-07-05 13:13:30|1158.7|1154.2|1158.4|1153.9|1158.9|1154.4|1158.4|1153.9|327
1625490820000|2021-07-05 13:13:40|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|196
1625490830000|2021-07-05 13:13:50|1157.9|1153.4|1158.4|1153.9|1158.4|1153.9|1157.9|1153.4|147
1625490840000|2021-07-05 13:14:00|1158.1|1153.6|1158.1|1153.6|1158.4|1153.9|1158.1|1153.6|238
1625490850000|2021-07-05 13:14:10|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|121
1625490860000|2021-07-05 13:14:20|1158.1|1153.6|1158.4|1153.9|1158.4|1153.9|1157.9|1153.4|186
1625490870000|2021-07-05 13:14:30|||||||||103
1625490880000|2021-07-05 13:14:40|1158.2|1153.7|1157.6|1153.1|1158.2|1153.7|1157.6|1153.1|149
1625490890000|2021-07-05 13:14:50|1157.8|1153.3|1157.4|1152.9|1158|1153.5|1157.4|1152.9|103
1625490900000|2021-07-05 13:15:00|1157.3|1152.8|1157.9|1153.4|1158.1|1153.6|1157.3|1152.8|279
1625490910000|2021-07-05 13:15:10|1158|1153.5|1157.9|1153.4|1158|1153.5|1157.9|1153.4|139
1625490920000|2021-07-05 13:15:20|1158.1|1153.6|1157.6|1153.1|1158.1|1153.6|1157.6|1153.1|198
1625490930000|2021-07-05 13:15:30|1157.5|1153|1157.6|1153.1|1157.7|1153.2|1157.4|1152.9|244
1625490940000|2021-07-05 13:15:40|1158.1|1153.6|1157.9|1153.4|1158.4|1153.9|1157.7|1153.2|273
1625490950000|2021-07-05 13:15:50|1157.6|1153.1|1157.6|1153.1|1157.9|1153.4|1157.6|1153.1|95
1625490960000|2021-07-05 13:16:00|1157.9|1153.4|1158.4|1153.9|1158.5|1154|1157.9|1153.4|203
1625490970000|2021-07-05 13:16:10|1158.6|1154.1|1158.5|1154|1158.6|1154.1|1158.5|1154|185
1625490980000|2021-07-05 13:16:20|1158.6|1154.1|1158.6|1154.1|1158.9|1154.4|1158.6|1154.1|79
1625490990000|2021-07-05 13:16:30|||||||||78
1625491000000|2021-07-05 13:16:40|1158.9|1154.4|1158.6|1154.1|1159.1|1154.6|1158.6|1154.1|247
1625491010000|2021-07-05 13:16:50|1159|1154.5|1158.6|1154.1|1159|1154.5|1158.6|1154.1|192
1625491020000|2021-07-05 13:17:00|1158.9|1154.4|1157.9|1153.4|1159.1|1154.6|1157.9|1153.4|226
1625491030000|2021-07-05 13:17:10|1158.1|1153.6|1158.1|1153.6|1158.6|1154.1|1158.1|1153.6|136
1625491040000|2021-07-05 13:17:20|1158|1153.5|1158|1153.5|1158.4|1153.9|1157.9|1153.4|149
1625491050000|2021-07-05 13:17:30|1157.9|1153.4|1158.1|1153.6|1158.1|1153.6|1157.9|1153.4|79
1625491060000|2021-07-05 13:17:40|1158.4|1153.9|1158.7|1154.2|1158.7|1154.2|1158.4|1153.9|100
1625491070000|2021-07-05 13:17:50|1158.6|1154.1|1158.9|1154.4|1158.9|1154.4|1158.4|1153.9|86
1625491080000|2021-07-05 13:18:00|1158.7|1154.2|1159.4|1154.9|1159.4|1154.9|1158.7|1154.2|153
1625491090000|2021-07-05 13:18:10|1159.2|1154.7|1158.6|1154.1|1159.2|1154.7|1158.6|1154.1|120
1625491100000|2021-07-05 13:18:20|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|1158.4|1153.9|150
1625491110000|2021-07-05 13:18:30|1158.8|1154.3|1158.6|1154.1|1159.1|1154.6|1158.5|1154|154
1625491120000|2021-07-05 13:18:40|1158.4|1153.9|1158.4|1153.9|1158.6|1154.1|1158.4|1153.9|133
1625491130000|2021-07-05 13:18:50|1158.6|1154.1|1157.9|1153.4|1158.6|1154.1|1157.9|1153.4|154
1625491140000|2021-07-05 13:19:00|1158.1|1153.6|1157.9|1153.4|1158.4|1153.9|1157.9|1153.4|158
1625491150000|2021-07-05 13:19:10|1158.1|1153.6|1158.4|1153.9|1158.4|1153.9|1158.1|1153.6|95
1625491160000|2021-07-05 13:19:20|1158.6|1154.1|1158.6|1154.1|1158.6|1154.1|1158.4|1153.9|54
1625491170000|2021-07-05 13:19:30|1158.9|1154.4|1158.6|1154.1|1158.9|1154.4|1158.6|1154.1|161
1625491180000|2021-07-05 13:19:40|||||||||59
1625491190000|2021-07-05 13:19:50|1158.5|1154|1158.6|1154.1|1158.9|1154.4|1158.5|1154|192
1625491200000|2021-07-05 13:20:00|1158.5|1154|1158.4|1153.9|1158.5|1154|1158.4|1153.9|141
1625491210000|2021-07-05 13:20:10|1158.6|1154.1|1158.6|1154.1|1159.1|1154.6|1158.6|1154.1|229
1625491220000|2021-07-05 13:20:20|1158.4|1153.9|1158.1|1153.6|1158.4|1153.9|1158.1|1153.6|136
1625491230000|2021-07-05 13:20:30|1157.9|1153.4|1157.9|1153.4|1157.9|1153.4|1157.9|1153.4|164
1625491240000|2021-07-05 13:20:40|1157.6|1153.1|1156.9|1152.4|1157.6|1153.1|1156.9|1152.4|365
1625491250000|2021-07-05 13:20:50|1156.8|1152.3|1156.3|1151.8|1156.8|1152.3|1156.1|1151.6|301
1625491260000|2021-07-05 13:21:00|1156.1|1151.6|1156.4|1151.9|1156.6|1152.1|1156.1|1151.6|221
1625491270000|2021-07-05 13:21:10|1156.1|1151.6|1155.9|1151.4|1156.1|1151.6|1155.9|1151.4|136
1625491280000|2021-07-05 13:21:20|1155.6|1151.1|1156.1|1151.6|1156.1|1151.6|1155.6|1151.1|177
1625491290000|2021-07-05 13:21:30|1155.9|1151.4|1155.6|1151.1|1155.9|1151.4|1155.6|1151.1|96
1625491300000|2021-07-05 13:21:40|||||||||94
1625491310000|2021-07-05 13:21:50|||||||||88
1625491320000|2021-07-05 13:22:00|1155.9|1151.4|1156.1|1151.6|1156.1|1151.6|1155.9|1151.4|173
1625491330000|2021-07-05 13:22:10|1156.4|1151.9|1156.4|1151.9|1156.6|1152.1|1156.4|1151.9|72
1625491340000|2021-07-05 13:22:20|1156.1|1151.6|1156.4|1151.9|1156.4|1151.9|1155.9|1151.4|89
1625491350000|2021-07-05 13:22:30|1156.2|1151.7|1156.4|1151.9|1156.4|1151.9|1156.1|1151.6|78
1625491360000|2021-07-05 13:22:40|1156.2|1151.7|1156.1|1151.6|1156.4|1151.9|1156.1|1151.6|69
1625491370000|2021-07-05 13:22:50|1156|1151.5|1155.9|1151.4|1156|1151.5|1155.9|1151.4|63
1625491380000|2021-07-05 13:23:00|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1155.9|1151.4|58
1625491390000|2021-07-05 13:23:10|||||||||90
1625491400000|2021-07-05 13:23:20|1156|1151.5|1155.6|1151.1|1156.1|1151.6|1155.6|1151.1|159
1625491410000|2021-07-05 13:23:30|||||||||40
1625491420000|2021-07-05 13:23:40|1155.9|1151.4|1156|1151.5|1156|1151.5|1155.9|1151.4|80
1625491430000|2021-07-05 13:23:50|1155.9|1151.4|1155.6|1151.1|1156.1|1151.6|1155.6|1151.1|84
1625491440000|2021-07-05 13:24:00|1155.9|1151.4|1155.4|1150.9|1155.9|1151.4|1155.4|1150.9|129
1625491450000|2021-07-05 13:24:10|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|192
1625491460000|2021-07-05 13:24:20|1155.4|1150.9|1155.1|1150.6|1155.4|1150.9|1155.1|1150.6|130
1625491470000|2021-07-05 13:24:30|1155|1150.5|1155.3|1150.8|1155.3|1150.8|1155|1150.5|123
1625491480000|2021-07-05 13:24:40|1155.1|1150.6|1154.6|1150.1|1155.3|1150.8|1154.6|1150.1|211
1625491490000|2021-07-05 13:24:50|1154.8|1150.3|1154.8|1150.3|1155.1|1150.6|1154.8|1150.3|92
1625491500000|2021-07-05 13:25:00|1154.6|1150.1|1154.4|1149.9|1154.6|1150.1|1154.4|1149.9|123
1625491510000|2021-07-05 13:25:10|||||||||95
1625491520000|2021-07-05 13:25:20|1154.3|1149.8|1154.4|1149.9|1154.4|1149.9|1154.3|1149.8|171
1625491530000|2021-07-05 13:25:30|1154.3|1149.8|1153.5|1149|1154.4|1149.9|1153.5|1149|235
1625491540000|2021-07-05 13:25:40|1153.6|1149.1|1152.9|1148.4|1153.9|1149.4|1152.9|1148.4|284
1625491550000|2021-07-05 13:25:50|1153.3|1148.8|1152.2|1147.7|1153.3|1148.8|1152.2|1147.7|558
1625491560000|2021-07-05 13:26:00|1151.9|1147.4|1152.4|1147.9|1152.6|1148.1|1151.9|1147.4|593
1625491570000|2021-07-05 13:26:10|1152.2|1147.7|1151.9|1147.4|1152.4|1147.9|1151.9|1147.4|369
1625491580000|2021-07-05 13:26:20|1152.1|1147.6|1152.1|1147.6|1152.1|1147.6|1151.9|1147.4|227
1625491590000|2021-07-05 13:26:30|1151.9|1147.4|1152.4|1147.9|1152.4|1147.9|1151.9|1147.4|164
1625491600000|2021-07-05 13:26:40|1152.2|1147.7|1152.4|1147.9|1152.4|1147.9|1152.2|1147.7|134
1625491610000|2021-07-05 13:26:50|1152.3|1147.8|1152.4|1147.9|1152.4|1147.9|1152.2|1147.7|180
1625491620000|2021-07-05 13:27:00|1152.2|1147.7|1152.2|1147.7|1152.4|1147.9|1152.2|1147.7|198
1625491630000|2021-07-05 13:27:10|1152.4|1147.9|1152.4|1147.9|1152.4|1147.9|1152.4|1147.9|102
1625491640000|2021-07-05 13:27:20|1152.5|1148|1152.7|1148.2|1152.7|1148.2|1152.5|1148|315
1625491650000|2021-07-05 13:27:30|1152.4|1147.9|1152.4|1147.9|1152.5|1148|1152.4|1147.9|42
1625491660000|2021-07-05 13:27:40|1152.7|1148.2|1152.4|1147.9|1152.7|1148.2|1152.4|1147.9|68
1625491670000|2021-07-05 13:27:50|||||||||29
1625491680000|2021-07-05 13:28:00|||||||||35
1625491690000|2021-07-05 13:28:10|1152.1|1147.6|1152.4|1147.9|1152.4|1147.9|1152.1|1147.6|84
1625491700000|2021-07-05 13:28:20|1152.2|1147.7|1152.1|1147.6|1152.5|1148|1151.9|1147.4|252
1625491710000|2021-07-05 13:28:30|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|1151.8|1147.3|95
1625491720000|2021-07-05 13:28:40|1152.1|1147.6|1151.9|1147.4|1152.1|1147.6|1151.9|1147.4|276
1625491730000|2021-07-05 13:28:50|1151.4|1146.9|1151.4|1146.9|1151.6|1147.1|1151.2|1146.7|699
1625491740000|2021-07-05 13:29:00|1151.9|1147.4|1151.8|1147.3|1151.9|1147.4|1151.4|1146.9|222
1625491750000|2021-07-05 13:29:10|1151.9|1147.4|1151.7|1147.2|1151.9|1147.4|1151.7|1147.2|58
1625491760000|2021-07-05 13:29:20|1151.8|1147.3|1152.4|1147.9|1152.4|1147.9|1151.7|1147.2|131
1625491770000|2021-07-05 13:29:30|||||||||90
1625491780000|2021-07-05 13:29:40|||||||||54
1625491790000|2021-07-05 13:29:50|1152.6|1148.1|1152.9|1148.4|1152.9|1148.4|1152.6|1148.1|369
1625491800000|2021-07-05 13:30:00|1152.7|1148.2|1152.4|1147.9|1152.9|1148.4|1152.4|1147.9|247
1625491810000|2021-07-05 13:30:10|1152.2|1147.7|1151.7|1147.2|1152.3|1147.8|1151.7|1147.2|177
1625491820000|2021-07-05 13:30:20|1151.4|1146.9|1151.7|1147.2|1151.7|1147.2|1151.2|1146.7|337
1625491830000|2021-07-05 13:30:30|1151.8|1147.3|1152.9|1148.4|1152.9|1148.4|1151.8|1147.3|472
1625491840000|2021-07-05 13:30:40|1152.6|1148.1|1153.3|1148.8|1153.3|1148.8|1152.6|1148.1|201
1625491850000|2021-07-05 13:30:50|1153.4|1148.9|1154.9|1150.4|1154.9|1150.4|1153.4|1148.9|456
1625491860000|2021-07-05 13:31:00|1155|1150.5|1154.6|1150.1|1155|1150.5|1154.4|1149.9|263
1625491870000|2021-07-05 13:31:10|1154.3|1149.8|1154|1149.5|1154.4|1149.9|1154|1149.5|85
1625491880000|2021-07-05 13:31:20|1153.9|1149.4|1154.4|1149.9|1154.4|1149.9|1153.9|1149.4|133
1625491890000|2021-07-05 13:31:30|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|1154.4|1149.9|148
1625491900000|2021-07-05 13:31:40|1154.4|1149.9|1155.4|1150.9|1155.6|1151.1|1154.4|1149.9|225
1625491910000|2021-07-05 13:31:50|1155.3|1150.8|1154.6|1150.1|1155.4|1150.9|1154.5|1150|157
1625491920000|2021-07-05 13:32:00|1154.8|1150.3|1155.6|1151.1|1155.6|1151.1|1154.8|1150.3|293
1625491930000|2021-07-05 13:32:10|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|108
1625491940000|2021-07-05 13:32:20|1155.6|1151.1|1156.1|1151.6|1156.1|1151.6|1155.6|1151.1|100
1625491950000|2021-07-05 13:32:30|1156|1151.5|1156|1151.5|1156.1|1151.6|1156|1151.5|121
1625491960000|2021-07-05 13:32:40|1155.9|1151.4|1155.1|1150.6|1156|1151.5|1155.1|1150.6|298
1625491970000|2021-07-05 13:32:50|1156.1|1151.6|1155.9|1151.4|1156.1|1151.6|1155.9|1151.4|263
1625491980000|2021-07-05 13:33:00|1156.1|1151.6|1155.9|1151.4|1156.2|1151.7|1155.9|1151.4|94
1625491990000|2021-07-05 13:33:10|1156.1|1151.6|1156.1|1151.6|1156.4|1151.9|1156.1|1151.6|75
1625492000000|2021-07-05 13:33:20|1156.2|1151.7|1156.7|1152.2|1156.7|1152.2|1156.1|1151.6|151
1625492010000|2021-07-05 13:33:30|1156.9|1152.4|1157.4|1152.9|1157.4|1152.9|1156.9|1152.4|606
1625492020000|2021-07-05 13:33:40|1157.1|1152.6|1157.4|1152.9|1157.5|1153|1157|1152.5|192
1625492030000|2021-07-05 13:33:50|1157.2|1152.7|1156.4|1151.9|1157.2|1152.7|1156.4|1151.9|81
1625492040000|2021-07-05 13:34:00|1156.5|1152|1156.4|1151.9|1156.6|1152.1|1156.4|1151.9|105
1625492050000|2021-07-05 13:34:10|||||||||53
1625492060000|2021-07-05 13:34:20|1156.1|1151.6|1156|1151.5|1156.1|1151.6|1156|1151.5|44
1625492070000|2021-07-05 13:34:30|1155.9|1151.4|1156.4|1151.9|1156.4|1151.9|1155.9|1151.4|52
1625492080000|2021-07-05 13:34:40|1156.5|1152|1156.4|1151.9|1156.5|1152|1156.1|1151.6|44
1625492090000|2021-07-05 13:34:50|1156.5|1152|1156.1|1151.6|1156.5|1152|1156.1|1151.6|18
1625492100000|2021-07-05 13:35:00|1156.4|1151.9|1156.6|1152.1|1156.6|1152.1|1156.4|1151.9|57
1625492110000|2021-07-05 13:35:10|1156.4|1151.9|1156.1|1151.6|1156.4|1151.9|1156.1|1151.6|70
1625492120000|2021-07-05 13:35:20|1155.9|1151.4|1155.9|1151.4|1155.9|1151.4|1155.6|1151.1|62
1625492130000|2021-07-05 13:35:30|1155.8|1151.3|1154.9|1150.4|1155.8|1151.3|1154.9|1150.4|150
1625492140000|2021-07-05 13:35:40|1155.1|1150.6|1155.3|1150.8|1155.4|1150.9|1155.1|1150.6|67
1625492150000|2021-07-05 13:35:50|1155.1|1150.6|1155.8|1151.3|1156.1|1151.6|1155.1|1150.6|149
1625492160000|2021-07-05 13:36:00|1155.6|1151.1|1156.1|1151.6|1156.4|1151.9|1155.6|1151.1|88
1625492170000|2021-07-05 13:36:10|||||||||23
1625492180000|2021-07-05 13:36:20|||||||||5
1625492190000|2021-07-05 13:36:30|||||||||12
1625492200000|2021-07-05 13:36:40|||||||||29
1625492210000|2021-07-05 13:36:50|||||||||14
1625492220000|2021-07-05 13:37:00|||||||||25
1625492230000|2021-07-05 13:37:10|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|85
1625492240000|2021-07-05 13:37:20|1156.1|1151.6|1156.1|1151.6|1156.4|1151.9|1156.1|1151.6|62
1625492250000|2021-07-05 13:37:30|1156.4|1151.9|1156.6|1152.1|1156.6|1152.1|1156.1|1151.6|103
1625492260000|2021-07-05 13:37:40|1156.8|1152.3|1156.6|1152.1|1156.8|1152.3|1156.6|1152.1|19
1625492270000|2021-07-05 13:37:50|1156.4|1151.9|1156.6|1152.1|1156.6|1152.1|1156.1|1151.6|52
1625492280000|2021-07-05 13:38:00|1156.9|1152.4|1156.6|1152.1|1156.9|1152.4|1156.6|1152.1|86
1625492290000|2021-07-05 13:38:10|1156.4|1151.9|1156.6|1152.1|1156.6|1152.1|1156.1|1151.6|59
1625492300000|2021-07-05 13:38:20|1156.4|1151.9|1156.1|1151.6|1156.4|1151.9|1156.1|1151.6|78
1625492310000|2021-07-05 13:38:30|||||||||16
1625492320000|2021-07-05 13:38:40|1156.4|1151.9|1156.6|1152.1|1156.6|1152.1|1156.4|1151.9|113
1625492330000|2021-07-05 13:38:50|1156.9|1152.4|1156.6|1152.1|1157|1152.5|1156.6|1152.1|67
1625492340000|2021-07-05 13:39:00|1156.4|1151.9|1157.1|1152.6|1157.1|1152.6|1156.1|1151.6|84
1625492350000|2021-07-05 13:39:10|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|82
1625492360000|2021-07-05 13:39:20|1157.1|1152.6|1157|1152.5|1157.4|1152.9|1157|1152.5|41
1625492370000|2021-07-05 13:39:30|1156.9|1152.4|1156.8|1152.3|1156.9|1152.4|1156.5|1152|26
1625492380000|2021-07-05 13:39:40|1156.9|1152.4|1157.1|1152.6|1157.1|1152.6|1156.9|1152.4|55
1625492390000|2021-07-05 13:39:50|1157.4|1152.9|1157.1|1152.6|1157.4|1152.9|1157.1|1152.6|64
1625492400000|2021-07-05 13:40:00|1156.9|1152.4|1157.4|1152.9|1157.4|1152.9|1156.9|1152.4|99
1625492410000|2021-07-05 13:40:10|1157|1152.5|1156.6|1152.1|1157.1|1152.6|1156.6|1152.1|116
1625492420000|2021-07-05 13:40:20|1156.9|1152.4|1156.9|1152.4|1156.9|1152.4|1156.9|1152.4|32
1625492430000|2021-07-05 13:40:30|1156.6|1152.1|1156.6|1152.1|1157.1|1152.6|1156.6|1152.1|26
1625492440000|2021-07-05 13:40:40|1156.7|1152.2|1157.1|1152.6|1157.1|1152.6|1156.7|1152.2|83
1625492450000|2021-07-05 13:40:50|1156.9|1152.4|1156.6|1152.1|1157|1152.5|1156.6|1152.1|70
1625492460000|2021-07-05 13:41:00|1156.7|1152.2|1156.4|1151.9|1156.7|1152.2|1156.4|1151.9|55
1625492470000|2021-07-05 13:41:10|1156.3|1151.8|1156|1151.5|1156.4|1151.9|1155.9|1151.4|44
1625492480000|2021-07-05 13:41:20|1156.4|1151.9|1156.1|1151.6|1156.4|1151.9|1155.9|1151.4|25
1625492490000|2021-07-05 13:41:30|1156.2|1151.7|1155.9|1151.4|1156.2|1151.7|1155.9|1151.4|15
1625492500000|2021-07-05 13:41:40|1156|1151.5|1156.3|1151.8|1156.4|1151.9|1155.9|1151.4|30
1625492510000|2021-07-05 13:41:50|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|19
1625492520000|2021-07-05 13:42:00|1156.3|1151.8|1156|1151.5|1156.4|1151.9|1156|1151.5|33
1625492530000|2021-07-05 13:42:10|1156.1|1151.6|1155.8|1151.3|1156.1|1151.6|1155.8|1151.3|33
1625492540000|2021-07-05 13:42:20|1155.9|1151.4|1155.9|1151.4|1155.9|1151.4|1155.6|1151.1|38
1625492550000|2021-07-05 13:42:30|1156.1|1151.6|1156.4|1151.9|1156.4|1151.9|1156.1|1151.6|32
1625492560000|2021-07-05 13:42:40|1156.1|1151.6|1156.4|1151.9|1156.4|1151.9|1156.1|1151.6|26
1625492570000|2021-07-05 13:42:50|1156.6|1152.1|1156.4|1151.9|1156.6|1152.1|1156.4|1151.9|25
1625492580000|2021-07-05 13:43:00|1156.1|1151.6|1155.8|1151.3|1156.1|1151.6|1155.6|1151.1|55
1625492590000|2021-07-05 13:43:10|1155.6|1151.1|1156.1|1151.6|1156.1|1151.6|1155.6|1151.1|4
1625492600000|2021-07-05 13:43:20|||||||||18
1625492610000|2021-07-05 13:43:30|||||||||16
1625492620000|2021-07-05 13:43:40|1156|1151.5|1156.3|1151.8|1156.3|1151.8|1156|1151.5|45
1625492630000|2021-07-05 13:43:50|1155.9|1151.4|1156.5|1152|1156.6|1152.1|1155.8|1151.3|117
1625492640000|2021-07-05 13:44:00|1156.6|1152.1|1156.1|1151.6|1156.6|1152.1|1156.1|1151.6|48
1625492650000|2021-07-05 13:44:10|1156.5|1152|1156.6|1152.1|1156.6|1152.1|1156.4|1151.9|22
1625492660000|2021-07-05 13:44:20|||||||||20
1625492670000|2021-07-05 13:44:30|||||||||11
1625492680000|2021-07-05 13:44:40|1156.4|1151.9|1155.6|1151.1|1156.4|1151.9|1155.6|1151.1|77
1625492690000|2021-07-05 13:44:50|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|82
1625492700000|2021-07-05 13:45:00|1155.8|1151.3|1156.6|1152.1|1156.6|1152.1|1155.8|1151.3|179
1625492710000|2021-07-05 13:45:10|1156.5|1152|1156.1|1151.6|1156.5|1152|1156.1|1151.6|60
1625492720000|2021-07-05 13:45:20|1156.4|1151.9|1156.5|1152|1156.6|1152.1|1156.4|1151.9|95
1625492730000|2021-07-05 13:45:30|1156.4|1151.9|1156.6|1152.1|1156.6|1152.1|1156.1|1151.6|79
1625492740000|2021-07-05 13:45:40|1156.5|1152|1156.1|1151.6|1156.5|1152|1156.1|1151.6|63
1625492750000|2021-07-05 13:45:50|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|51
1625492760000|2021-07-05 13:46:00|1155.8|1151.3|1155.6|1151.1|1156.1|1151.6|1155.6|1151.1|41
1625492770000|2021-07-05 13:46:10|||||||||14
1625492780000|2021-07-05 13:46:20|1155.4|1150.9|1155.1|1150.6|1155.4|1150.9|1155.1|1150.6|58
1625492790000|2021-07-05 13:46:30|1155.3|1150.8|1155.5|1151|1155.5|1151|1155.1|1150.6|61
1625492800000|2021-07-05 13:46:40|1155.9|1151.4|1155.5|1151|1155.9|1151.4|1155.5|1151|13
1625492810000|2021-07-05 13:46:50|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|1155.1|1150.6|56
1625492820000|2021-07-05 13:47:00|1155.5|1151|1155.4|1150.9|1155.5|1151|1155.4|1150.9|5
1625492830000|2021-07-05 13:47:10|1155.1|1150.6|1155.6|1151.1|1155.6|1151.1|1155.1|1150.6|63
1625492840000|2021-07-05 13:47:20|1155.4|1150.9|1155.1|1150.6|1155.4|1150.9|1155.1|1150.6|32
1625492850000|2021-07-05 13:47:30|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|29
1625492860000|2021-07-05 13:47:40|1155.1|1150.6|1154.7|1150.2|1155.1|1150.6|1154.7|1150.2|55
1625492870000|2021-07-05 13:47:50|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|38
1625492880000|2021-07-05 13:48:00|1155.1|1150.6|1155.4|1150.9|1155.5|1151|1155.1|1150.6|113
1625492890000|2021-07-05 13:48:10|1155.6|1151.1|1155.9|1151.4|1155.9|1151.4|1155.6|1151.1|29
1625492900000|2021-07-05 13:48:20|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|52
1625492910000|2021-07-05 13:48:30|1156|1151.5|1156|1151.5|1156|1151.5|1156|1151.5|44
1625492920000|2021-07-05 13:48:40|1155.9|1151.4|1156.1|1151.6|1156.1|1151.6|1155.6|1151.1|70
1625492930000|2021-07-05 13:48:50|1156|1151.5|1155.9|1151.4|1156.2|1151.7|1155.9|1151.4|44
1625492940000|2021-07-05 13:49:00|1156|1151.5|1155.9|1151.4|1156.4|1151.9|1155.9|1151.4|92
1625492950000|2021-07-05 13:49:10|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|25
1625492960000|2021-07-05 13:49:20|1156|1151.5|1156|1151.5|1156.1|1151.6|1156|1151.5|22
1625492970000|2021-07-05 13:49:30|1155.8|1151.3|1156.3|1151.8|1156.3|1151.8|1155.8|1151.3|27
1625492980000|2021-07-05 13:49:40|||||||||45
1625492990000|2021-07-05 13:49:50|1156.5|1152|1156.3|1151.8|1156.5|1152|1156.3|1151.8|48
1625493000000|2021-07-05 13:50:00|1155.9|1151.4|1155.3|1150.8|1155.9|1151.4|1155.3|1150.8|87
1625493010000|2021-07-05 13:50:10|1155.2|1150.7|1154.8|1150.3|1155.2|1150.7|1154.6|1150.1|83
1625493020000|2021-07-05 13:50:20|1155.1|1150.6|1155.1|1150.6|1155.1|1150.6|1155.1|1150.6|42
1625493030000|2021-07-05 13:50:30|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|15
1625493040000|2021-07-05 13:50:40|1155.6|1151.1|1155.8|1151.3|1155.8|1151.3|1155.6|1151.1|87
1625493050000|2021-07-05 13:50:50|1155.6|1151.1|1155.3|1150.8|1155.6|1151.1|1155.3|1150.8|28
1625493060000|2021-07-05 13:51:00|||||||||31
1625493070000|2021-07-05 13:51:10|||||||||8
1625493080000|2021-07-05 13:51:20|1155.2|1150.7|1155.2|1150.7|1155.2|1150.7|1155.2|1150.7|53
1625493090000|2021-07-05 13:51:30|1154.8|1150.3|1155.1|1150.6|1155.1|1150.6|1154.8|1150.3|42
1625493100000|2021-07-05 13:51:40|||||||||27
1625493110000|2021-07-05 13:51:50|1154.8|1150.3|1154.8|1150.3|1154.8|1150.3|1154.8|1150.3|39
1625493120000|2021-07-05 13:52:00|1155.1|1150.6|1155.3|1150.8|1155.3|1150.8|1155.1|1150.6|20
1625493130000|2021-07-05 13:52:10|||||||||28
1625493140000|2021-07-05 13:52:20|||||||||15
1625493150000|2021-07-05 13:52:30|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|90
1625493160000|2021-07-05 13:52:40|||||||||39
1625493170000|2021-07-05 13:52:50|||||||||36
1625493180000|2021-07-05 13:53:00|||||||||19
1625493190000|2021-07-05 13:53:10|||||||||10
1625493200000|2021-07-05 13:53:20|||||||||13
1625493210000|2021-07-05 13:53:30|||||||||30
1625493220000|2021-07-05 13:53:40|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|33
1625493230000|2021-07-05 13:53:50|1155.1|1150.6|1155.3|1150.8|1155.3|1150.8|1155.1|1150.6|55
1625493240000|2021-07-05 13:54:00|||||||||19
1625493250000|2021-07-05 13:54:10|||||||||11
1625493260000|2021-07-05 13:54:20|||||||||26
1625493270000|2021-07-05 13:54:30|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|56
1625493280000|2021-07-05 13:54:40|||||||||9
1625493290000|2021-07-05 13:54:50|1155.8|1151.3|1156.3|1151.8|1156.3|1151.8|1155.8|1151.3|397
1625493300000|2021-07-05 13:55:00|1156.2|1151.7|1156.8|1152.3|1156.8|1152.3|1156.2|1151.7|89
1625493310000|2021-07-05 13:55:10|1157|1152.5|1156.8|1152.3|1157|1152.5|1156.8|1152.3|100
1625493320000|2021-07-05 13:55:20|1157|1152.5|1157.1|1152.6|1157.3|1152.8|1156.8|1152.3|129
1625493330000|2021-07-05 13:55:30|1156.8|1152.3|1155.8|1151.3|1156.8|1152.3|1155.6|1151.1|282
1625493340000|2021-07-05 13:55:40|1156|1151.5|1155.8|1151.3|1156.2|1151.7|1155.8|1151.3|25
1625493350000|2021-07-05 13:55:50|||||||||24
1625493360000|2021-07-05 13:56:00|1155.7|1151.2|1155.6|1151.1|1155.8|1151.3|1155.6|1151.1|68
1625493370000|2021-07-05 13:56:10|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|72
1625493380000|2021-07-05 13:56:20|1155.1|1150.6|1154.8|1150.3|1155.1|1150.6|1154.8|1150.3|20
1625493390000|2021-07-05 13:56:30|1155.1|1150.6|1155.5|1151|1155.6|1151.1|1155.1|1150.6|99
1625493400000|2021-07-05 13:56:40|1155.3|1150.8|1156|1151.5|1156.2|1151.7|1155.3|1150.8|77
1625493410000|2021-07-05 13:56:50|1155.8|1151.3|1155.7|1151.2|1156|1151.5|1155.7|1151.2|16
1625493420000|2021-07-05 13:57:00|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|26
1625493430000|2021-07-05 13:57:10|||||||||36
1625493440000|2021-07-05 13:57:20|1155.4|1150.9|1154.9|1150.4|1155.5|1151|1154.9|1150.4|106
1625493450000|2021-07-05 13:57:30|1154.6|1150.1|1154.4|1149.9|1154.6|1150.1|1154.1|1149.6|215
1625493460000|2021-07-05 13:57:40|||||||||50
1625493470000|2021-07-05 13:57:50|1154.1|1149.6|1153.4|1148.9|1154.1|1149.6|1153.1|1148.6|222
1625493480000|2021-07-05 13:58:00|1153.2|1148.7|1154.1|1149.6|1154.4|1149.9|1153.2|1148.7|197
1625493490000|2021-07-05 13:58:10|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|28
1625493500000|2021-07-05 13:58:20|||||||||17
1625493510000|2021-07-05 13:58:30|||||||||17
1625493520000|2021-07-05 13:58:40|||||||||16
1625493530000|2021-07-05 13:58:50|||||||||38
1625493540000|2021-07-05 13:59:00|||||||||37
1625493550000|2021-07-05 13:59:10|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|39
1625493560000|2021-07-05 13:59:20|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|87
1625493570000|2021-07-05 13:59:30|||||||||5
1625493580000|2021-07-05 13:59:40|||||||||7
1625493590000|2021-07-05 13:59:50|1154.2|1149.7|1154.5|1150|1154.5|1150|1154.1|1149.6|19
1625493600000|2021-07-05 14:00:00|1154.6|1150.1|1156.1|1151.6|1156.4|1151.9|1154.6|1150.1|143
1625493610000|2021-07-05 14:00:10|1156.4|1151.9|1156.6|1152.1|1156.6|1152.1|1156.4|1151.9|56
1625493620000|2021-07-05 14:00:20|||||||||76
1625493630000|2021-07-05 14:00:30|1156.4|1151.9|1156.1|1151.6|1156.4|1151.9|1156.1|1151.6|56
1625493640000|2021-07-05 14:00:40|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|54
1625493650000|2021-07-05 14:00:50|1156.6|1152.1|1156.2|1151.7|1156.6|1152.1|1156.1|1151.6|53
1625493660000|2021-07-05 14:01:00|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|18
1625493670000|2021-07-05 14:01:10|1156.2|1151.7|1155.9|1151.4|1156.2|1151.7|1155.9|1151.4|36
1625493680000|2021-07-05 14:01:20|1155.7|1151.2|1155.6|1151.1|1155.9|1151.4|1155.6|1151.1|38
1625493690000|2021-07-05 14:01:30|1155.5|1151|1155.9|1151.4|1155.9|1151.4|1155.4|1150.9|24
1625493700000|2021-07-05 14:01:40|1155.7|1151.2|1155.5|1151|1155.7|1151.2|1155.5|1151|28
1625493710000|2021-07-05 14:01:50|1155.6|1151.1|1155.5|1151|1155.9|1151.4|1155.5|1151|20
1625493720000|2021-07-05 14:02:00|1155.1|1150.6|1155.1|1150.6|1155.1|1150.6|1155.1|1150.6|30
1625493730000|2021-07-05 14:02:10|1155|1150.5|1155|1150.5|1155|1150.5|1155|1150.5|4
1625493740000|2021-07-05 14:02:20|1155.1|1150.6|1155.9|1151.4|1155.9|1151.4|1155.1|1150.6|35
1625493750000|2021-07-05 14:02:30|1155.6|1151.1|1155.4|1150.9|1155.6|1151.1|1155.1|1150.6|46
1625493760000|2021-07-05 14:02:40|1155.7|1151.2|1155.6|1151.1|1155.7|1151.2|1155.4|1150.9|22
1625493770000|2021-07-05 14:02:50|1155.9|1151.4|1155.5|1151|1155.9|1151.4|1155.5|1151|4
1625493780000|2021-07-05 14:03:00|1155.7|1151.2|1155.9|1151.4|1155.9|1151.4|1155.7|1151.2|11
1625493790000|2021-07-05 14:03:10|||||||||7
1625493800000|2021-07-05 14:03:20|1155.5|1151|1155.4|1150.9|1155.5|1151|1155.4|1150.9|20
1625493810000|2021-07-05 14:03:30|1155.5|1151|1155.4|1150.9|1155.5|1151|1155.4|1150.9|5
1625493820000|2021-07-05 14:03:40|1155.5|1151|1155.5|1151|1155.5|1151|1155.4|1150.9|9
1625493830000|2021-07-05 14:03:50|1155.4|1150.9|1155.4|1150.9|1155.5|1151|1155.4|1150.9|5
1625493840000|2021-07-05 14:04:00|1155.6|1151.1|1155.5|1151|1155.6|1151.1|1155.4|1150.9|34
1625493850000|2021-07-05 14:04:10|||||||||7
1625493860000|2021-07-05 14:04:20|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|25
1625493870000|2021-07-05 14:04:30|1156|1151.5|1156.4|1151.9|1156.4|1151.9|1156|1151.5|57
1625493880000|2021-07-05 14:04:40|1156.1|1151.6|1156|1151.5|1156.1|1151.6|1155.9|1151.4|27
1625493890000|2021-07-05 14:04:50|1155.9|1151.4|1155.6|1151.1|1155.9|1151.4|1155.6|1151.1|69
1625493900000|2021-07-05 14:05:00|1155.1|1150.6|1155.1|1150.6|1155.4|1150.9|1155.1|1150.6|168
1625493910000|2021-07-05 14:05:10|1155|1150.5|1155|1150.5|1155|1150.5|1155|1150.5|51
1625493920000|2021-07-05 14:05:20|1154.6|1150.1|1154.7|1150.2|1154.7|1150.2|1154.6|1150.1|60
1625493930000|2021-07-05 14:05:30|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|1154.2|1149.7|101
1625493940000|2021-07-05 14:05:40|1154.9|1150.4|1155|1150.5|1155|1150.5|1154.9|1150.4|23
1625493950000|2021-07-05 14:05:50|1154.9|1150.4|1154.6|1150.1|1154.9|1150.4|1154.6|1150.1|51
1625493960000|2021-07-05 14:06:00|1154.5|1150|1154.4|1149.9|1154.5|1150|1154.2|1149.7|94
1625493970000|2021-07-05 14:06:10|1154.2|1149.7|1154.4|1149.9|1154.4|1149.9|1154.2|1149.7|93
1625493980000|2021-07-05 14:06:20|||||||||21
1625493990000|2021-07-05 14:06:30|||||||||59
1625494000000|2021-07-05 14:06:40|1154.5|1150|1154.5|1150|1154.5|1150|1154.5|1150|35
1625494010000|2021-07-05 14:06:50|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|15
1625494020000|2021-07-05 14:07:00|||||||||18
1625494030000|2021-07-05 14:07:10|||||||||41
1625494040000|2021-07-05 14:07:20|||||||||45
1625494050000|2021-07-05 14:07:30|1154.5|1150|1154.5|1150|1154.5|1150|1154.5|1150|22
1625494060000|2021-07-05 14:07:40|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|13
1625494070000|2021-07-05 14:07:50|1154|1149.5|1153.9|1149.4|1154|1149.5|1153.9|1149.4|148
1625494080000|2021-07-05 14:08:00|1153.6|1149.1|1153.5|1149|1153.6|1149.1|1153.5|1149|197
1625494090000|2021-07-05 14:08:10|1153.4|1148.9|1153.1|1148.6|1153.4|1148.9|1153.1|1148.6|87
1625494100000|2021-07-05 14:08:20|||||||||221
1625494110000|2021-07-05 14:08:30|1152.9|1148.4|1153.6|1149.1|1153.6|1149.1|1152.9|1148.4|797
1625494120000|2021-07-05 14:08:40|1153.5|1149|1153.6|1149.1|1153.6|1149.1|1153.5|1149|73
1625494130000|2021-07-05 14:08:50|1153.9|1149.4|1153.6|1149.1|1154|1149.5|1153.6|1149.1|49
1625494140000|2021-07-05 14:09:00|1153.4|1148.9|1153.1|1148.6|1153.4|1148.9|1153.1|1148.6|80
1625494150000|2021-07-05 14:09:10|1152.8|1148.3|1151.9|1147.4|1152.8|1148.3|1151.9|1147.4|481
1625494160000|2021-07-05 14:09:20|1151.7|1147.2|1150.9|1146.4|1151.7|1147.2|1150.8|1146.3|694
1625494170000|2021-07-05 14:09:30|||||||||157
1625494180000|2021-07-05 14:09:40|1150.8|1146.3|1151.9|1147.4|1151.9|1147.4|1150.8|1146.3|419
1625494190000|2021-07-05 14:09:50|1151.7|1147.2|1151.6|1147.1|1151.7|1147.2|1151.4|1146.9|116
1625494200000|2021-07-05 14:10:00|1151.9|1147.4|1152.1|1147.6|1152.1|1147.6|1151.6|1147.1|134
1625494210000|2021-07-05 14:10:10|1151.9|1147.4|1151.6|1147.1|1152.1|1147.6|1151.6|1147.1|114
1625494220000|2021-07-05 14:10:20|||||||||51
1625494230000|2021-07-05 14:10:30|1151.4|1146.9|1151.1|1146.6|1151.4|1146.9|1151.1|1146.6|61
1625494240000|2021-07-05 14:10:40|1150.9|1146.4|1150.8|1146.3|1150.9|1146.4|1150.8|1146.3|49
1625494250000|2021-07-05 14:10:50|1151|1146.5|1151.1|1146.6|1151.1|1146.6|1150.8|1146.3|86
1625494260000|2021-07-05 14:11:00|1150.6|1146.1|1151.1|1146.6|1151.1|1146.6|1150.6|1146.1|264
1625494270000|2021-07-05 14:11:10|1151|1146.5|1150.9|1146.4|1151.4|1146.9|1150.8|1146.3|119
1625494280000|2021-07-05 14:11:20|1150.7|1146.2|1150.5|1146|1150.7|1146.2|1150.5|1146|245
1625494290000|2021-07-05 14:11:30|1150.3|1145.8|1150.4|1145.9|1150.4|1145.9|1150|1145.5|204
1625494300000|2021-07-05 14:11:40|1150.5|1146|1150.5|1146|1150.7|1146.2|1150.5|1146|202
1625494310000|2021-07-05 14:11:50|1150.7|1146.2|1151.2|1146.7|1151.2|1146.7|1150.7|1146.2|146
1625494320000|2021-07-05 14:12:00|1150.8|1146.3|1150.9|1146.4|1150.9|1146.4|1150.6|1146.1|195
1625494330000|2021-07-05 14:12:10|1151.3|1146.8|1150.9|1146.4|1151.4|1146.9|1150.9|1146.4|167
1625494340000|2021-07-05 14:12:20|1150.7|1146.2|1151.2|1146.7|1151.2|1146.7|1150.7|1146.2|180
1625494350000|2021-07-05 14:12:30|1151.4|1146.9|1151.9|1147.4|1151.9|1147.4|1151.4|1146.9|134
1625494360000|2021-07-05 14:12:40|1152.2|1147.7|1152.5|1148|1152.5|1148|1152.2|1147.7|181
1625494370000|2021-07-05 14:12:50|1152.7|1148.2|1153|1148.5|1153.2|1148.7|1152.7|1148.2|93
1625494380000|2021-07-05 14:13:00|1153.4|1148.9|1153|1148.5|1153.4|1148.9|1153|1148.5|128
1625494390000|2021-07-05 14:13:10|1153.2|1148.7|1153.4|1148.9|1153.5|1149|1153.2|1148.7|150
1625494400000|2021-07-05 14:13:20|1153.9|1149.4|1153.9|1149.4|1154.4|1149.9|1153.9|1149.4|224
1625494410000|2021-07-05 14:13:30|||||||||24
1625494420000|2021-07-05 14:13:40|1153.7|1149.2|1153.9|1149.4|1153.9|1149.4|1152.9|1148.4|226
1625494430000|2021-07-05 14:13:50|1153.7|1149.2|1153.3|1148.8|1153.7|1149.2|1153.3|1148.8|39
1625494440000|2021-07-05 14:14:00|1153.5|1149|1153.7|1149.2|1153.7|1149.2|1153.5|1149|48
1625494450000|2021-07-05 14:14:10|1153.3|1148.8|1153.5|1149|1153.5|1149|1153.3|1148.8|68
1625494460000|2021-07-05 14:14:20|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|17
1625494470000|2021-07-05 14:14:30|||||||||48
1625494480000|2021-07-05 14:14:40|1153.5|1149|1153.5|1149|1153.5|1149|1153.5|1149|33
1625494490000|2021-07-05 14:14:50|1153.8|1149.3|1153.9|1149.4|1153.9|1149.4|1153.8|1149.3|83
1625494500000|2021-07-05 14:15:00|1154|1149.5|1153.4|1148.9|1154.1|1149.6|1153.4|1148.9|207
1625494510000|2021-07-05 14:15:10|1153.6|1149.1|1153.9|1149.4|1153.9|1149.4|1153.6|1149.1|46
1625494520000|2021-07-05 14:15:20|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|17
1625494530000|2021-07-05 14:15:30|1153.5|1149|1153.4|1148.9|1153.5|1149|1153.2|1148.7|69
1625494540000|2021-07-05 14:15:40|1153.6|1149.1|1154.1|1149.6|1154.1|1149.6|1153.6|1149.1|78
1625494550000|2021-07-05 14:15:50|1154|1149.5|1154.4|1149.9|1154.4|1149.9|1153.9|1149.4|86
1625494560000|2021-07-05 14:16:00|1154.6|1150.1|1155.1|1150.6|1155.1|1150.6|1154.6|1150.1|106
1625494570000|2021-07-05 14:16:10|||||||||79
1625494580000|2021-07-05 14:16:20|1154.9|1150.4|1155.1|1150.6|1155.1|1150.6|1154.6|1150.1|101
1625494590000|2021-07-05 14:16:30|||||||||85
1625494600000|2021-07-05 14:16:40|1155.4|1150.9|1155.9|1151.4|1155.9|1151.4|1155.4|1150.9|217
1625494610000|2021-07-05 14:16:50|1155.6|1151.1|1155.5|1151|1155.6|1151.1|1155.5|1151|125
1625494620000|2021-07-05 14:17:00|1155.6|1151.1|1155.4|1150.9|1155.6|1151.1|1155.4|1150.9|83
1625494630000|2021-07-05 14:17:10|1155.6|1151.1|1155.7|1151.2|1155.9|1151.4|1155.6|1151.1|109
1625494640000|2021-07-05 14:17:20|1155.9|1151.4|1156|1151.5|1156|1151.5|1155.4|1150.9|67
1625494650000|2021-07-05 14:17:30|1155.9|1151.4|1155.9|1151.4|1156.1|1151.6|1155.9|1151.4|24
1625494660000|2021-07-05 14:17:40|1156.1|1151.6|1155.9|1151.4|1156.1|1151.6|1155.9|1151.4|68
1625494670000|2021-07-05 14:17:50|1155.6|1151.1|1155.4|1150.9|1155.6|1151.1|1155.4|1150.9|40
1625494680000|2021-07-05 14:18:00|1155.5|1151|1155.6|1151.1|1155.9|1151.4|1155.5|1151|60
1625494690000|2021-07-05 14:18:10|1155.7|1151.2|1155.6|1151.1|1155.7|1151.2|1155.6|1151.1|24
1625494700000|2021-07-05 14:18:20|||||||||31
1625494710000|2021-07-05 14:18:30|1155.4|1150.9|1154.9|1150.4|1155.4|1150.9|1154.9|1150.4|86
1625494720000|2021-07-05 14:18:40|||||||||22
1625494730000|2021-07-05 14:18:50|||||||||17
1625494740000|2021-07-05 14:19:00|1154.7|1150.2|1155.1|1150.6|1155.6|1151.1|1154.7|1150.2|71
1625494750000|2021-07-05 14:19:10|1155.3|1150.8|1155.6|1151.1|1155.6|1151.1|1155.3|1150.8|43
1625494760000|2021-07-05 14:19:20|1155.7|1151.2|1155.9|1151.4|1155.9|1151.4|1155.6|1151.1|35
1625494770000|2021-07-05 14:19:30|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|34
1625494780000|2021-07-05 14:19:40|1155.9|1151.4|1155.9|1151.4|1156.1|1151.6|1155.9|1151.4|55
1625494790000|2021-07-05 14:19:50|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1155.9|1151.4|35
1625494800000|2021-07-05 14:20:00|||||||||32
1625494810000|2021-07-05 14:20:10|1156|1151.5|1156|1151.5|1156|1151.5|1156|1151.5|46
1625494820000|2021-07-05 14:20:20|||||||||23
1625494830000|2021-07-05 14:20:30|1156.1|1151.6|1156|1151.5|1156.1|1151.6|1156|1151.5|26
1625494840000|2021-07-05 14:20:40|1156.1|1151.6|1155.1|1150.6|1156.1|1151.6|1155.1|1150.6|102
1625494850000|2021-07-05 14:20:50|1155.3|1150.8|1155.6|1151.1|1155.6|1151.1|1155.3|1150.8|108
1625494860000|2021-07-05 14:21:00|1156.1|1151.6|1156.3|1151.8|1156.3|1151.8|1156.1|1151.6|174
1625494870000|2021-07-05 14:21:10|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|89
1625494880000|2021-07-05 14:21:20|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|147
1625494890000|2021-07-05 14:21:30|||||||||56
1625494900000|2021-07-05 14:21:40|1156.7|1152.2|1156.8|1152.3|1156.8|1152.3|1156.7|1152.2|89
1625494910000|2021-07-05 14:21:50|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1156.8|1152.3|155
1625494920000|2021-07-05 14:22:00|1156.8|1152.3|1156.3|1151.8|1156.8|1152.3|1156.3|1151.8|133
1625494930000|2021-07-05 14:22:10|1156.5|1152|1156.3|1151.8|1156.7|1152.2|1156.3|1151.8|80
1625494940000|2021-07-05 14:22:20|1156.1|1151.6|1155.8|1151.3|1156.1|1151.6|1155.3|1150.8|111
1625494950000|2021-07-05 14:22:30|1155.6|1151.1|1155.6|1151.1|1156|1151.5|1155.5|1151|104
1625494960000|2021-07-05 14:22:40|1155.4|1150.9|1155.2|1150.7|1155.4|1150.9|1155.2|1150.7|120
1625494970000|2021-07-05 14:22:50|1155|1150.5|1155|1150.5|1155|1150.5|1155|1150.5|54
1625494980000|2021-07-05 14:23:00|1155.1|1150.6|1156.2|1151.7|1156.5|1152|1155|1150.5|310
1625494990000|2021-07-05 14:23:10|1156|1151.5|1155.9|1151.4|1156|1151.5|1155.9|1151.4|31
1625495000000|2021-07-05 14:23:20|||||||||11
1625495010000|2021-07-05 14:23:30|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|46
1625495020000|2021-07-05 14:23:40|1155.9|1151.4|1155.9|1151.4|1155.9|1151.4|1155.9|1151.4|19
1625495030000|2021-07-05 14:23:50|||||||||5
1625495040000|2021-07-05 14:24:00|||||||||50
1625495050000|2021-07-05 14:24:10|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|21
1625495060000|2021-07-05 14:24:20|||||||||33
1625495070000|2021-07-05 14:24:30|1156.2|1151.7|1155.7|1151.2|1156.2|1151.7|1155.4|1150.9|94
1625495080000|2021-07-05 14:24:40|1155.6|1151.1|1155.4|1150.9|1155.6|1151.1|1155.4|1150.9|14
1625495090000|2021-07-05 14:24:50|1155.2|1150.7|1155.1|1150.6|1155.2|1150.7|1155.1|1150.6|83
1625495100000|2021-07-05 14:25:00|1155.2|1150.7|1155.5|1151|1155.5|1151|1155.2|1150.7|39
1625495110000|2021-07-05 14:25:10|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|26
1625495120000|2021-07-05 14:25:20|1155.7|1151.2|1155.9|1151.4|1155.9|1151.4|1155.6|1151.1|22
1625495130000|2021-07-05 14:25:30|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|15
1625495140000|2021-07-05 14:25:40|||||||||22
1625495150000|2021-07-05 14:25:50|1156.3|1151.8|1156.1|1151.6|1156.5|1152|1156.1|1151.6|69
1625495160000|2021-07-05 14:26:00|1155.6|1151.1|1155.4|1150.9|1155.6|1151.1|1155.4|1150.9|125
1625495170000|2021-07-05 14:26:10|1155.1|1150.6|1155|1150.5|1155.2|1150.7|1155|1150.5|28
1625495180000|2021-07-05 14:26:20|1155.2|1150.7|1155.4|1150.9|1155.4|1150.9|1155.2|1150.7|54
1625495190000|2021-07-05 14:26:30|||||||||4
1625495200000|2021-07-05 14:26:40|||||||||11
1625495210000|2021-07-05 14:26:50|||||||||7
1625495220000|2021-07-05 14:27:00|1155.5|1151|1156.2|1151.7|1156.6|1152.1|1155.5|1151|108
1625495230000|2021-07-05 14:27:10|1156.4|1151.9|1156.4|1151.9|1156.6|1152.1|1156.4|1151.9|19
1625495240000|2021-07-05 14:27:20|1156.6|1152.1|1156.8|1152.3|1156.8|1152.3|1156.6|1152.1|148
1625495250000|2021-07-05 14:27:30|||||||||68
1625495260000|2021-07-05 14:27:40|1156.6|1152.1|1156.3|1151.8|1156.6|1152.1|1156.1|1151.6|257
1625495270000|2021-07-05 14:27:50|1156.5|1152|1156.1|1151.6|1156.5|1152|1156.1|1151.6|55
1625495280000|2021-07-05 14:28:00|1156.3|1151.8|1156.6|1152.1|1156.8|1152.3|1156.3|1151.8|258
1625495290000|2021-07-05 14:28:10|1156.8|1152.3|1157.3|1152.8|1157.3|1152.8|1156.8|1152.3|180
1625495300000|2021-07-05 14:28:20|1157.5|1153|1157.1|1152.6|1157.5|1153|1156.9|1152.4|441
1625495310000|2021-07-05 14:28:30|1157.3|1152.8|1157.5|1153|1157.8|1153.3|1157.3|1152.8|167
1625495320000|2021-07-05 14:28:40|1157.3|1152.8|1157.8|1153.3|1157.8|1153.3|1157.3|1152.8|79
1625495330000|2021-07-05 14:28:50|1157.7|1153.2|1157.8|1153.3|1157.8|1153.3|1157.6|1153.1|58
1625495340000|2021-07-05 14:29:00|||||||||80
1625495350000|2021-07-05 14:29:10|1158.1|1153.6|1157.6|1153.1|1158.1|1153.6|1157.6|1153.1|126
1625495360000|2021-07-05 14:29:20|||||||||22
1625495370000|2021-07-05 14:29:30|1157.3|1152.8|1157.6|1153.1|1157.6|1153.1|1157.1|1152.6|260
1625495380000|2021-07-05 14:29:40|1157.3|1152.8|1157.2|1152.7|1157.3|1152.8|1157.1|1152.6|21
1625495390000|2021-07-05 14:29:50|1157.3|1152.8|1157.5|1153|1157.8|1153.3|1157.3|1152.8|89
1625495400000|2021-07-05 14:30:00|1157.3|1152.8|1157.8|1153.3|1158.1|1153.6|1157.3|1152.8|300
1625495410000|2021-07-05 14:30:10|1157.6|1153.1|1157.3|1152.8|1157.6|1153.1|1157.1|1152.6|134
1625495420000|2021-07-05 14:30:20|1157.2|1152.7|1157.2|1152.7|1157.3|1152.8|1157|1152.5|63
1625495430000|2021-07-05 14:30:30|1157.1|1152.6|1157.1|1152.6|1157.4|1152.9|1157|1152.5|39
1625495440000|2021-07-05 14:30:40|1157|1152.5|1156.6|1152.1|1157.1|1152.6|1156.6|1152.1|35
1625495450000|2021-07-05 14:30:50|1156|1151.5|1156|1151.5|1156|1151.5|1156|1151.5|98
1625495460000|2021-07-05 14:31:00|1155.9|1151.4|1156.1|1151.6|1156.1|1151.6|1155.9|1151.4|132
1625495470000|2021-07-05 14:31:10|1155.8|1151.3|1156.3|1151.8|1156.6|1152.1|1155.8|1151.3|54
1625495480000|2021-07-05 14:31:20|1156.2|1151.7|1156.6|1152.1|1156.6|1152.1|1156.2|1151.7|27
1625495490000|2021-07-05 14:31:30|||||||||44
1625495500000|2021-07-05 14:31:40|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|27
1625495510000|2021-07-05 14:31:50|1156.7|1152.2|1156.5|1152|1156.7|1152.2|1156.5|1152|53
1625495520000|2021-07-05 14:32:00|1156.3|1151.8|1156.8|1152.3|1156.8|1152.3|1156.3|1151.8|42
1625495530000|2021-07-05 14:32:10|1156.6|1152.1|1156.3|1151.8|1156.6|1152.1|1156.3|1151.8|55
1625495540000|2021-07-05 14:32:20|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|1156.5|1152|24
1625495550000|2021-07-05 14:32:30|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|34
1625495560000|2021-07-05 14:32:40|1157.1|1152.6|1157.3|1152.8|1157.6|1153.1|1157.1|1152.6|100
1625495570000|2021-07-05 14:32:50|1157.5|1153|1157.8|1153.3|1157.8|1153.3|1157.3|1152.8|372
1625495580000|2021-07-05 14:33:00|1158.1|1153.6|1158.2|1153.7|1158.2|1153.7|1158.1|1153.6|323
1625495590000|2021-07-05 14:33:10|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|73
1625495600000|2021-07-05 14:33:20|1158.4|1153.9|1158.8|1154.3|1158.8|1154.3|1158.4|1153.9|557
1625495610000|2021-07-05 14:33:30|1159.3|1154.8|1158.6|1154.1|1159.3|1154.8|1158.6|1154.1|213
1625495620000|2021-07-05 14:33:40|1158.8|1154.3|1159.3|1154.8|1159.3|1154.8|1158.6|1154.1|416
1625495630000|2021-07-05 14:33:50|1159.1|1154.6|1158.7|1154.2|1159.1|1154.6|1158.6|1154.1|269
1625495640000|2021-07-05 14:34:00|1159.1|1154.6|1159.1|1154.6|1159.3|1154.8|1159.1|1154.6|363
1625495650000|2021-07-05 14:34:10|1159.3|1154.8|1159.2|1154.7|1159.3|1154.8|1159.1|1154.6|255
1625495660000|2021-07-05 14:34:20|1159.1|1154.6|1159.8|1155.3|1159.8|1155.3|1159.1|1154.6|363
1625495670000|2021-07-05 14:34:30|1160|1155.5|1159.8|1155.3|1160.3|1155.8|1159.8|1155.3|766
1625495680000|2021-07-05 14:34:40|1159.6|1155.1|1159.8|1155.3|1160|1155.5|1159.6|1155.1|178
1625495690000|2021-07-05 14:34:50|1159.5|1155|1159.3|1154.8|1159.5|1155|1159.3|1154.8|100
1625495700000|2021-07-05 14:35:00|1159.4|1154.9|1159.3|1154.8|1159.5|1155|1159|1154.5|376
1625495710000|2021-07-05 14:35:10|1158.8|1154.3|1158.5|1154|1158.8|1154.3|1158.5|1154|122
1625495720000|2021-07-05 14:35:20|1158.3|1153.8|1158.1|1153.6|1158.3|1153.8|1157.9|1153.4|105
1625495730000|2021-07-05 14:35:30|1157.9|1153.4|1157.7|1153.2|1158.1|1153.6|1157.7|1153.2|112
1625495740000|2021-07-05 14:35:40|1157.8|1153.3|1157.3|1152.8|1157.8|1153.3|1157.3|1152.8|161
1625495750000|2021-07-05 14:35:50|1157.6|1153.1|1158.1|1153.6|1158.1|1153.6|1157.6|1153.1|259
1625495760000|2021-07-05 14:36:00|1157.8|1153.3|1157.6|1153.1|1157.8|1153.3|1157.6|1153.1|38
1625495770000|2021-07-05 14:36:10|1157.7|1153.2|1158.1|1153.6|1158.1|1153.6|1157.7|1153.2|26
1625495780000|2021-07-05 14:36:20|1157.9|1153.4|1157.7|1153.2|1157.9|1153.4|1157.6|1153.1|33
1625495790000|2021-07-05 14:36:30|1157.6|1153.1|1157.3|1152.8|1157.6|1153.1|1157.3|1152.8|53
1625495800000|2021-07-05 14:36:40|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|28
1625495810000|2021-07-05 14:36:50|||||||||24
1625495820000|2021-07-05 14:37:00|||||||||16
1625495830000|2021-07-05 14:37:10|||||||||37
1625495840000|2021-07-05 14:37:20|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|53
1625495850000|2021-07-05 14:37:30|1156.6|1152.1|1156.3|1151.8|1156.6|1152.1|1155.8|1151.3|193
1625495860000|2021-07-05 14:37:40|1156.1|1151.6|1155.8|1151.3|1156.3|1151.8|1155.8|1151.3|74
1625495870000|2021-07-05 14:37:50|1155.6|1151.1|1155.6|1151.1|1155.8|1151.3|1155.6|1151.1|258
1625495880000|2021-07-05 14:38:00|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|63
1625495890000|2021-07-05 14:38:10|1155.7|1151.2|1155.3|1150.8|1155.7|1151.2|1155.3|1150.8|104
1625495900000|2021-07-05 14:38:20|1155.1|1150.6|1155.1|1150.6|1155.1|1150.6|1155.1|1150.6|31
1625495910000|2021-07-05 14:38:30|1155.3|1150.8|1155.6|1151.1|1155.6|1151.1|1155.3|1150.8|213
1625495920000|2021-07-05 14:38:40|1156.1|1151.6|1157.2|1152.7|1157.3|1152.8|1155.8|1151.3|259
1625495930000|2021-07-05 14:38:50|1157.1|1152.6|1156.6|1152.1|1157.1|1152.6|1156.6|1152.1|23
1625495940000|2021-07-05 14:39:00|1156.8|1152.3|1157.3|1152.8|1157.6|1153.1|1156.7|1152.2|120
1625495950000|2021-07-05 14:39:10|1157.5|1153|1156.8|1152.3|1157.6|1153.1|1156.8|1152.3|79
1625495960000|2021-07-05 14:39:20|1157|1152.5|1157.6|1153.1|1157.6|1153.1|1157|1152.5|154
1625495970000|2021-07-05 14:39:30|1157.5|1153|1157.9|1153.4|1158.4|1153.9|1157.5|1153|73
1625495980000|2021-07-05 14:39:40|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|23
1625495990000|2021-07-05 14:39:50|1157.9|1153.4|1157.9|1153.4|1158.1|1153.6|1157.9|1153.4|78
1625496000000|2021-07-05 14:40:00|1158|1153.5|1157.9|1153.4|1158.1|1153.6|1157.8|1153.3|54
1625496010000|2021-07-05 14:40:10|1158|1153.5|1158.5|1154|1158.5|1154|1158|1153.5|94
1625496020000|2021-07-05 14:40:20|1158.4|1153.9|1158.1|1153.6|1158.9|1154.4|1158.1|1153.6|92
1625496030000|2021-07-05 14:40:30|1158|1153.5|1157.9|1153.4|1158.4|1153.9|1157.9|1153.4|26
1625496040000|2021-07-05 14:40:40|1158.1|1153.6|1159.1|1154.6|1159.1|1154.6|1158.1|1153.6|120
1625496050000|2021-07-05 14:40:50|1158.9|1154.4|1159.6|1155.1|1159.6|1155.1|1158.9|1154.4|200
1625496060000|2021-07-05 14:41:00|1159.8|1155.3|1159.9|1155.4|1160.1|1155.6|1159.6|1155.1|174
1625496070000|2021-07-05 14:41:10|1159.7|1155.2|1160.1|1155.6|1160.1|1155.6|1159.7|1155.2|48
1625496080000|2021-07-05 14:41:20|1160.3|1155.8|1160.5|1156|1160.6|1156.1|1160.3|1155.8|104
1625496090000|2021-07-05 14:41:30|1160.4|1155.9|1159.6|1155.1|1160.8|1156.3|1159.6|1155.1|381
1625496100000|2021-07-05 14:41:40|1159.2|1154.7|1160.7|1156.2|1160.7|1156.2|1159.2|1154.7|98
1625496110000|2021-07-05 14:41:50|1160.9|1156.4|1161.1|1156.6|1161.1|1156.6|1160.5|1156|124
1625496120000|2021-07-05 14:42:00|1161.3|1156.8|1161.1|1156.6|1161.7|1157.2|1161.1|1156.6|272
1625496130000|2021-07-05 14:42:10|1161.5|1157|1161.9|1157.4|1161.9|1157.4|1161.3|1156.8|319
1625496140000|2021-07-05 14:42:20|1161.7|1157.2|1161.2|1156.7|1161.7|1157.2|1161|1156.5|176
1625496150000|2021-07-05 14:42:30|1161.4|1156.9|1162.1|1157.6|1162.1|1157.6|1161.2|1156.7|206
1625496160000|2021-07-05 14:42:40|1162.2|1157.7|1162.9|1158.4|1162.9|1158.4|1162.2|1157.7|245
1625496170000|2021-07-05 14:42:50|||||||||116
1625496180000|2021-07-05 14:43:00|1162.7|1158.2|1162.7|1158.2|1162.7|1158.2|1162.7|1158.2|151
1625496190000|2021-07-05 14:43:10|1162.4|1157.9|1162.2|1157.7|1162.4|1157.9|1161.7|1157.2|224
1625496200000|2021-07-05 14:43:20|1162|1157.5|1162.3|1157.8|1162.3|1157.8|1161.9|1157.4|118
1625496210000|2021-07-05 14:43:30|1162|1157.5|1162.8|1158.3|1162.9|1158.4|1161.8|1157.3|154
1625496220000|2021-07-05 14:43:40|1162.9|1158.4|1162.9|1158.4|1162.9|1158.4|1162.9|1158.4|104
1625496230000|2021-07-05 14:43:50|1163.2|1158.7|1164.2|1159.7|1164.2|1159.7|1163.2|1158.7|836
1625496240000|2021-07-05 14:44:00|1163.9|1159.4|1163.4|1158.9|1163.9|1159.4|1163.2|1158.7|511
1625496250000|2021-07-05 14:44:10|1163.3|1158.8|1163.8|1159.3|1163.8|1159.3|1163.3|1158.8|220
1625496260000|2021-07-05 14:44:20|1163.9|1159.4|1163.8|1159.3|1163.9|1159.4|1163.7|1159.2|133
1625496270000|2021-07-05 14:44:30|1163.9|1159.4|1163.4|1158.9|1163.9|1159.4|1163.4|1158.9|54
1625496280000|2021-07-05 14:44:40|1163.2|1158.7|1162.7|1158.2|1163.2|1158.7|1162.7|1158.2|135
1625496290000|2021-07-05 14:44:50|1162.5|1158|1162.9|1158.4|1162.9|1158.4|1162.5|1158|129
1625496300000|2021-07-05 14:45:00|1163.2|1158.7|1163.7|1159.2|1163.7|1159.2|1163.2|1158.7|203
1625496310000|2021-07-05 14:45:10|1163.8|1159.3|1164.4|1159.9|1164.4|1159.9|1163.8|1159.3|303
1625496320000|2021-07-05 14:45:20|1164.2|1159.7|1164.2|1159.7|1164.2|1159.7|1164.2|1159.7|126
1625496330000|2021-07-05 14:45:30|1164.3|1159.8|1164.4|1159.9|1164.4|1159.9|1164.2|1159.7|164
1625496340000|2021-07-05 14:45:40|1164.2|1159.7|1163.7|1159.2|1164.4|1159.9|1163.4|1158.9|240
1625496350000|2021-07-05 14:45:50|1163.5|1159|1163.2|1158.7|1163.5|1159|1163.2|1158.7|50
1625496360000|2021-07-05 14:46:00|1162.8|1158.3|1163|1158.5|1163|1158.5|1162.8|1158.3|67
1625496370000|2021-07-05 14:46:10|1162.9|1158.4|1162.9|1158.4|1162.9|1158.4|1162.9|1158.4|40
1625496380000|2021-07-05 14:46:20|1162.8|1158.3|1162.9|1158.4|1162.9|1158.4|1162.8|1158.3|67
1625496390000|2021-07-05 14:46:30|1162.8|1158.3|1162.2|1157.7|1162.8|1158.3|1162.2|1157.7|68
1625496400000|2021-07-05 14:46:40|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|60
1625496410000|2021-07-05 14:46:50|1162.2|1157.7|1162|1157.5|1162.2|1157.7|1162|1157.5|57
1625496420000|2021-07-05 14:47:00|1162.1|1157.6|1162.6|1158.1|1162.6|1158.1|1162.1|1157.6|139
1625496430000|2021-07-05 14:47:10|||||||||25
1625496440000|2021-07-05 14:47:20|1162.9|1158.4|1162.9|1158.4|1162.9|1158.4|1162.9|1158.4|45
1625496450000|2021-07-05 14:47:30|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|29
1625496460000|2021-07-05 14:47:40|1162.9|1158.4|1162.8|1158.3|1163|1158.5|1162.8|1158.3|21
1625496470000|2021-07-05 14:47:50|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|53
1625496480000|2021-07-05 14:48:00|1162.5|1158|1162.9|1158.4|1163.3|1158.8|1162.4|1157.9|131
1625496490000|2021-07-05 14:48:10|1162.6|1158.1|1162.9|1158.4|1162.9|1158.4|1162.6|1158.1|42
1625496500000|2021-07-05 14:48:20|1163.3|1158.8|1163.4|1158.9|1163.4|1158.9|1163.1|1158.6|162
1625496510000|2021-07-05 14:48:30|1163.3|1158.8|1162.9|1158.4|1163.3|1158.8|1162.9|1158.4|117
1625496520000|2021-07-05 14:48:40|1162.6|1158.1|1162.1|1157.6|1162.9|1158.4|1162.1|1157.6|178
1625496530000|2021-07-05 14:48:50|1161.9|1157.4|1162.6|1158.1|1162.6|1158.1|1161.9|1157.4|140
1625496540000|2021-07-05 14:49:00|1162.5|1158|1161.9|1157.4|1162.6|1158.1|1161.9|1157.4|103
1625496550000|2021-07-05 14:49:10|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|50
1625496560000|2021-07-05 14:49:20|1162|1157.5|1161.4|1156.9|1162|1157.5|1161.4|1156.9|118
1625496570000|2021-07-05 14:49:30|||||||||90
1625496580000|2021-07-05 14:49:40|1161.2|1156.7|1160.9|1156.4|1161.2|1156.7|1160.9|1156.4|121
1625496590000|2021-07-05 14:49:50|1160.6|1156.1|1161.1|1156.6|1161.1|1156.6|1160.6|1156.1|189
1625496600000|2021-07-05 14:50:00|1160.9|1156.4|1161.5|1157|1161.6|1157.1|1160.9|1156.4|103
1625496610000|2021-07-05 14:50:10|1161.4|1156.9|1162.3|1157.8|1162.3|1157.8|1161.4|1156.9|40
1625496620000|2021-07-05 14:50:20|1162.1|1157.6|1161.8|1157.3|1162.1|1157.6|1161.8|1157.3|67
1625496630000|2021-07-05 14:50:30|1161.7|1157.2|1161.5|1157|1161.7|1157.2|1161.4|1156.9|26
1625496640000|2021-07-05 14:50:40|1161.4|1156.9|1161.4|1156.9|1161.6|1157.1|1161.4|1156.9|22
1625496650000|2021-07-05 14:50:50|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|34
1625496660000|2021-07-05 14:51:00|1161.5|1157|1161.1|1156.6|1161.5|1157|1161.1|1156.6|19
1625496670000|2021-07-05 14:51:10|1161.3|1156.8|1161.1|1156.6|1161.3|1156.8|1161.1|1156.6|70
1625496680000|2021-07-05 14:51:20|1161|1156.5|1161.8|1157.3|1161.8|1157.3|1161|1156.5|56
1625496690000|2021-07-05 14:51:30|1161.6|1157.1|1161.6|1157.1|1161.8|1157.3|1161.6|1157.1|35
1625496700000|2021-07-05 14:51:40|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|15
1625496710000|2021-07-05 14:51:50|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|10
1625496720000|2021-07-05 14:52:00|1162.1|1157.6|1161.9|1157.4|1162.1|1157.6|1161.8|1157.3|39
1625496730000|2021-07-05 14:52:10|1162|1157.5|1162.6|1158.1|1162.6|1158.1|1162|1157.5|66
1625496740000|2021-07-05 14:52:20|1162.9|1158.4|1162.9|1158.4|1163.1|1158.6|1162.9|1158.4|31
1625496750000|2021-07-05 14:52:30|1162.6|1158.1|1162.6|1158.1|1163.1|1158.6|1162.6|1158.1|59
1625496760000|2021-07-05 14:52:40|||||||||19
1625496770000|2021-07-05 14:52:50|1162.5|1158|1162.6|1158.1|1162.6|1158.1|1162.5|1158|11
1625496780000|2021-07-05 14:53:00|1162.3|1157.8|1162.6|1158.1|1162.6|1158.1|1162.3|1157.8|115
1625496790000|2021-07-05 14:53:10|1162.8|1158.3|1162.6|1158.1|1162.8|1158.3|1162.6|1158.1|13
1625496800000|2021-07-05 14:53:20|||||||||18
1625496810000|2021-07-05 14:53:30|||||||||11
1625496820000|2021-07-05 14:53:40|||||||||23
1625496830000|2021-07-05 14:53:50|1162.4|1157.9|1162.1|1157.6|1162.4|1157.9|1162.1|1157.6|61
1625496840000|2021-07-05 14:54:00|1162|1157.5|1161.6|1157.1|1162|1157.5|1161.6|1157.1|69
1625496850000|2021-07-05 14:54:10|||||||||18
1625496860000|2021-07-05 14:54:20|||||||||26
1625496870000|2021-07-05 14:54:30|||||||||15
1625496880000|2021-07-05 14:54:40|||||||||15
1625496890000|2021-07-05 14:54:50|||||||||21
1625496900000|2021-07-05 14:55:00|1161.9|1157.4|1162.4|1157.9|1162.4|1157.9|1161.9|1157.4|125
1625496910000|2021-07-05 14:55:10|1162.3|1157.8|1162.2|1157.7|1162.4|1157.9|1162.1|1157.6|39
1625496920000|2021-07-05 14:55:20|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|26
1625496930000|2021-07-05 14:55:30|1162.6|1158.1|1162.4|1157.9|1162.6|1158.1|1162.4|1157.9|101
1625496940000|2021-07-05 14:55:40|||||||||19
1625496950000|2021-07-05 14:55:50|||||||||53
1625496960000|2021-07-05 14:56:00|1162|1157.5|1160.7|1156.2|1162|1157.5|1160.7|1156.2|303
1625496970000|2021-07-05 14:56:10|1160.4|1155.9|1160.4|1155.9|1160.5|1156|1160.2|1155.7|73
1625496980000|2021-07-05 14:56:20|1160.2|1155.7|1160|1155.5|1160.2|1155.7|1159.9|1155.4|147
1625496990000|2021-07-05 14:56:30|1159.9|1155.4|1160.9|1156.4|1161.1|1156.6|1159.9|1155.4|302
1625497000000|2021-07-05 14:56:40|1160.8|1156.3|1160.8|1156.3|1160.9|1156.4|1160.7|1156.2|41
1625497010000|2021-07-05 14:56:50|1160.5|1156|1159.9|1155.4|1160.5|1156|1159.9|1155.4|247
1625497020000|2021-07-05 14:57:00|1160.4|1155.9|1160.4|1155.9|1160.8|1156.3|1160.1|1155.6|155
1625497030000|2021-07-05 14:57:10|1160.5|1156|1161.1|1156.6|1161.3|1156.8|1160.5|1156|96
1625497040000|2021-07-05 14:57:20|1161.3|1156.8|1161.1|1156.6|1161.3|1156.8|1161|1156.5|70
1625497050000|2021-07-05 14:57:30|1161.3|1156.8|1161.3|1156.8|1161.3|1156.8|1160.9|1156.4|56
1625497060000|2021-07-05 14:57:40|1161.1|1156.6|1160.9|1156.4|1161.1|1156.6|1160.9|1156.4|53
1625497070000|2021-07-05 14:57:50|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|49
1625497080000|2021-07-05 14:58:00|1160.9|1156.4|1160.4|1155.9|1161.1|1156.6|1160.4|1155.9|147
1625497090000|2021-07-05 14:58:10|1160.6|1156.1|1160.9|1156.4|1160.9|1156.4|1160.6|1156.1|42
1625497100000|2021-07-05 14:58:20|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|150
1625497110000|2021-07-05 14:58:30|1161.4|1156.9|1162.1|1157.6|1162.1|1157.6|1161.4|1156.9|223
1625497120000|2021-07-05 14:58:40|1162|1157.5|1161.9|1157.4|1162|1157.5|1161.9|1157.4|80
1625497130000|2021-07-05 14:58:50|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|141
1625497140000|2021-07-05 14:59:00|1162.6|1158.1|1162.9|1158.4|1162.9|1158.4|1162.6|1158.1|440
1625497150000|2021-07-05 14:59:10|1162.7|1158.2|1162.7|1158.2|1162.7|1158.2|1162.6|1158.1|126
1625497160000|2021-07-05 14:59:20|1162.6|1158.1|1162|1157.5|1162.9|1158.4|1162|1157.5|174
1625497170000|2021-07-05 14:59:30|1161.9|1157.4|1162.5|1158|1162.6|1158.1|1161.9|1157.4|270
1625497180000|2021-07-05 14:59:40|1162.6|1158.1|1163.2|1158.7|1163.2|1158.7|1162.5|1158|406
1625497190000|2021-07-05 14:59:50|1163.4|1158.9|1163|1158.5|1163.4|1158.9|1162.8|1158.3|242
1625497200000|2021-07-05 15:00:00|||||||||1
1625533200000|2021-07-06 01:00:00|1162.5|1158|1164.6|1160.1|1164.6|1160.1|1162.2|1157.7|1465
1625533210000|2021-07-06 01:00:10|1164.8|1160.3|1163.2|1158.7|1164.8|1160.3|1163|1158.5|307
1625533220000|2021-07-06 01:00:20|1162.6|1158.1|1160.7|1156.2|1162.6|1158.1|1160|1155.5|517
1625533230000|2021-07-06 01:00:30|1160.5|1156|1161.1|1156.6|1161.1|1156.6|1160.1|1155.6|319
1625533240000|2021-07-06 01:00:40|1161.3|1156.8|1162.2|1157.7|1162.2|1157.7|1161.2|1156.7|247
1625533250000|2021-07-06 01:00:50|1162|1157.5|1161.6|1157.1|1162|1157.5|1161.2|1156.7|154
1625533260000|2021-07-06 01:01:00|1162|1157.5|1160.7|1156.2|1162.1|1157.6|1160.7|1156.2|404
1625533270000|2021-07-06 01:01:10|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|1160.1|1155.6|190
1625533280000|2021-07-06 01:01:20|1160.8|1156.3|1159.7|1155.2|1160.8|1156.3|1159.6|1155.1|286
1625533290000|2021-07-06 01:01:30|1159.6|1155.1|1159|1154.5|1159.6|1155.1|1158.4|1153.9|474
1625533300000|2021-07-06 01:01:40|1158.7|1154.2|1159.7|1155.2|1160.1|1155.6|1158.6|1154.1|296
1625533310000|2021-07-06 01:01:50|1159.6|1155.1|1158.5|1154|1159.7|1155.2|1158.5|1154|236
1625533320000|2021-07-06 01:02:00|1158.4|1153.9|1159.7|1155.2|1159.7|1155.2|1158.1|1153.6|424
1625533330000|2021-07-06 01:02:10|1159.6|1155.1|1159.2|1154.7|1159.9|1155.4|1159|1154.5|232
1625533340000|2021-07-06 01:02:20|1159.5|1155|1157.8|1153.3|1159.5|1155|1157.6|1153.1|381
1625533350000|2021-07-06 01:02:30|1158.1|1153.6|1157.6|1153.1|1158.1|1153.6|1157.4|1152.9|367
1625533360000|2021-07-06 01:02:40|1157.7|1153.2|1157.4|1152.9|1158.1|1153.6|1157.4|1152.9|204
1625533370000|2021-07-06 01:02:50|1157.5|1153|1157.7|1153.2|1157.9|1153.4|1157|1152.5|428
1625533380000|2021-07-06 01:03:00|1157.6|1153.1|1157.2|1152.7|1157.6|1153.1|1157.1|1152.6|235
1625533390000|2021-07-06 01:03:10|1157.1|1152.6|1157|1152.5|1157.1|1152.6|1156.5|1152|391
1625533400000|2021-07-06 01:03:20|1157.4|1152.9|1156.9|1152.4|1157.4|1152.9|1156.8|1152.3|157
1625533410000|2021-07-06 01:03:30|1156.6|1152.1|1156.7|1152.2|1156.7|1152.2|1156.4|1151.9|300
1625533420000|2021-07-06 01:03:40|1157|1152.5|1157.4|1152.9|1157.9|1153.4|1157|1152.5|212
1625533430000|2021-07-06 01:03:50|1157.6|1153.1|1157.9|1153.4|1157.9|1153.4|1157.6|1153.1|81
1625533440000|2021-07-06 01:04:00|1157.7|1153.2|1157.3|1152.8|1158.1|1153.6|1157.3|1152.8|214
1625533450000|2021-07-06 01:04:10|1157.6|1153.1|1157.2|1152.7|1157.6|1153.1|1156.8|1152.3|238
1625533460000|2021-07-06 01:04:20|1157.1|1152.6|1157.3|1152.8|1157.5|1153|1157.1|1152.6|72
1625533470000|2021-07-06 01:04:30|1157.6|1153.1|1158.1|1153.6|1158.1|1153.6|1157.3|1152.8|141
1625533480000|2021-07-06 01:04:40|1157.8|1153.3|1158.1|1153.6|1158.1|1153.6|1157.8|1153.3|110
1625533490000|2021-07-06 01:04:50|1157.8|1153.3|1157.7|1153.2|1158.1|1153.6|1157.7|1153.2|234
1625533500000|2021-07-06 01:05:00|1157.9|1153.4|1156.8|1152.3|1157.9|1153.4|1156.8|1152.3|175
1625533510000|2021-07-06 01:05:10|1157.1|1152.6|1158.1|1153.6|1158.1|1153.6|1157.1|1152.6|178
1625533520000|2021-07-06 01:05:20|1157.8|1153.3|1158.3|1153.8|1158.3|1153.8|1157.7|1153.2|176
1625533530000|2021-07-06 01:05:30|1158.2|1153.7|1158.3|1153.8|1158.4|1153.9|1158.2|1153.7|80
1625533540000|2021-07-06 01:05:40|1158.6|1154.1|1158.6|1154.1|1158.8|1154.3|1158.6|1154.1|195
1625533550000|2021-07-06 01:05:50|1158.8|1154.3|1159.3|1154.8|1159.4|1154.9|1158.8|1154.3|247
1625533560000|2021-07-06 01:06:00|1159.4|1154.9|1159.4|1154.9|1159.5|1155|1159|1154.5|222
1625533570000|2021-07-06 01:06:10|1159.5|1155|1158.8|1154.3|1159.5|1155|1158.8|1154.3|130
1625533580000|2021-07-06 01:06:20|1159|1154.5|1159|1154.5|1159.5|1155|1159|1154.5|95
1625533590000|2021-07-06 01:06:30|1159.4|1154.9|1158.4|1153.9|1159.4|1154.9|1158.4|1153.9|133
1625533600000|2021-07-06 01:06:40|1158.6|1154.1|1158.3|1153.8|1158.8|1154.3|1158.3|1153.8|40
1625533610000|2021-07-06 01:06:50|1158.2|1153.7|1158.1|1153.6|1158.2|1153.7|1158.1|1153.6|85
1625533620000|2021-07-06 01:07:00|1157.8|1153.3|1157.1|1152.6|1157.8|1153.3|1157.1|1152.6|158
1625533630000|2021-07-06 01:07:10|1157.3|1152.8|1156.6|1152.1|1157.3|1152.8|1156.6|1152.1|138
1625533640000|2021-07-06 01:07:20|1156.4|1151.9|1155.9|1151.4|1156.4|1151.9|1155.9|1151.4|155
1625533650000|2021-07-06 01:07:30|1156.3|1151.8|1155.8|1151.3|1156.3|1151.8|1155.8|1151.3|124
1625533660000|2021-07-06 01:07:40|1156.2|1151.7|1156.8|1152.3|1157.3|1152.8|1156.1|1151.6|284
1625533670000|2021-07-06 01:07:50|1157.1|1152.6|1157.2|1152.7|1157.6|1153.1|1156.9|1152.4|49
1625533680000|2021-07-06 01:08:00|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|71
1625533690000|2021-07-06 01:08:10|1156.9|1152.4|1157.2|1152.7|1157.2|1152.7|1156.8|1152.3|152
1625533700000|2021-07-06 01:08:20|1157.3|1152.8|1157|1152.5|1157.3|1152.8|1156.7|1152.2|75
1625533710000|2021-07-06 01:08:30|1157.2|1152.7|1156.5|1152|1157.2|1152.7|1156.5|1152|38
1625533720000|2021-07-06 01:08:40|1156.7|1152.2|1157|1152.5|1157|1152.5|1156.7|1152.2|25
1625533730000|2021-07-06 01:08:50|1157.5|1153|1158.1|1153.6|1158.4|1153.9|1157.5|1153|235
1625533740000|2021-07-06 01:09:00|1158|1153.5|1157.9|1153.4|1158|1153.5|1157.9|1153.4|24
1625533750000|2021-07-06 01:09:10|1157.7|1153.2|1157.3|1152.8|1157.7|1153.2|1157.3|1152.8|141
1625533760000|2021-07-06 01:09:20|1157.4|1152.9|1157.7|1153.2|1158|1153.5|1157|1152.5|99
1625533770000|2021-07-06 01:09:30|1157.5|1153|1157.8|1153.3|1157.8|1153.3|1157.5|1153|35
1625533780000|2021-07-06 01:09:40|1157.9|1153.4|1158|1153.5|1158|1153.5|1157.8|1153.3|57
1625533790000|2021-07-06 01:09:50|1157.8|1153.3|1157.4|1152.9|1157.8|1153.3|1157.4|1152.9|71
1625533800000|2021-07-06 01:10:00|1157.1|1152.6|1158|1153.5|1158|1153.5|1156.9|1152.4|198
1625533810000|2021-07-06 01:10:10|1158.2|1153.7|1158.5|1154|1158.5|1154|1158.2|1153.7|100
1625533820000|2021-07-06 01:10:20|1158.8|1154.3|1158.7|1154.2|1159|1154.5|1158.7|1154.2|78
1625533830000|2021-07-06 01:10:30|1158.5|1154|1158.7|1154.2|1158.7|1154.2|1158.5|1154|30
1625533840000|2021-07-06 01:10:40|1158.5|1154|1158.8|1154.3|1158.8|1154.3|1158.5|1154|70
1625533850000|2021-07-06 01:10:50|1159|1154.5|1159.2|1154.7|1159.2|1154.7|1159|1154.5|41
1625533860000|2021-07-06 01:11:00|1159.4|1154.9|1159.5|1155|1159.8|1155.3|1159.4|1154.9|215
1625533870000|2021-07-06 01:11:10|1159.8|1155.3|1159.5|1155|1159.8|1155.3|1159.5|1155|80
1625533880000|2021-07-06 01:11:20|1159.8|1155.3|1159.5|1155|1159.8|1155.3|1159.5|1155|200
1625533890000|2021-07-06 01:11:30|1159.6|1155.1|1160.3|1155.8|1160.3|1155.8|1159.6|1155.1|223
1625533900000|2021-07-06 01:11:40|1160|1155.5|1159|1154.5|1160|1155.5|1159|1154.5|204
1625533910000|2021-07-06 01:11:50|1159.1|1154.6|1160.5|1156|1160.5|1156|1159.1|1154.6|252
1625533920000|2021-07-06 01:12:00|1160.3|1155.8|1160.2|1155.7|1160.3|1155.8|1160|1155.5|67
1625533930000|2021-07-06 01:12:10|1160.8|1156.3|1161|1156.5|1161.3|1156.8|1160.8|1156.3|207
1625533940000|2021-07-06 01:12:20|1161.3|1156.8|1162|1157.5|1162|1157.5|1161.3|1156.8|383
1625533950000|2021-07-06 01:12:30|1162.3|1157.8|1161.8|1157.3|1162.4|1157.9|1161.8|1157.3|421
1625533960000|2021-07-06 01:12:40|1161.9|1157.4|1162.8|1158.3|1162.8|1158.3|1161.3|1156.8|424
1625533970000|2021-07-06 01:12:50|1162.5|1158|1161.8|1157.3|1162.5|1158|1161.8|1157.3|214
1625533980000|2021-07-06 01:13:00|1162|1157.5|1161.5|1157|1162|1157.5|1161.5|1157|212
1625533990000|2021-07-06 01:13:10|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|1161.5|1157|90
1625534000000|2021-07-06 01:13:20|1161.5|1157|1161.5|1157|1161.5|1157|1161.5|1157|51
1625534010000|2021-07-06 01:13:30|||||||||38
1625534020000|2021-07-06 01:13:40|1161.3|1156.8|1161.7|1157.2|1161.7|1157.2|1160.9|1156.4|393
1625534030000|2021-07-06 01:13:50|1161.4|1156.9|1161.7|1157.2|1161.7|1157.2|1161.4|1156.9|129
1625534040000|2021-07-06 01:14:00|1161.8|1157.3|1161.9|1157.4|1162.3|1157.8|1161.8|1157.3|109
1625534050000|2021-07-06 01:14:10|1162.2|1157.7|1161.9|1157.4|1162.3|1157.8|1161.9|1157.4|114
1625534060000|2021-07-06 01:14:20|1162.2|1157.7|1162.3|1157.8|1162.8|1158.3|1162.2|1157.7|192
1625534070000|2021-07-06 01:14:30|1162.1|1157.6|1162.8|1158.3|1162.8|1158.3|1162.1|1157.6|63
1625534080000|2021-07-06 01:14:40|1162.6|1158.1|1162.7|1158.2|1162.9|1158.4|1162.6|1158.1|195
1625534090000|2021-07-06 01:14:50|1162.9|1158.4|1163.7|1159.2|1163.7|1159.2|1162.6|1158.1|427
1625534100000|2021-07-06 01:15:00|1163.8|1159.3|1163.3|1158.8|1164.7|1160.2|1163.1|1158.6|337
1625534110000|2021-07-06 01:15:10|1163.1|1158.6|1162.8|1158.3|1163.3|1158.8|1162.8|1158.3|164
1625534120000|2021-07-06 01:15:20|1162.7|1158.2|1163.8|1159.3|1163.8|1159.3|1162.6|1158.1|202
1625534130000|2021-07-06 01:15:30|1164|1159.5|1163.8|1159.3|1164.1|1159.6|1163.8|1159.3|102
1625534140000|2021-07-06 01:15:40|1163.6|1159.1|1163.3|1158.8|1163.8|1159.3|1163.3|1158.8|101
1625534150000|2021-07-06 01:15:50|1163.2|1158.7|1163.2|1158.7|1163.6|1159.1|1163|1158.5|184
1625534160000|2021-07-06 01:16:00|1163|1158.5|1163.3|1158.8|1163.3|1158.8|1162.8|1158.3|71
1625534170000|2021-07-06 01:16:10|||||||||45
1625534180000|2021-07-06 01:16:20|1163.2|1158.7|1163.1|1158.6|1163.2|1158.7|1163.1|1158.6|31
1625534190000|2021-07-06 01:16:30|||||||||56
1625534200000|2021-07-06 01:16:40|1162.8|1158.3|1162.7|1158.2|1162.8|1158.3|1162.3|1157.8|197
1625534210000|2021-07-06 01:16:50|1162.5|1158|1162.5|1158|1162.8|1158.3|1162.3|1157.8|54
1625534220000|2021-07-06 01:17:00|1162.3|1157.8|1162.1|1157.6|1162.6|1158.1|1162.1|1157.6|83
1625534230000|2021-07-06 01:17:10|1161.6|1157.1|1161.7|1157.2|1161.7|1157.2|1161.6|1157.1|189
1625534240000|2021-07-06 01:17:20|1161.6|1157.1|1161.6|1157.1|1161.7|1157.2|1161.6|1157.1|57
1625534250000|2021-07-06 01:17:30|1161.3|1156.8|1161.1|1156.6|1161.3|1156.8|1161.1|1156.6|77
1625534260000|2021-07-06 01:17:40|1161.6|1157.1|1161.8|1157.3|1162.1|1157.6|1161.6|1157.1|181
1625534270000|2021-07-06 01:17:50|1161.6|1157.1|1161.8|1157.3|1161.8|1157.3|1161.6|1157.1|68
1625534280000|2021-07-06 01:18:00|1162.1|1157.6|1162.3|1157.8|1163.1|1158.6|1162.1|1157.6|170
1625534290000|2021-07-06 01:18:10|1162.5|1158|1162.8|1158.3|1163.1|1158.6|1162.5|1158|58
1625534300000|2021-07-06 01:18:20|1162.9|1158.4|1162.8|1158.3|1163.1|1158.6|1162.8|1158.3|86
1625534310000|2021-07-06 01:18:30|1162.6|1158.1|1162.8|1158.3|1162.8|1158.3|1162.6|1158.1|96
1625534320000|2021-07-06 01:18:40|1162.9|1158.4|1163.7|1159.2|1163.7|1159.2|1162.9|1158.4|112
1625534330000|2021-07-06 01:18:50|1163.8|1159.3|1163.9|1159.4|1163.9|1159.4|1163.8|1159.3|85
1625534340000|2021-07-06 01:19:00|1163.8|1159.3|1162.6|1158.1|1164|1159.5|1162.6|1158.1|344
1625534350000|2021-07-06 01:19:10|1162.8|1158.3|1163.1|1158.6|1163.1|1158.6|1162.8|1158.3|61
1625534360000|2021-07-06 01:19:20|1162.8|1158.3|1162.3|1157.8|1162.8|1158.3|1162.3|1157.8|161
1625534370000|2021-07-06 01:19:30|1162.2|1157.7|1162.3|1157.8|1162.3|1157.8|1162.2|1157.7|34
1625534380000|2021-07-06 01:19:40|1162.6|1158.1|1162.7|1158.2|1162.8|1158.3|1162.3|1157.8|104
1625534390000|2021-07-06 01:19:50|1162.8|1158.3|1162.6|1158.1|1163.1|1158.6|1162.6|1158.1|118
1625534400000|2021-07-06 01:20:00|1162.8|1158.3|1161.8|1157.3|1163.1|1158.6|1161.8|1157.3|69
1625534410000|2021-07-06 01:20:10|1161.7|1157.2|1161.8|1157.3|1162.1|1157.6|1161.7|1157.2|101
1625534420000|2021-07-06 01:20:20|1162.1|1157.6|1162.2|1157.7|1162.3|1157.8|1162.1|1157.6|49
1625534430000|2021-07-06 01:20:30|1162.1|1157.6|1162.3|1157.8|1162.3|1157.8|1162.1|1157.6|59
1625534440000|2021-07-06 01:20:40|1162.2|1157.7|1161.8|1157.3|1162.3|1157.8|1161.8|1157.3|168
1625534450000|2021-07-06 01:20:50|1161.6|1157.1|1161.7|1157.2|1161.7|1157.2|1161.6|1157.1|15
1625534460000|2021-07-06 01:21:00|1161.8|1157.3|1161.7|1157.2|1161.8|1157.3|1161.7|1157.2|37
1625534470000|2021-07-06 01:21:10|1161.5|1157|1160.8|1156.3|1161.5|1157|1160.8|1156.3|208
1625534480000|2021-07-06 01:21:20|1161.1|1156.6|1160.8|1156.3|1161.3|1156.8|1160.8|1156.3|64
1625534490000|2021-07-06 01:21:30|1160.7|1156.2|1160.8|1156.3|1161.1|1156.6|1160.7|1156.2|57
1625534500000|2021-07-06 01:21:40|1161.1|1156.6|1161.5|1157|1161.7|1157.2|1160.9|1156.4|112
1625534510000|2021-07-06 01:21:50|1161.3|1156.8|1161.3|1156.8|1161.3|1156.8|1161.2|1156.7|10
1625534520000|2021-07-06 01:22:00|1161.1|1156.6|1160.8|1156.3|1161.3|1156.8|1160.8|1156.3|68
1625534530000|2021-07-06 01:22:10|1160.6|1156.1|1160.8|1156.3|1160.8|1156.3|1160.6|1156.1|77
1625534540000|2021-07-06 01:22:20|||||||||25
1625534550000|2021-07-06 01:22:30|||||||||25
1625534560000|2021-07-06 01:22:40|1161.3|1156.8|1161.3|1156.8|1161.3|1156.8|1161.3|1156.8|47
1625534570000|2021-07-06 01:22:50|1161.1|1156.6|1160.5|1156|1161.3|1156.8|1160.5|1156|59
1625534580000|2021-07-06 01:23:00|1160.3|1155.8|1160.2|1155.7|1160.3|1155.8|1160.2|1155.7|34
1625534590000|2021-07-06 01:23:10|1160.3|1155.8|1160.1|1155.6|1160.8|1156.3|1160.1|1155.6|114
1625534600000|2021-07-06 01:23:20|1160.2|1155.7|1160|1155.5|1160.3|1155.8|1159.8|1155.3|69
1625534610000|2021-07-06 01:23:30|1159.8|1155.3|1160.8|1156.3|1160.8|1156.3|1159.8|1155.3|57
1625534620000|2021-07-06 01:23:40|1160.9|1156.4|1161.6|1157.1|1161.6|1157.1|1160.8|1156.3|141
1625534630000|2021-07-06 01:23:50|1161.2|1156.7|1160.8|1156.3|1161.2|1156.7|1160.8|1156.3|30
1625534640000|2021-07-06 01:24:00|1161.1|1156.6|1161.1|1156.6|1161.2|1156.7|1160.8|1156.3|51
1625534650000|2021-07-06 01:24:10|1160.8|1156.3|1160.5|1156|1160.8|1156.3|1160.3|1155.8|63
1625534660000|2021-07-06 01:24:20|1160.3|1155.8|1160|1155.5|1160.3|1155.8|1160|1155.5|66
1625534670000|2021-07-06 01:24:30|1160.2|1155.7|1160.3|1155.8|1160.7|1156.2|1160|1155.5|57
1625534680000|2021-07-06 01:24:40|1160.2|1155.7|1159.1|1154.6|1160.2|1155.7|1159.1|1154.6|333
1625534690000|2021-07-06 01:24:50|1158.9|1154.4|1158.2|1153.7|1159.1|1154.6|1157.6|1153.1|551
1625534700000|2021-07-06 01:25:00|1158.1|1153.6|1157.4|1152.9|1158.6|1154.1|1157.2|1152.7|578
1625534710000|2021-07-06 01:25:10|1157.2|1152.7|1157.4|1152.9|1157.9|1153.4|1157|1152.5|194
1625534720000|2021-07-06 01:25:20|1157.1|1152.6|1158.8|1154.3|1158.8|1154.3|1157.1|1152.6|286
1625534730000|2021-07-06 01:25:30|1158.6|1154.1|1159|1154.5|1159.3|1154.8|1157.7|1153.2|389
1625534740000|2021-07-06 01:25:40|1158.8|1154.3|1158.7|1154.2|1158.8|1154.3|1158.3|1153.8|191
1625534750000|2021-07-06 01:25:50|1158.6|1154.1|1158.5|1154|1158.6|1154.1|1158.3|1153.8|27
1625534760000|2021-07-06 01:26:00|1158.6|1154.1|1158.3|1153.8|1158.7|1154.2|1158.3|1153.8|33
1625534770000|2021-07-06 01:26:10|1158.6|1154.1|1159.3|1154.8|1159.6|1155.1|1158.6|1154.1|121
1625534780000|2021-07-06 01:26:20|1159.2|1154.7|1159.2|1154.7|1159.4|1154.9|1159.1|1154.6|55
1625534790000|2021-07-06 01:26:30|1159.4|1154.9|1158.9|1154.4|1159.4|1154.9|1158.9|1154.4|44
1625534800000|2021-07-06 01:26:40|1159.1|1154.6|1159.1|1154.6|1159.2|1154.7|1158.8|1154.3|31
1625534810000|2021-07-06 01:26:50|1158.8|1154.3|1158.3|1153.8|1158.8|1154.3|1158.3|1153.8|76
1625534820000|2021-07-06 01:27:00|1158.2|1153.7|1157.6|1153.1|1158.3|1153.8|1157.5|1153|125
1625534830000|2021-07-06 01:27:10|1157.8|1153.3|1157.8|1153.3|1158.2|1153.7|1157.8|1153.3|136
1625534840000|2021-07-06 01:27:20|1157.6|1153.1|1157.6|1153.1|1157.8|1153.3|1157.6|1153.1|45
1625534850000|2021-07-06 01:27:30|1157.8|1153.3|1157.8|1153.3|1158.1|1153.6|1157.8|1153.3|112
1625534860000|2021-07-06 01:27:40|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|1157.3|1152.8|136
1625534870000|2021-07-06 01:27:50|1157.3|1152.8|1157.3|1152.8|1157.6|1153.1|1157.3|1152.8|109
1625534880000|2021-07-06 01:28:00|1157.1|1152.6|1156.1|1151.6|1157.1|1152.6|1156.1|1151.6|425
1625534890000|2021-07-06 01:28:10|1156|1151.5|1156.3|1151.8|1156.5|1152|1156|1151.5|284
1625534900000|2021-07-06 01:28:20|1156.5|1152|1157.5|1153|1157.8|1153.3|1156.5|1152|606
1625534910000|2021-07-06 01:28:30|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|40
1625534920000|2021-07-06 01:28:40|1157.5|1153|1157.8|1153.3|1157.8|1153.3|1157.5|1153|64
1625534930000|2021-07-06 01:28:50|1157.6|1153.1|1158.3|1153.8|1158.3|1153.8|1157.3|1152.8|127
1625534940000|2021-07-06 01:29:00|1158.2|1153.7|1158.1|1153.6|1158.2|1153.7|1157.8|1153.3|50
1625534950000|2021-07-06 01:29:10|1157.8|1153.3|1158.2|1153.7|1158.5|1154|1157.8|1153.3|108
1625534960000|2021-07-06 01:29:20|1158|1153.5|1157.7|1153.2|1158|1153.5|1157.7|1153.2|68
1625534970000|2021-07-06 01:29:30|1158|1153.5|1158|1153.5|1158|1153.5|1158|1153.5|56
1625534980000|2021-07-06 01:29:40|1157.9|1153.4|1157.8|1153.3|1158|1153.5|1157.7|1153.2|131
1625534990000|2021-07-06 01:29:50|1158.1|1153.6|1158.6|1154.1|1158.6|1154.1|1158|1153.5|199
1625535000000|2021-07-06 01:30:00|1158.8|1154.3|1157.8|1153.3|1158.8|1154.3|1157.8|1153.3|220
1625535010000|2021-07-06 01:30:10|1157.7|1153.2|1157.8|1153.3|1157.8|1153.3|1157.3|1152.8|167
1625535020000|2021-07-06 01:30:20|1157.6|1153.1|1156.8|1152.3|1158.1|1153.6|1156.8|1152.3|290
1625535030000|2021-07-06 01:30:30|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1157|1152.5|66
1625535040000|2021-07-06 01:30:40|1157.2|1152.7|1157.2|1152.7|1157.2|1152.7|1157.1|1152.6|76
1625535050000|2021-07-06 01:30:50|1157.5|1153|1157.6|1153.1|1158.2|1153.7|1157.5|1153|265
1625535060000|2021-07-06 01:31:00|1157.3|1152.8|1156.5|1152|1157.3|1152.8|1156.5|1152|242
1625535070000|2021-07-06 01:31:10|1156.6|1152.1|1156.2|1151.7|1156.6|1152.1|1156.2|1151.7|171
1625535080000|2021-07-06 01:31:20|1156|1151.5|1156.7|1152.2|1156.8|1152.3|1155.8|1151.3|419
1625535090000|2021-07-06 01:31:30|1156.5|1152|1156.1|1151.6|1156.5|1152|1155.8|1151.3|141
1625535100000|2021-07-06 01:31:40|1155.8|1151.3|1154.3|1149.8|1155.8|1151.3|1153.8|1149.3|1424
1625535110000|2021-07-06 01:31:50|1154.1|1149.6|1154.1|1149.6|1154.3|1149.8|1153.8|1149.3|200
1625535120000|2021-07-06 01:32:00|1154|1149.5|1155.2|1150.7|1155.7|1151.2|1154|1149.5|302
1625535130000|2021-07-06 01:32:10|1155.3|1150.8|1155.6|1151.1|1155.6|1151.1|1155.3|1150.8|113
1625535140000|2021-07-06 01:32:20|1155.3|1150.8|1155|1150.5|1155.3|1150.8|1154.8|1150.3|176
1625535150000|2021-07-06 01:32:30|1155.1|1150.6|1155.2|1150.7|1155.6|1151.1|1155.1|1150.6|118
1625535160000|2021-07-06 01:32:40|1155.3|1150.8|1155.6|1151.1|1155.6|1151.1|1155.2|1150.7|107
1625535170000|2021-07-06 01:32:50|1155.7|1151.2|1156.1|1151.6|1156.1|1151.6|1155.6|1151.1|137
1625535180000|2021-07-06 01:33:00|1156.2|1151.7|1156.6|1152.1|1156.6|1152.1|1156.2|1151.7|159
1625535190000|2021-07-06 01:33:10|1156.7|1152.2|1157|1152.5|1157|1152.5|1156.7|1152.2|49
1625535200000|2021-07-06 01:33:20|1157.1|1152.6|1156.5|1152|1157.1|1152.6|1156.5|1152|60
1625535210000|2021-07-06 01:33:30|1156.3|1151.8|1156.2|1151.7|1156.6|1152.1|1156.1|1151.6|53
1625535220000|2021-07-06 01:33:40|1156.3|1151.8|1156.6|1152.1|1156.6|1152.1|1156.2|1151.7|87
1625535230000|2021-07-06 01:33:50|1157|1152.5|1156.8|1152.3|1157|1152.5|1156.8|1152.3|67
1625535240000|2021-07-06 01:34:00|1156.6|1152.1|1156.5|1152|1156.6|1152.1|1156.2|1151.7|125
1625535250000|2021-07-06 01:34:10|1156.6|1152.1|1157.3|1152.8|1157.3|1152.8|1156.6|1152.1|118
1625535260000|2021-07-06 01:34:20|1157.8|1153.3|1157.8|1153.3|1158.4|1153.9|1157.8|1153.3|202
1625535270000|2021-07-06 01:34:30|1157.9|1153.4|1158.3|1153.8|1158.3|1153.8|1157.9|1153.4|49
1625535280000|2021-07-06 01:34:40|1158.2|1153.7|1157.8|1153.3|1158.2|1153.7|1157.8|1153.3|70
1625535290000|2021-07-06 01:34:50|1157.6|1153.1|1158.3|1153.8|1158.3|1153.8|1157.6|1153.1|82
1625535300000|2021-07-06 01:35:00|1158.7|1154.2|1158.6|1154.1|1159.1|1154.6|1158.6|1154.1|193
1625535310000|2021-07-06 01:35:10|1158.1|1153.6|1158.3|1153.8|1158.3|1153.8|1158.1|1153.6|19
1625535320000|2021-07-06 01:35:20|1158.6|1154.1|1158.6|1154.1|1158.8|1154.3|1158.6|1154.1|95
1625535330000|2021-07-06 01:35:30|1158.7|1154.2|1158.3|1153.8|1158.8|1154.3|1158.3|1153.8|45
1625535340000|2021-07-06 01:35:40|1158.1|1153.6|1157.8|1153.3|1158.1|1153.6|1157.8|1153.3|45
1625535350000|2021-07-06 01:35:50|||||||||10
1625535360000|2021-07-06 01:36:00|1157.6|1153.1|1157.9|1153.4|1158.3|1153.8|1157.6|1153.1|110
1625535370000|2021-07-06 01:36:10|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|1157.6|1153.1|79
1625535380000|2021-07-06 01:36:20|1157.9|1153.4|1158.1|1153.6|1158.3|1153.8|1157.7|1153.2|143
1625535390000|2021-07-06 01:36:30|||||||||20
1625535400000|2021-07-06 01:36:40|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|23
1625535410000|2021-07-06 01:36:50|1158.4|1153.9|1158.1|1153.6|1158.4|1153.9|1158.1|1153.6|56
1625535420000|2021-07-06 01:37:00|1157.8|1153.3|1159.1|1154.6|1159.1|1154.6|1157.8|1153.3|121
1625535430000|2021-07-06 01:37:10|1158.8|1154.3|1158.8|1154.3|1158.8|1154.3|1158.7|1154.2|17
1625535440000|2021-07-06 01:37:20|1158.9|1154.4|1159.2|1154.7|1159.3|1154.8|1158.9|1154.4|88
1625535450000|2021-07-06 01:37:30|1159.3|1154.8|1159.7|1155.2|1159.7|1155.2|1159.1|1154.6|110
1625535460000|2021-07-06 01:37:40|1160.1|1155.6|1159.7|1155.2|1160.1|1155.6|1159.7|1155.2|120
1625535470000|2021-07-06 01:37:50|1159.3|1154.8|1159.2|1154.7|1159.3|1154.8|1158.8|1154.3|83
1625535480000|2021-07-06 01:38:00|1159.3|1154.8|1159.4|1154.9|1159.4|1154.9|1159.3|1154.8|31
1625535490000|2021-07-06 01:38:10|1159.6|1155.1|1158.8|1154.3|1159.6|1155.1|1158.8|1154.3|35
1625535500000|2021-07-06 01:38:20|1159.3|1154.8|1159.2|1154.7|1159.3|1154.8|1158.6|1154.1|135
1625535510000|2021-07-06 01:38:30|1159.4|1154.9|1159.2|1154.7|1159.4|1154.9|1159.2|1154.7|19
1625535520000|2021-07-06 01:38:40|1159.3|1154.8|1159.6|1155.1|1159.6|1155.1|1159.3|1154.8|17
1625535530000|2021-07-06 01:38:50|1159.4|1154.9|1160.6|1156.1|1160.6|1156.1|1159.4|1154.9|151
1625535540000|2021-07-06 01:39:00|1160.3|1155.8|1160.1|1155.6|1160.3|1155.8|1159.6|1155.1|96
1625535550000|2021-07-06 01:39:10|1159.9|1155.4|1159.7|1155.2|1159.9|1155.4|1159.7|1155.2|26
1625535560000|2021-07-06 01:39:20|1159.8|1155.3|1159.6|1155.1|1160.1|1155.6|1159.6|1155.1|96
1625535570000|2021-07-06 01:39:30|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|23
1625535580000|2021-07-06 01:39:40|1159.1|1154.6|1159.6|1155.1|1159.6|1155.1|1159.1|1154.6|19
1625535590000|2021-07-06 01:39:50|1159.8|1155.3|1160.1|1155.6|1160.4|1155.9|1159.8|1155.3|99
1625535600000|2021-07-06 01:40:00|1159.8|1155.3|1159.1|1154.6|1159.8|1155.3|1159.1|1154.6|61
1625535610000|2021-07-06 01:40:10|1159.3|1154.8|1159|1154.5|1159.3|1154.8|1159|1154.5|67
1625535620000|2021-07-06 01:40:20|1159.2|1154.7|1159.2|1154.7|1159.4|1154.9|1159|1154.5|24
1625535630000|2021-07-06 01:40:30|1159.3|1154.8|1159.7|1155.2|1160|1155.5|1159|1154.5|44
1625535640000|2021-07-06 01:40:40|1159.5|1155|1159.9|1155.4|1160|1155.5|1159.5|1155|44
1625535650000|2021-07-06 01:40:50|1159.7|1155.2|1160.5|1156|1160.5|1156|1159.7|1155.2|42
1625535660000|2021-07-06 01:41:00|1160.4|1155.9|1160.5|1156|1160.5|1156|1160.3|1155.8|59
1625535670000|2021-07-06 01:41:10|1160.3|1155.8|1159.3|1154.8|1160.3|1155.8|1159.3|1154.8|74
1625535680000|2021-07-06 01:41:20|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|25
1625535690000|2021-07-06 01:41:30|1158.8|1154.3|1159.5|1155|1159.5|1155|1158.8|1154.3|30
1625535700000|2021-07-06 01:41:40|1159.7|1155.2|1158.9|1154.4|1159.7|1155.2|1158.9|1154.4|37
1625535710000|2021-07-06 01:41:50|1159.2|1154.7|1159.3|1154.8|1159.3|1154.8|1159.2|1154.7|26
1625535720000|2021-07-06 01:42:00|||||||||36
1625535730000|2021-07-06 01:42:10|1159.5|1155|1159.8|1155.3|1159.9|1155.4|1159.5|1155|159
1625535740000|2021-07-06 01:42:20|1159.9|1155.4|1159|1154.5|1159.9|1155.4|1158.8|1154.3|55
1625535750000|2021-07-06 01:42:30|1159.2|1154.7|1158.8|1154.3|1159.3|1154.8|1158.8|1154.3|25
1625535760000|2021-07-06 01:42:40|||||||||12
1625535770000|2021-07-06 01:42:50|1158.9|1154.4|1158.9|1154.4|1159.2|1154.7|1158.9|1154.4|33
1625535780000|2021-07-06 01:43:00|1158.8|1154.3|1158.3|1153.8|1158.8|1154.3|1158.3|1153.8|42
1625535790000|2021-07-06 01:43:10|1158.5|1154|1158.3|1153.8|1158.8|1154.3|1158.3|1153.8|78
1625535800000|2021-07-06 01:43:20|1158.4|1153.9|1157.8|1153.3|1158.4|1153.9|1157.8|1153.3|61
1625535810000|2021-07-06 01:43:30|1157.6|1153.1|1158.1|1153.6|1158.1|1153.6|1157.6|1153.1|84
1625535820000|2021-07-06 01:43:40|1157.9|1153.4|1158.1|1153.6|1158.1|1153.6|1157.6|1153.1|32
1625535830000|2021-07-06 01:43:50|1157.8|1153.3|1157.6|1153.1|1158.1|1153.6|1157.6|1153.1|59
1625535840000|2021-07-06 01:44:00|1157.3|1152.8|1157.1|1152.6|1157.3|1152.8|1157.1|1152.6|64
1625535850000|2021-07-06 01:44:10|1157.6|1153.1|1157.9|1153.4|1158.1|1153.6|1157.6|1153.1|62
1625535860000|2021-07-06 01:44:20|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|38
1625535870000|2021-07-06 01:44:30|1157.6|1153.1|1157.4|1152.9|1157.6|1153.1|1157.3|1152.8|32
1625535880000|2021-07-06 01:44:40|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|14
1625535890000|2021-07-06 01:44:50|1157.4|1152.9|1157.4|1152.9|1157.6|1153.1|1157.4|1152.9|13
1625535900000|2021-07-06 01:45:00|1157.2|1152.7|1157.8|1153.3|1157.8|1153.3|1157.2|1152.7|45
1625535910000|2021-07-06 01:45:10|1158|1153.5|1158.4|1153.9|1158.8|1154.3|1158|1153.5|127
1625535920000|2021-07-06 01:45:20|1158.6|1154.1|1158.6|1154.1|1159.2|1154.7|1158.3|1153.8|112
1625535930000|2021-07-06 01:45:30|1158.3|1153.8|1158.4|1153.9|1158.4|1153.9|1158.3|1153.8|28
1625535940000|2021-07-06 01:45:40|1158.3|1153.8|1158.1|1153.6|1158.3|1153.8|1158.1|1153.6|23
1625535950000|2021-07-06 01:45:50|1158.3|1153.8|1158.6|1154.1|1158.6|1154.1|1158.3|1153.8|32
1625535960000|2021-07-06 01:46:00|1158.7|1154.2|1158.6|1154.1|1158.9|1154.4|1158.3|1153.8|23
1625535970000|2021-07-06 01:46:10|||||||||9
1625535980000|2021-07-06 01:46:20|1158.2|1153.7|1158.1|1153.6|1158.2|1153.7|1158.1|1153.6|44
1625535990000|2021-07-06 01:46:30|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1158.1|1153.6|27
1625536000000|2021-07-06 01:46:40|1158.3|1153.8|1158.1|1153.6|1158.5|1154|1158.1|1153.6|115
1625536010000|2021-07-06 01:46:50|1158.3|1153.8|1158.7|1154.2|1158.8|1154.3|1158.3|1153.8|64
1625536020000|2021-07-06 01:47:00|1158.6|1154.1|1159.3|1154.8|1159.4|1154.9|1158.6|1154.1|57
1625536030000|2021-07-06 01:47:10|1159.4|1154.9|1159.5|1155|1160.3|1155.8|1159.3|1154.8|169
1625536040000|2021-07-06 01:47:20|1159.8|1155.3|1159.8|1155.3|1160.3|1155.8|1159.8|1155.3|92
1625536050000|2021-07-06 01:47:30|1159.7|1155.2|1159.3|1154.8|1159.7|1155.2|1159|1154.5|102
1625536060000|2021-07-06 01:47:40|1159.7|1155.2|1160|1155.5|1160.3|1155.8|1159.7|1155.2|152
1625536070000|2021-07-06 01:47:50|1160.3|1155.8|1160|1155.5|1160.4|1155.9|1159.8|1155.3|80
1625536080000|2021-07-06 01:48:00|1160.3|1155.8|1160.3|1155.8|1160.5|1156|1160.3|1155.8|47
1625536090000|2021-07-06 01:48:10|1160.4|1155.9|1160.5|1156|1160.5|1156|1159.7|1155.2|80
1625536100000|2021-07-06 01:48:20|1161|1156.5|1160.7|1156.2|1161|1156.5|1160.5|1156|127
1625536110000|2021-07-06 01:48:30|1160.5|1156|1160.3|1155.8|1160.7|1156.2|1160.3|1155.8|46
1625536120000|2021-07-06 01:48:40|1160.5|1156|1160.5|1156|1160.8|1156.3|1160.5|1156|45
1625536130000|2021-07-06 01:48:50|1160.4|1155.9|1160.4|1155.9|1160.5|1156|1160.4|1155.9|29
1625536140000|2021-07-06 01:49:00|1160.3|1155.8|1160.3|1155.8|1160.5|1156|1160|1155.5|28
1625536150000|2021-07-06 01:49:10|1160.4|1155.9|1160.5|1156|1160.5|1156|1160|1155.5|55
1625536160000|2021-07-06 01:49:20|1160.3|1155.8|1160.3|1155.8|1160.4|1155.9|1160.3|1155.8|23
1625536170000|2021-07-06 01:49:30|1160.2|1155.7|1160.5|1156|1160.5|1156|1160|1155.5|28
1625536180000|2021-07-06 01:49:40|1160|1155.5|1160|1155.5|1160|1155.5|1160|1155.5|26
1625536190000|2021-07-06 01:49:50|1160.2|1155.7|1160.7|1156.2|1160.7|1156.2|1160.2|1155.7|22
1625536200000|2021-07-06 01:50:00|1160.5|1156|1160.5|1156|1160.5|1156|1160.5|1156|31
1625536210000|2021-07-06 01:50:10|1160.4|1155.9|1159.7|1155.2|1160.4|1155.9|1159.7|1155.2|81
1625536220000|2021-07-06 01:50:20|1159.9|1155.4|1160|1155.5|1160|1155.5|1159.9|1155.4|58
1625536230000|2021-07-06 01:50:30|1159.9|1155.4|1159.8|1155.3|1160|1155.5|1159.8|1155.3|14
1625536240000|2021-07-06 01:50:40|1159.9|1155.4|1160|1155.5|1160|1155.5|1159.9|1155.4|18
1625536250000|2021-07-06 01:50:50|1159.9|1155.4|1160|1155.5|1160|1155.5|1159.9|1155.4|19
1625536260000|2021-07-06 01:51:00|1159.9|1155.4|1159.5|1155|1160|1155.5|1159.5|1155|17
1625536270000|2021-07-06 01:51:10|1159.9|1155.4|1160|1155.5|1160|1155.5|1159.9|1155.4|13
1625536280000|2021-07-06 01:51:20|1159.9|1155.4|1159.8|1155.3|1160|1155.5|1159.7|1155.2|54
1625536290000|2021-07-06 01:51:30|1159.7|1155.2|1159.3|1154.8|1159.8|1155.3|1159.3|1154.8|37
1625536300000|2021-07-06 01:51:40|1159.4|1154.9|1160.5|1156|1160.5|1156|1159.4|1154.9|123
1625536310000|2021-07-06 01:51:50|1159.9|1155.4|1159.5|1155|1160.3|1155.8|1159.5|1155|51
1625536320000|2021-07-06 01:52:00|1159.7|1155.2|1160|1155.5|1160|1155.5|1159.7|1155.2|25
1625536330000|2021-07-06 01:52:10|1160.2|1155.7|1160|1155.5|1160.2|1155.7|1159.8|1155.3|10
1625536340000|2021-07-06 01:52:20|1160.3|1155.8|1160.5|1156|1160.5|1156|1160.3|1155.8|60
1625536350000|2021-07-06 01:52:30|1160.8|1156.3|1161.1|1156.6|1161.3|1156.8|1160.8|1156.3|295
1625536360000|2021-07-06 01:52:40|1161.3|1156.8|1160.8|1156.3|1161.3|1156.8|1160.5|1156|114
1625536370000|2021-07-06 01:52:50|1161|1156.5|1161|1156.5|1161|1156.5|1161|1156.5|10
1625536380000|2021-07-06 01:53:00|1160.8|1156.3|1160.5|1156|1160.8|1156.3|1160.5|1156|84
1625536390000|2021-07-06 01:53:10|1160.8|1156.3|1160.4|1155.9|1160.9|1156.4|1160.4|1155.9|59
1625536400000|2021-07-06 01:53:20|1160.3|1155.8|1160.5|1156|1160.5|1156|1160.3|1155.8|14
1625536410000|2021-07-06 01:53:30|1160.4|1155.9|1160.2|1155.7|1160.4|1155.9|1160|1155.5|21
1625536420000|2021-07-06 01:53:40|1160.3|1155.8|1160.4|1155.9|1160.5|1156|1160.3|1155.8|14
1625536430000|2021-07-06 01:53:50|1160.5|1156|1160|1155.5|1160.5|1156|1160|1155.5|17
1625536440000|2021-07-06 01:54:00|1160.2|1155.7|1160.5|1156|1160.5|1156|1160|1155.5|38
1625536450000|2021-07-06 01:54:10|1160.4|1155.9|1159.7|1155.2|1160.4|1155.9|1159.7|1155.2|40
1625536460000|2021-07-06 01:54:20|1159.8|1155.3|1159.9|1155.4|1159.9|1155.4|1159.8|1155.3|18
1625536470000|2021-07-06 01:54:30|1159.8|1155.3|1160|1155.5|1160|1155.5|1159.8|1155.3|17
1625536480000|2021-07-06 01:54:40|1159.7|1155.2|1159.8|1155.3|1159.8|1155.3|1159.7|1155.2|14
1625536490000|2021-07-06 01:54:50|1159.7|1155.2|1160|1155.5|1160|1155.5|1159.7|1155.2|30
1625536500000|2021-07-06 01:55:00|1159.9|1155.4|1159.5|1155|1160|1155.5|1159.5|1155|41
1625536510000|2021-07-06 01:55:10|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|1159.2|1154.7|47
1625536520000|2021-07-06 01:55:20|1159.8|1155.3|1158.8|1154.3|1159.9|1155.4|1158.7|1154.2|69
1625536530000|2021-07-06 01:55:30|1158.9|1154.4|1158.8|1154.3|1159|1154.5|1158.8|1154.3|22
1625536540000|2021-07-06 01:55:40|1158.5|1154|1158.5|1154|1158.5|1154|1158.4|1153.9|25
1625536550000|2021-07-06 01:55:50|1158.8|1154.3|1158.5|1154|1158.8|1154.3|1158.5|1154|11
1625536560000|2021-07-06 01:56:00|1158.3|1153.8|1158.5|1154|1158.5|1154|1158.3|1153.8|88
1625536570000|2021-07-06 01:56:10|1158.4|1153.9|1159|1154.5|1159|1154.5|1158|1153.5|156
1625536580000|2021-07-06 01:56:20|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|71
1625536590000|2021-07-06 01:56:30|1159.4|1154.9|1159.8|1155.3|1160|1155.5|1159.4|1154.9|39
1625536600000|2021-07-06 01:56:40|1159.5|1155|1159.3|1154.8|1159.5|1155|1159.3|1154.8|20
1625536610000|2021-07-06 01:56:50|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|12
1625536620000|2021-07-06 01:57:00|1159.3|1154.8|1159.5|1155|1159.5|1155|1159.3|1154.8|14
1625536630000|2021-07-06 01:57:10|1159.4|1154.9|1159.8|1155.3|1159.8|1155.3|1159.3|1154.8|15
1625536640000|2021-07-06 01:57:20|1160|1155.5|1160.1|1155.6|1160.1|1155.6|1160|1155.5|66
1625536650000|2021-07-06 01:57:30|1159.9|1155.4|1159.3|1154.8|1160.1|1155.6|1159.3|1154.8|48
1625536660000|2021-07-06 01:57:40|||||||||8
1625536670000|2021-07-06 01:57:50|1159.4|1154.9|1159.6|1155.1|1159.8|1155.3|1159.4|1154.9|8
1625536680000|2021-07-06 01:58:00|1159.9|1155.4|1160.5|1156|1160.5|1156|1159.9|1155.4|110
1625536690000|2021-07-06 01:58:10|1160.4|1155.9|1160|1155.5|1160.5|1156|1160|1155.5|8
1625536700000|2021-07-06 01:58:20|1159.9|1155.4|1159.6|1155.1|1159.9|1155.4|1159.3|1154.8|44
1625536710000|2021-07-06 01:58:30|1159.8|1155.3|1160.1|1155.6|1160.1|1155.6|1159.8|1155.3|15
1625536720000|2021-07-06 01:58:40|1159.9|1155.4|1159.8|1155.3|1159.9|1155.4|1159.8|1155.3|18
1625536730000|2021-07-06 01:58:50|1160|1155.5|1159.9|1155.4|1160|1155.5|1159.9|1155.4|14
1625536740000|2021-07-06 01:59:00|1159.6|1155.1|1159.8|1155.3|1160|1155.5|1159.6|1155.1|41
1625536750000|2021-07-06 01:59:10|1160|1155.5|1160.3|1155.8|1160.3|1155.8|1160|1155.5|55
1625536760000|2021-07-06 01:59:20|||||||||4
1625536770000|2021-07-06 01:59:30|1160.8|1156.3|1160.3|1155.8|1160.8|1156.3|1160.3|1155.8|45
1625536780000|2021-07-06 01:59:40|||||||||28
1625536790000|2021-07-06 01:59:50|1160.6|1156.1|1160.4|1155.9|1160.6|1156.1|1160.4|1155.9|22
1625536800000|2021-07-06 02:00:00|1160.3|1155.8|1161|1156.5|1161.4|1156.9|1160.3|1155.8|333
1625536810000|2021-07-06 02:00:10|1160.5|1156|1160.3|1155.8|1161|1156.5|1160.3|1155.8|144
1625536820000|2021-07-06 02:00:20|1160.5|1156|1160.8|1156.3|1161|1156.5|1160.5|1156|42
1625536830000|2021-07-06 02:00:30|1160.6|1156.1|1160.3|1155.8|1160.6|1156.1|1160.3|1155.8|56
1625536840000|2021-07-06 02:00:40|||||||||19
1625536850000|2021-07-06 02:00:50|1160.4|1155.9|1160.4|1155.9|1160.8|1156.3|1160.4|1155.9|53
1625536860000|2021-07-06 02:01:00|1160.3|1155.8|1160.8|1156.3|1160.8|1156.3|1160.3|1155.8|41
1625536870000|2021-07-06 02:01:10|1160.5|1156|1160|1155.5|1160.5|1156|1160|1155.5|106
1625536880000|2021-07-06 02:01:20|1159.3|1154.8|1159.4|1154.9|1159.8|1155.3|1159.3|1154.8|62
1625536890000|2021-07-06 02:01:30|1159.5|1155|1159.3|1154.8|1159.5|1155|1159.3|1154.8|5
1625536900000|2021-07-06 02:01:40|||||||||11
1625536910000|2021-07-06 02:01:50|1159.7|1155.2|1159.8|1155.3|1160.1|1155.6|1159.7|1155.2|58
1625536920000|2021-07-06 02:02:00|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|9
1625536930000|2021-07-06 02:02:10|1159.4|1154.9|1158.6|1154.1|1159.4|1154.9|1158.3|1153.8|128
1625536940000|2021-07-06 02:02:20|1158.8|1154.3|1158.4|1153.9|1158.8|1154.3|1158.4|1153.9|21
1625536950000|2021-07-06 02:02:30|1158.5|1154|1158.5|1154|1158.5|1154|1158.4|1153.9|31
1625536960000|2021-07-06 02:02:40|1158.4|1153.9|1159|1154.5|1159|1154.5|1158.3|1153.8|41
1625536970000|2021-07-06 02:02:50|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|20
1625536980000|2021-07-06 02:03:00|1158.8|1154.3|1158.8|1154.3|1159|1154.5|1158.5|1154|86
1625536990000|2021-07-06 02:03:10|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|56
1625537000000|2021-07-06 02:03:20|1158|1153.5|1157|1152.5|1158.1|1153.6|1156.6|1152.1|276
1625537010000|2021-07-06 02:03:30|1157.3|1152.8|1158|1153.5|1158|1153.5|1157.3|1152.8|70
1625537020000|2021-07-06 02:03:40|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|19
1625537030000|2021-07-06 02:03:50|||||||||9
1625537040000|2021-07-06 02:04:00|1157.3|1152.8|1158.1|1153.6|1158.5|1154|1157.3|1152.8|87
1625537050000|2021-07-06 02:04:10|1157.9|1153.4|1157.8|1153.3|1157.9|1153.4|1157.8|1153.3|14
1625537060000|2021-07-06 02:04:20|1158|1153.5|1158|1153.5|1158.1|1153.6|1158|1153.5|19
1625537070000|2021-07-06 02:04:30|1158.2|1153.7|1158.5|1154|1158.5|1154|1158.2|1153.7|55
1625537080000|2021-07-06 02:04:40|1158.6|1154.1|1159|1154.5|1159|1154.5|1158.6|1154.1|30
1625537090000|2021-07-06 02:04:50|||||||||5
1625537100000|2021-07-06 02:05:00|1159.2|1154.7|1159|1154.5|1159.2|1154.7|1159|1154.5|59
1625537110000|2021-07-06 02:05:10|1159.1|1154.6|1159.5|1155|1159.5|1155|1159.1|1154.6|41
1625537120000|2021-07-06 02:05:20|1159.3|1154.8|1159|1154.5|1159.3|1154.8|1159|1154.5|39
1625537130000|2021-07-06 02:05:30|1159.4|1154.9|1160|1155.5|1160|1155.5|1159.4|1154.9|97
1625537140000|2021-07-06 02:05:40|1160.1|1155.6|1160.2|1155.7|1160.2|1155.7|1160.1|1155.6|23
1625537150000|2021-07-06 02:05:50|1160|1155.5|1159.5|1155|1160|1155.5|1159.5|1155|55
1625537160000|2021-07-06 02:06:00|1159.6|1155.1|1160.1|1155.6|1160.1|1155.6|1159.6|1155.1|31
1625537170000|2021-07-06 02:06:10|1160|1155.5|1159.5|1155|1160.1|1155.6|1159.5|1155|11
1625537180000|2021-07-06 02:06:20|1159.6|1155.1|1160.1|1155.6|1160.1|1155.6|1159.6|1155.1|18
1625537190000|2021-07-06 02:06:30|1160|1155.5|1159.3|1154.8|1160|1155.5|1159.3|1154.8|71
1625537200000|2021-07-06 02:06:40|1159.8|1155.3|1159.5|1155|1159.8|1155.3|1159.5|1155|24
1625537210000|2021-07-06 02:06:50|1159.3|1154.8|1159.1|1154.6|1159.3|1154.8|1159.1|1154.6|13
1625537220000|2021-07-06 02:07:00|1159.3|1154.8|1159.8|1155.3|1159.8|1155.3|1159.3|1154.8|27
1625537230000|2021-07-06 02:07:10|||||||||15
1625537240000|2021-07-06 02:07:20|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.5|1155|10
1625537250000|2021-07-06 02:07:30|1159.8|1155.3|1160.3|1155.8|1160.3|1155.8|1159.5|1155|45
1625537260000|2021-07-06 02:07:40|1160.5|1156|1160.3|1155.8|1160.5|1156|1160.3|1155.8|102
1625537270000|2021-07-06 02:07:50|1160|1155.5|1160.4|1155.9|1160.4|1155.9|1159.8|1155.3|31
1625537280000|2021-07-06 02:08:00|1160.5|1156|1160.8|1156.3|1161|1156.5|1160.5|1156|41
1625537290000|2021-07-06 02:08:10|1160.6|1156.1|1160|1155.5|1160.6|1156.1|1159.8|1155.3|159
1625537300000|2021-07-06 02:08:20|1159.8|1155.3|1159.9|1155.4|1160.1|1155.6|1159.8|1155.3|21
1625537310000|2021-07-06 02:08:30|1159.8|1155.3|1160.4|1155.9|1160.5|1156|1159.8|1155.3|64
1625537320000|2021-07-06 02:08:40|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1159.8|1155.3|41
1625537330000|2021-07-06 02:08:50|1160.1|1155.6|1159.9|1155.4|1160.1|1155.6|1159.9|1155.4|26
1625537340000|2021-07-06 02:09:00|1160|1155.5|1160|1155.5|1160.1|1155.6|1160|1155.5|22
1625537350000|2021-07-06 02:09:10|1159.9|1155.4|1159.7|1155.2|1159.9|1155.4|1159.7|1155.2|12
1625537360000|2021-07-06 02:09:20|1159.5|1155|1159.8|1155.3|1159.8|1155.3|1159.5|1155|19
1625537370000|2021-07-06 02:09:30|1159.6|1155.1|1159.8|1155.3|1159.8|1155.3|1159.6|1155.1|1
1625537380000|2021-07-06 02:09:40|1159.6|1155.1|1159|1154.5|1159.6|1155.1|1159|1154.5|14
1625537390000|2021-07-06 02:09:50|1158.9|1154.4|1158.5|1154|1158.9|1154.4|1158.5|1154|50
1625537400000|2021-07-06 02:10:00|1159|1154.5|1159|1154.5|1159.5|1155|1158.9|1154.4|118
1625537410000|2021-07-06 02:10:10|1159.3|1154.8|1159.8|1155.3|1159.8|1155.3|1159.3|1154.8|86
1625537420000|2021-07-06 02:10:20|1159.6|1155.1|1160|1155.5|1160|1155.5|1159.5|1155|41
1625537430000|2021-07-06 02:10:30|1160.3|1155.8|1160|1155.5|1160.5|1156|1159.9|1155.4|53
1625537440000|2021-07-06 02:10:40|1160.1|1155.6|1160.1|1155.6|1160.4|1155.9|1160|1155.5|147
1625537450000|2021-07-06 02:10:50|1160.3|1155.8|1159.9|1155.4|1160.3|1155.8|1159.9|1155.4|62
1625537460000|2021-07-06 02:11:00|1160.1|1155.6|1159.9|1155.4|1160.1|1155.6|1159.9|1155.4|10
1625537470000|2021-07-06 02:11:10|1160|1155.5|1160|1155.5|1160|1155.5|1160|1155.5|8
1625537480000|2021-07-06 02:11:20|1160.1|1155.6|1160.8|1156.3|1160.8|1156.3|1160.1|1155.6|55
1625537490000|2021-07-06 02:11:30|1160.6|1156.1|1160.4|1155.9|1160.6|1156.1|1160.4|1155.9|62
1625537500000|2021-07-06 02:11:40|1160.3|1155.8|1160|1155.5|1160.4|1155.9|1159.9|1155.4|28
1625537510000|2021-07-06 02:11:50|1160.1|1155.6|1160.5|1156|1160.5|1156|1160.1|1155.6|8
1625537520000|2021-07-06 02:12:00|||||||||18
1625537530000|2021-07-06 02:12:10|||||||||12
1625537540000|2021-07-06 02:12:20|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|11
1625537550000|2021-07-06 02:12:30|1160.3|1155.8|1160.3|1155.8|1160.4|1155.9|1160.3|1155.8|9
1625537560000|2021-07-06 02:12:40|1160.4|1155.9|1160.3|1155.8|1160.4|1155.9|1160.3|1155.8|11
1625537570000|2021-07-06 02:12:50|1160.5|1156|1160.4|1155.9|1160.5|1156|1160.4|1155.9|21
1625537580000|2021-07-06 02:13:00|1160.3|1155.8|1160.7|1156.2|1160.7|1156.2|1160.2|1155.7|13
1625537590000|2021-07-06 02:13:10|1160.4|1155.9|1160.3|1155.8|1160.4|1155.9|1160.3|1155.8|24
1625537600000|2021-07-06 02:13:20|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|9
1625537610000|2021-07-06 02:13:30|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1160.2|1155.7|28
1625537620000|2021-07-06 02:13:40|1160.5|1156|1161|1156.5|1161|1156.5|1160.5|1156|126
1625537630000|2021-07-06 02:13:50|1160.7|1156.2|1161.3|1156.8|1161.3|1156.8|1160.7|1156.2|90
1625537640000|2021-07-06 02:14:00|1161|1156.5|1161.2|1156.7|1161.2|1156.7|1161|1156.5|67
1625537650000|2021-07-06 02:14:10|1160.8|1156.3|1161.4|1156.9|1161.4|1156.9|1160.8|1156.3|92
1625537660000|2021-07-06 02:14:20|1161.3|1156.8|1161|1156.5|1161.5|1157|1161|1156.5|26
1625537670000|2021-07-06 02:14:30|1161.2|1156.7|1160.5|1156|1161.2|1156.7|1160.5|1156|66
1625537680000|2021-07-06 02:14:40|1160.7|1156.2|1161|1156.5|1161|1156.5|1160.7|1156.2|79
1625537690000|2021-07-06 02:14:50|1160.9|1156.4|1160.5|1156|1160.9|1156.4|1160.5|1156|61
1625537710000|2021-07-06 02:15:10|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|0
1625538120000|2021-07-06 02:22:00|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|0
1625538600000|2021-07-06 02:30:00|1160.1|1155.6|1160|1155.5|1160.1|1155.6|1159.5|1155|163
1625538610000|2021-07-06 02:30:10|1160.2|1155.7|1160.5|1156|1160.5|1156|1160.1|1155.6|69
1625538620000|2021-07-06 02:30:20|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|25
1625538630000|2021-07-06 02:30:30|||||||||20
1625538640000|2021-07-06 02:30:40|1160|1155.5|1160.9|1156.4|1160.9|1156.4|1159.7|1155.2|65
1625538650000|2021-07-06 02:30:50|1160.7|1156.2|1160.4|1155.9|1160.7|1156.2|1160.4|1155.9|39
1625538660000|2021-07-06 02:31:00|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1159.7|1155.2|49
1625538670000|2021-07-06 02:31:10|1160.7|1156.2|1160.2|1155.7|1160.7|1156.2|1160.1|1155.6|39
1625538680000|2021-07-06 02:31:20|||||||||10
1625538690000|2021-07-06 02:31:30|1160|1155.5|1159.7|1155.2|1160|1155.5|1159.7|1155.2|41
1625538700000|2021-07-06 02:31:40|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1
1625538710000|2021-07-06 02:31:50|1159.7|1155.2|1159.2|1154.7|1159.7|1155.2|1158.9|1154.4|82
1625538720000|2021-07-06 02:32:00|1159.9|1155.4|1160.2|1155.7|1160.2|1155.7|1159.9|1155.4|61
1625538730000|2021-07-06 02:32:10|1160.4|1155.9|1160.7|1156.2|1160.7|1156.2|1160.2|1155.7|65
1625538740000|2021-07-06 02:32:20|||||||||12
1625538750000|2021-07-06 02:32:30|1160.4|1155.9|1160.7|1156.2|1160.7|1156.2|1160.4|1155.9|43
1625538760000|2021-07-06 02:32:40|||||||||16
1625538770000|2021-07-06 02:32:50|1160.5|1156|1160.4|1155.9|1160.5|1156|1160.2|1155.7|75
1625538780000|2021-07-06 02:33:00|1160.5|1156|1160.4|1155.9|1160.7|1156.2|1160.2|1155.7|79
1625538790000|2021-07-06 02:33:10|1160.5|1156|1160.9|1156.4|1160.9|1156.4|1160.5|1156|49
1625538800000|2021-07-06 02:33:20|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|113
1625538810000|2021-07-06 02:33:30|1161.5|1157|1161.5|1157|1161.5|1157|1161.5|1157|157
1625538820000|2021-07-06 02:33:40|1161.3|1156.8|1160.3|1155.8|1161.5|1157|1160.3|1155.8|193
1625538830000|2021-07-06 02:33:50|1160.5|1156|1160.8|1156.3|1160.8|1156.3|1160.5|1156|29
1625538840000|2021-07-06 02:34:00|1161|1156.5|1159.9|1155.4|1161|1156.5|1159.9|1155.4|205
1625538850000|2021-07-06 02:34:10|1159.7|1155.2|1159.2|1154.7|1159.9|1155.4|1159.2|1154.7|68
1625538860000|2021-07-06 02:34:20|1159.1|1154.6|1159.1|1154.6|1159.2|1154.7|1159.1|1154.6|11
1625538870000|2021-07-06 02:34:30|1159.2|1154.7|1159.2|1154.7|1159.2|1154.7|1159.1|1154.6|35
1625538880000|2021-07-06 02:34:40|1159|1154.5|1158.5|1154|1159.1|1154.6|1158.5|1154|53
1625538890000|2021-07-06 02:34:50|1158.2|1153.7|1159.2|1154.7|1159.5|1155|1158.1|1153.6|178
1625538900000|2021-07-06 02:35:00|1159.5|1155|1158.5|1154|1159.5|1155|1158|1153.5|211
1625538910000|2021-07-06 02:35:10|1158.7|1154.2|1158.7|1154.2|1159.2|1154.7|1158.3|1153.8|222
1625538920000|2021-07-06 02:35:20|1158.5|1154|1158.3|1153.8|1158.5|1154|1158.2|1153.7|54
1625538930000|2021-07-06 02:35:30|1158.2|1153.7|1157.7|1153.2|1158.3|1153.8|1157.7|1153.2|85
1625538940000|2021-07-06 02:35:40|1157|1152.5|1157|1152.5|1157.2|1152.7|1157|1152.5|480
1625538950000|2021-07-06 02:35:50|1156.9|1152.4|1156.5|1152|1156.9|1152.4|1156.2|1151.7|206
1625538960000|2021-07-06 02:36:00|1156.7|1152.2|1156.7|1152.2|1157|1152.5|1156.4|1151.9|229
1625538970000|2021-07-06 02:36:10|1157|1152.5|1156.7|1152.2|1157|1152.5|1156.7|1152.2|69
1625538980000|2021-07-06 02:36:20|1156.9|1152.4|1157|1152.5|1157|1152.5|1156.7|1152.2|66
1625538990000|2021-07-06 02:36:30|1156.7|1152.2|1156.4|1151.9|1156.7|1152.2|1155.5|1151|562
1625539000000|2021-07-06 02:36:40|1156.5|1152|1156.1|1151.6|1156.6|1152.1|1156.1|1151.6|110
1625539010000|2021-07-06 02:36:50|1156.2|1151.7|1155.5|1151|1156.2|1151.7|1155.2|1150.7|147
1625539020000|2021-07-06 02:37:00|1155.6|1151.1|1155.2|1150.7|1155.7|1151.2|1155.2|1150.7|236
1625539030000|2021-07-06 02:37:10|1155.5|1151|1154|1149.5|1155.5|1151|1153.7|1149.2|586
1625539040000|2021-07-06 02:37:20|1153.8|1149.3|1154|1149.5|1154.2|1149.7|1153.5|1149|550
1625539050000|2021-07-06 02:37:30|1154.2|1149.7|1154.2|1149.7|1154.4|1149.9|1154|1149.5|158
1625539060000|2021-07-06 02:37:40|1154.5|1150|1154.7|1150.2|1154.7|1150.2|1154.5|1150|262
1625539070000|2021-07-06 02:37:50|1154.4|1149.9|1154|1149.5|1154.7|1150.2|1154|1149.5|220
1625539080000|2021-07-06 02:38:00|1153.9|1149.4|1153.5|1149|1154.1|1149.6|1153.5|1149|194
1625539090000|2021-07-06 02:38:10|1153.7|1149.2|1153.9|1149.4|1154|1149.5|1153.7|1149.2|121
1625539100000|2021-07-06 02:38:20|1153.7|1149.2|1153.9|1149.4|1154|1149.5|1153.5|1149|119
1625539110000|2021-07-06 02:38:30|1154|1149.5|1154.2|1149.7|1154.7|1150.2|1154|1149.5|168
1625539120000|2021-07-06 02:38:40|1154|1149.5|1153.5|1149|1154.3|1149.8|1153.5|1149|173
1625539130000|2021-07-06 02:38:50|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|100
1625539140000|2021-07-06 02:39:00|1153.6|1149.1|1153.9|1149.4|1154|1149.5|1153.5|1149|211
1625539150000|2021-07-06 02:39:10|1154.2|1149.7|1153.6|1149.1|1154.2|1149.7|1153.6|1149.1|218
1625539160000|2021-07-06 02:39:20|1153.7|1149.2|1153|1148.5|1154|1149.5|1153|1148.5|262
1625539170000|2021-07-06 02:39:30|1153.1|1148.6|1153.2|1148.7|1153.5|1149|1153|1148.5|181
1625539180000|2021-07-06 02:39:40|1153.1|1148.6|1153|1148.5|1153.1|1148.6|1153|1148.5|88
1625539190000|2021-07-06 02:39:50|1152.7|1148.2|1151.6|1147.1|1152.7|1148.2|1151.1|1146.6|894
1625539200000|2021-07-06 02:40:00|1151.7|1147.2|1153|1148.5|1153|1148.5|1151.7|1147.2|493
1625539210000|2021-07-06 02:40:10|1152.7|1148.2|1152.1|1147.6|1153|1148.5|1152|1147.5|189
1625539220000|2021-07-06 02:40:20|1152.2|1147.7|1152.2|1147.7|1152.3|1147.8|1152.1|1147.6|214
1625539230000|2021-07-06 02:40:30|1152.4|1147.9|1152.5|1148|1152.5|1148|1152.2|1147.7|119
1625539240000|2021-07-06 02:40:40|1152.2|1147.7|1151|1146.5|1152.2|1147.7|1151|1146.5|226
1625539250000|2021-07-06 02:40:50|1150.7|1146.2|1150|1145.5|1150.7|1146.2|1149.8|1145.3|321
1625539260000|2021-07-06 02:41:00|1150.2|1145.7|1150.2|1145.7|1150.5|1146|1150.2|1145.7|329
1625539270000|2021-07-06 02:41:10|1149.7|1145.2|1149.5|1145|1150|1145.5|1149.4|1144.9|260
1625539280000|2021-07-06 02:41:20|1149.6|1145.1|1150|1145.5|1150|1145.5|1149.5|1145|340
1625539290000|2021-07-06 02:41:30|1149.7|1145.2|1150|1145.5|1150|1145.5|1149.5|1145|231
1625539300000|2021-07-06 02:41:40|1149.7|1145.2|1148.8|1144.3|1149.7|1145.2|1148.8|1144.3|300
1625539310000|2021-07-06 02:41:50|1148.7|1144.2|1148|1143.5|1148.7|1144.2|1148|1143.5|1044
1625539320000|2021-07-06 02:42:00|1147.4|1142.9|1146.7|1142.2|1147.4|1142.9|1145.5|1141|1883
1625539330000|2021-07-06 02:42:10|1146.6|1142.1|1146.5|1142|1146.7|1142.2|1146|1141.5|538
1625539340000|2021-07-06 02:42:20|1146.2|1141.7|1145.6|1141.1|1146.5|1142|1145.6|1141.1|404
1625539350000|2021-07-06 02:42:30|1145.5|1141|1145.1|1140.6|1145.7|1141.2|1145.1|1140.6|618
1625539360000|2021-07-06 02:42:40|1145|1140.5|1145.5|1141|1145.5|1141|1145|1140.5|385
1625539370000|2021-07-06 02:42:50|1145.2|1140.7|1147.2|1142.7|1147.2|1142.7|1145.2|1140.7|677
1625539380000|2021-07-06 02:43:00|1147|1142.5|1146.7|1142.2|1147.1|1142.6|1145.7|1141.2|616
1625539390000|2021-07-06 02:43:10|1146.5|1142|1146.3|1141.8|1146.7|1142.2|1146.1|1141.6|443
1625539400000|2021-07-06 02:43:20|1146.5|1142|1146.5|1142|1147|1142.5|1146.5|1142|252
1625539410000|2021-07-06 02:43:30|1146.6|1142.1|1147.5|1143|1147.5|1143|1146.6|1142.1|374
1625539420000|2021-07-06 02:43:40|1147.2|1142.7|1147.2|1142.7|1147.7|1143.2|1147.2|1142.7|340
1625539430000|2021-07-06 02:43:50|1147.1|1142.6|1146.2|1141.7|1147.2|1142.7|1146.2|1141.7|337
1625539440000|2021-07-06 02:44:00|1146|1141.5|1146.3|1141.8|1146.3|1141.8|1145.4|1140.9|713
1625539450000|2021-07-06 02:44:10|1146.2|1141.7|1146.2|1141.7|1146.7|1142.2|1146.2|1141.7|178
1625539460000|2021-07-06 02:44:20|1146.3|1141.8|1146.2|1141.7|1146.7|1142.2|1146.2|1141.7|164
1625539470000|2021-07-06 02:44:30|1146|1141.5|1147|1142.5|1147|1142.5|1145.7|1141.2|187
1625539480000|2021-07-06 02:44:40|1146.7|1142.2|1145.7|1141.2|1147|1142.5|1145.7|1141.2|224
1625539490000|2021-07-06 02:44:50|1145.6|1141.1|1145.9|1141.4|1145.9|1141.4|1145.4|1140.9|408
1625539500000|2021-07-06 02:45:00|1146.1|1141.6|1147.5|1143|1147.7|1143.2|1145.7|1141.2|762
1625539510000|2021-07-06 02:45:10|1147.6|1143.1|1147.2|1142.7|1148|1143.5|1147.2|1142.7|317
1625539520000|2021-07-06 02:45:20|1147.5|1143|1147.2|1142.7|1147.5|1143|1146.2|1141.7|615
1625539530000|2021-07-06 02:45:30|1147.5|1143|1148.2|1143.7|1148.2|1143.7|1147.2|1142.7|276
1625539540000|2021-07-06 02:45:40|1148.1|1143.6|1148.8|1144.3|1148.8|1144.3|1148.1|1143.6|495
1625539550000|2021-07-06 02:45:50|1148.7|1144.2|1147.8|1143.3|1148.7|1144.2|1147.5|1143|796
1625539560000|2021-07-06 02:46:00|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1146.9|1142.4|432
1625539570000|2021-07-06 02:46:10|1147.8|1143.3|1147.5|1143|1148|1143.5|1147.5|1143|343
1625539580000|2021-07-06 02:46:20|1147.6|1143.1|1148.5|1144|1148.6|1144.1|1147.5|1143|562
1625539590000|2021-07-06 02:46:30|1148.7|1144.2|1148.1|1143.6|1149.2|1144.7|1148.1|1143.6|344
1625539600000|2021-07-06 02:46:40|1148.3|1143.8|1148.3|1143.8|1148.5|1144|1148.2|1143.7|96
1625539610000|2021-07-06 02:46:50|1148.6|1144.1|1148.7|1144.2|1149|1144.5|1148.5|1144|298
1625539620000|2021-07-06 02:47:00|1149|1144.5|1148.5|1144|1149|1144.5|1148.3|1143.8|168
1625539630000|2021-07-06 02:47:10|1148.7|1144.2|1148.7|1144.2|1149.1|1144.6|1148.6|1144.1|222
1625539640000|2021-07-06 02:47:20|1148.6|1144.1|1148.2|1143.7|1148.6|1144.1|1147.8|1143.3|189
1625539650000|2021-07-06 02:47:30|1148.3|1143.8|1148.4|1143.9|1148.8|1144.3|1148|1143.5|390
1625539660000|2021-07-06 02:47:40|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|69
1625539670000|2021-07-06 02:47:50|1148.9|1144.4|1149.2|1144.7|1149.2|1144.7|1148.9|1144.4|136
1625539680000|2021-07-06 02:48:00|1149.1|1144.6|1148.2|1143.7|1149.1|1144.6|1148.1|1143.6|165
1625539690000|2021-07-06 02:48:10|||||||||53
1625539700000|2021-07-06 02:48:20|1148|1143.5|1147.7|1143.2|1148|1143.5|1147.7|1143.2|164
1625539710000|2021-07-06 02:48:30|1147.8|1143.3|1148.8|1144.3|1149.1|1144.6|1147.7|1143.2|241
1625539720000|2021-07-06 02:48:40|1148.6|1144.1|1147|1142.5|1148.7|1144.2|1147|1142.5|361
1625539730000|2021-07-06 02:48:50|1147.1|1142.6|1146.5|1142|1147.1|1142.6|1146.5|1142|198
1625539740000|2021-07-06 02:49:00|1146.2|1141.7|1145.7|1141.2|1146.3|1141.8|1145.7|1141.2|408
1625539750000|2021-07-06 02:49:10|1145.2|1140.7|1145.2|1140.7|1145.2|1140.7|1145|1140.5|376
1625539760000|2021-07-06 02:49:20|1145.5|1141|1145.1|1140.6|1145.7|1141.2|1145|1140.5|457
1625539770000|2021-07-06 02:49:30|1145.3|1140.8|1144.5|1140|1145.5|1141|1143.7|1139.2|917
1625539780000|2021-07-06 02:49:40|1144.3|1139.8|1144.7|1140.2|1144.7|1140.2|1143.5|1139|963
1625539790000|2021-07-06 02:49:50|1145.2|1140.7|1144.8|1140.3|1145.2|1140.7|1144.5|1140|348
1625539800000|2021-07-06 02:50:00|1145|1140.5|1146.5|1142|1146.5|1142|1145|1140.5|316
1625539810000|2021-07-06 02:50:10|1146.2|1141.7|1147.2|1142.7|1147.5|1143|1146.2|1141.7|305
1625539820000|2021-07-06 02:50:20|1147.5|1143|1148.2|1143.7|1148.2|1143.7|1147.1|1142.6|201
1625539830000|2021-07-06 02:50:30|1148.1|1143.6|1148.2|1143.7|1148.7|1144.2|1148.1|1143.6|300
1625539840000|2021-07-06 02:50:40|1148.3|1143.8|1148|1143.5|1148.5|1144|1148|1143.5|85
1625539850000|2021-07-06 02:50:50|1148.1|1143.6|1148.7|1144.2|1148.7|1144.2|1148.1|1143.6|127
1625539860000|2021-07-06 02:51:00|1148.5|1144|1148|1143.5|1148.7|1144.2|1147.5|1143|401
1625539870000|2021-07-06 02:51:10|1148.1|1143.6|1148.2|1143.7|1148.5|1144|1148.1|1143.6|112
1625539880000|2021-07-06 02:51:20|1148.5|1144|1149.2|1144.7|1149.3|1144.8|1148.5|1144|143
1625539890000|2021-07-06 02:51:30|1149|1144.5|1149.5|1145|1149.5|1145|1149|1144.5|140
1625539900000|2021-07-06 02:51:40|1149.7|1145.2|1149.7|1145.2|1150.1|1145.6|1149.7|1145.2|247
1625539910000|2021-07-06 02:51:50|1149.5|1145|1150|1145.5|1150.2|1145.7|1149|1144.5|411
1625539920000|2021-07-06 02:52:00|1149.7|1145.2|1149.6|1145.1|1150|1145.5|1149.3|1144.8|347
1625539930000|2021-07-06 02:52:10|1149.4|1144.9|1150.2|1145.7|1150.2|1145.7|1149.4|1144.9|74
1625539940000|2021-07-06 02:52:20|1150.4|1145.9|1151.2|1146.7|1151.4|1146.9|1150.4|1145.9|938
1625539950000|2021-07-06 02:52:30|1151.1|1146.6|1152.1|1147.6|1152.2|1147.7|1151.1|1146.6|834
1625539960000|2021-07-06 02:52:40|1152.5|1148|1152|1147.5|1152.5|1148|1151.3|1146.8|278
1625539970000|2021-07-06 02:52:50|1152.2|1147.7|1151.5|1147|1152.2|1147.7|1151.5|1147|160
1625539980000|2021-07-06 02:53:00|1151.2|1146.7|1150.7|1146.2|1151.2|1146.7|1150.7|1146.2|215
1625539990000|2021-07-06 02:53:10|1150.5|1146|1150.5|1146|1150.5|1146|1150.5|1146|74
1625540000000|2021-07-06 02:53:20|1150.3|1145.8|1150.5|1146|1150.6|1146.1|1150|1145.5|126
1625540010000|2021-07-06 02:53:30|1151|1146.5|1151|1146.5|1151|1146.5|1151|1146.5|62
1625540020000|2021-07-06 02:53:40|1150.8|1146.3|1150.7|1146.2|1150.8|1146.3|1150.6|1146.1|146
1625540030000|2021-07-06 02:53:50|1150.9|1146.4|1151|1146.5|1151.2|1146.7|1150.9|1146.4|66
1625540040000|2021-07-06 02:54:00|1150.7|1146.2|1150.3|1145.8|1150.7|1146.2|1150|1145.5|199
1625540050000|2021-07-06 02:54:10|||||||||23
1625540060000|2021-07-06 02:54:20|||||||||20
1625540070000|2021-07-06 02:54:30|1150.2|1145.7|1151.2|1146.7|1151.2|1146.7|1150.2|1145.7|231
1625540080000|2021-07-06 02:54:40|1151|1146.5|1150.3|1145.8|1151|1146.5|1150.3|1145.8|63
1625540090000|2021-07-06 02:54:50|1150.4|1145.9|1150.5|1146|1150.6|1146.1|1150.4|1145.9|82
1625540100000|2021-07-06 02:55:00|1150.3|1145.8|1150.5|1146|1150.5|1146|1150.3|1145.8|36
1625540110000|2021-07-06 02:55:10|1150.8|1146.3|1151|1146.5|1151.2|1146.7|1150.8|1146.3|162
1625540120000|2021-07-06 02:55:20|1151.2|1146.7|1151.5|1147|1151.5|1147|1151.2|1146.7|165
1625540130000|2021-07-06 02:55:30|1151.2|1146.7|1150.7|1146.2|1151.2|1146.7|1150.7|1146.2|84
1625540140000|2021-07-06 02:55:40|1150.5|1146|1150.6|1146.1|1150.6|1146.1|1150.5|1146|44
1625540150000|2021-07-06 02:55:50|1150.5|1146|1150.6|1146.1|1150.7|1146.2|1150.5|1146|32
1625540160000|2021-07-06 02:56:00|1150.5|1146|1150.1|1145.6|1150.5|1146|1150.1|1145.6|54
1625540170000|2021-07-06 02:56:10|1149.9|1145.4|1149.2|1144.7|1149.9|1145.4|1149.2|1144.7|341
1625540180000|2021-07-06 02:56:20|1149.4|1144.9|1150.4|1145.9|1150.4|1145.9|1149.4|1144.9|225
1625540190000|2021-07-06 02:56:30|1150.2|1145.7|1150.7|1146.2|1150.7|1146.2|1150.2|1145.7|36
1625540200000|2021-07-06 02:56:40|1150.6|1146.1|1149.7|1145.2|1150.6|1146.1|1149.6|1145.1|96
1625540210000|2021-07-06 02:56:50|1150|1145.5|1150.3|1145.8|1150.5|1146|1150|1145.5|39
1625540220000|2021-07-06 02:57:00|1150.5|1146|1150|1145.5|1150.5|1146|1149.6|1145.1|57
1625540230000|2021-07-06 02:57:10|1150.2|1145.7|1150|1145.5|1150.2|1145.7|1150|1145.5|73
1625540240000|2021-07-06 02:57:20|1150.1|1145.6|1150.2|1145.7|1150.5|1146|1150.1|1145.6|33
1625540250000|2021-07-06 02:57:30|1150.1|1145.6|1149.7|1145.2|1150.1|1145.6|1149.7|1145.2|24
1625540260000|2021-07-06 02:57:40|1149.8|1145.3|1149.7|1145.2|1149.8|1145.3|1149.7|1145.2|16
1625540270000|2021-07-06 02:57:50|1149.9|1145.4|1150|1145.5|1150.5|1146|1149.9|1145.4|40
1625540280000|2021-07-06 02:58:00|1150.2|1145.7|1151|1146.5|1151|1146.5|1150.2|1145.7|85
1625540290000|2021-07-06 02:58:10|1150.7|1146.2|1150.5|1146|1151|1146.5|1150.5|1146|126
1625540300000|2021-07-06 02:58:20|1150.2|1145.7|1149.7|1145.2|1150.2|1145.7|1149.7|1145.2|42
1625540310000|2021-07-06 02:58:30|1149.6|1145.1|1149|1144.5|1149.6|1145.1|1149|1144.5|125
1625540320000|2021-07-06 02:58:40|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|23
1625540330000|2021-07-06 02:58:50|||||||||21
1625540340000|2021-07-06 02:59:00|1149|1144.5|1148.7|1144.2|1149|1144.5|1148.7|1144.2|50
1625540350000|2021-07-06 02:59:10|1148.8|1144.3|1149|1144.5|1149|1144.5|1148.8|1144.3|14
1625540360000|2021-07-06 02:59:20|1149.2|1144.7|1149|1144.5|1149.2|1144.7|1149|1144.5|45
1625540370000|2021-07-06 02:59:30|1148.7|1144.2|1148|1143.5|1148.7|1144.2|1148|1143.5|95
1625540380000|2021-07-06 02:59:40|1147.7|1143.2|1146.7|1142.2|1147.7|1143.2|1146.7|1142.2|260
1625540390000|2021-07-06 02:59:50|1146.8|1142.3|1147.7|1143.2|1148.2|1143.7|1146.8|1142.3|344
1625540400000|2021-07-06 03:00:00|1147.8|1143.3|1147.7|1143.2|1147.8|1143.3|1147.7|1143.2|136
1625540410000|2021-07-06 03:00:10|1148.2|1143.7|1148.5|1144|1148.5|1144|1148.2|1143.7|281
1625540420000|2021-07-06 03:00:20|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|31
1625540430000|2021-07-06 03:00:30|1149|1144.5|1149.5|1145|1149.5|1145|1149|1144.5|131
1625540440000|2021-07-06 03:00:40|||||||||40
1625540450000|2021-07-06 03:00:50|1149.3|1144.8|1150.2|1145.7|1150.2|1145.7|1149.3|1144.8|56
1625540460000|2021-07-06 03:01:00|1150.1|1145.6|1150.5|1146|1150.5|1146|1149.7|1145.2|81
1625540470000|2021-07-06 03:01:10|1150.7|1146.2|1151.1|1146.6|1151.1|1146.6|1150.7|1146.2|38
1625540480000|2021-07-06 03:01:20|1151.2|1146.7|1151.5|1147|1151.5|1147|1151.2|1146.7|51
1625540490000|2021-07-06 03:01:30|1151.3|1146.8|1151.2|1146.7|1151.5|1147|1151.2|1146.7|84
1625540500000|2021-07-06 03:01:40|1151.5|1147|1152|1147.5|1152|1147.5|1151.5|1147|84
1625540510000|2021-07-06 03:01:50|1151.7|1147.2|1151.5|1147|1151.7|1147.2|1151.5|1147|197
1625540520000|2021-07-06 03:02:00|1151.6|1147.1|1151.5|1147|1151.6|1147.1|1151.5|1147|41
1625540530000|2021-07-06 03:02:10|1151.2|1146.7|1151|1146.5|1151.5|1147|1151|1146.5|130
1625540540000|2021-07-06 03:02:20|1151.2|1146.7|1151.1|1146.6|1151.2|1146.7|1151.1|1146.6|25
1625540550000|2021-07-06 03:02:30|1151|1146.5|1151.1|1146.6|1151.1|1146.6|1151|1146.5|7
1625540560000|2021-07-06 03:02:40|1150.8|1146.3|1150.7|1146.2|1150.8|1146.3|1150.7|1146.2|37
1625540570000|2021-07-06 03:02:50|1150.6|1146.1|1150.7|1146.2|1150.7|1146.2|1150.6|1146.1|66
1625540580000|2021-07-06 03:03:00|||||||||18
1625540590000|2021-07-06 03:03:10|1150.8|1146.3|1150.8|1146.3|1150.8|1146.3|1150.8|1146.3|14
1625540600000|2021-07-06 03:03:20|1151|1146.5|1150.7|1146.2|1151|1146.5|1150.7|1146.2|15
1625540610000|2021-07-06 03:03:30|||||||||18
1625540620000|2021-07-06 03:03:40|1150.5|1146|1150.5|1146|1150.7|1146.2|1150.5|1146|117
1625540630000|2021-07-06 03:03:50|1150.6|1146.1|1150.3|1145.8|1150.7|1146.2|1150.3|1145.8|163
1625540640000|2021-07-06 03:04:00|1150.1|1145.6|1150.5|1146|1150.5|1146|1149.9|1145.4|53
1625540650000|2021-07-06 03:04:10|1150.1|1145.6|1150.8|1146.3|1150.8|1146.3|1150.1|1145.6|61
1625540660000|2021-07-06 03:04:20|1151|1146.5|1151.7|1147.2|1151.7|1147.2|1151|1146.5|270
1625540670000|2021-07-06 03:04:30|1151.9|1147.4|1153.2|1148.7|1153.2|1148.7|1151.9|1147.4|606
1625540680000|2021-07-06 03:04:40|1153.1|1148.6|1152.5|1148|1153.1|1148.6|1152.1|1147.6|122
1625540690000|2021-07-06 03:04:50|1152.7|1148.2|1152.7|1148.2|1152.9|1148.4|1152.7|1148.2|135
1625540700000|2021-07-06 03:05:00|1152.6|1148.1|1152.2|1147.7|1152.6|1148.1|1152.2|1147.7|85
1625540710000|2021-07-06 03:05:10|1152.1|1147.6|1151.5|1147|1152.1|1147.6|1151.5|1147|76
1625540720000|2021-07-06 03:05:20|1151.7|1147.2|1152.5|1148|1152.5|1148|1151.7|1147.2|145
1625540730000|2021-07-06 03:05:30|1152|1147.5|1152|1147.5|1152|1147.5|1151.2|1146.7|129
1625540740000|2021-07-06 03:05:40|1152.2|1147.7|1152.2|1147.7|1152.2|1147.7|1152.2|1147.7|53
1625540750000|2021-07-06 03:05:50|1152|1147.5|1151.6|1147.1|1152|1147.5|1151.5|1147|70
1625540760000|2021-07-06 03:06:00|1151.5|1147|1152.2|1147.7|1152.2|1147.7|1151.5|1147|486
1625540770000|2021-07-06 03:06:10|||||||||6
1625540780000|2021-07-06 03:06:20|1151.8|1147.3|1151.7|1147.2|1152.1|1147.6|1151.7|1147.2|59
1625540790000|2021-07-06 03:06:30|||||||||18
1625540800000|2021-07-06 03:06:40|1152|1147.5|1152.7|1148.2|1152.7|1148.2|1152|1147.5|183
1625540810000|2021-07-06 03:06:50|1152.9|1148.4|1152.8|1148.3|1152.9|1148.4|1152.7|1148.2|198
1625540820000|2021-07-06 03:07:00|1152.7|1148.2|1152.7|1148.2|1152.8|1148.3|1152.7|1148.2|56
1625540830000|2021-07-06 03:07:10|1152.5|1148|1152.2|1147.7|1152.5|1148|1152.2|1147.7|68
1625540840000|2021-07-06 03:07:20|1152.7|1148.2|1152.7|1148.2|1152.7|1148.2|1152.7|1148.2|31
1625540850000|2021-07-06 03:07:30|1152.4|1147.9|1152.4|1147.9|1152.6|1148.1|1152.2|1147.7|39
1625540860000|2021-07-06 03:07:40|1152.3|1147.8|1152.2|1147.7|1152.4|1147.9|1152.2|1147.7|41
1625540870000|2021-07-06 03:07:50|1152.1|1147.6|1152.2|1147.7|1152.2|1147.7|1152.1|1147.6|63
1625540880000|2021-07-06 03:08:00|1152|1147.5|1151.6|1147.1|1152|1147.5|1151.5|1147|80
1625540890000|2021-07-06 03:08:10|1151.5|1147|1151.7|1147.2|1151.7|1147.2|1151.2|1146.7|42
1625540900000|2021-07-06 03:08:20|||||||||13
1625540910000|2021-07-06 03:08:30|1151.5|1147|1151.5|1147|1151.5|1147|1151.5|1147|50
1625540920000|2021-07-06 03:08:40|1151.2|1146.7|1151.2|1146.7|1151.2|1146.7|1151.2|1146.7|59
1625540930000|2021-07-06 03:08:50|||||||||67
1625540940000|2021-07-06 03:09:00|1151|1146.5|1150.8|1146.3|1151|1146.5|1150.8|1146.3|124
1625540950000|2021-07-06 03:09:10|1150.9|1146.4|1150.8|1146.3|1151.2|1146.7|1150.7|1146.2|106
1625540960000|2021-07-06 03:09:20|1150.7|1146.2|1150.7|1146.2|1151|1146.5|1150.7|1146.2|23
1625540970000|2021-07-06 03:09:30|1151.1|1146.6|1150.7|1146.2|1151.2|1146.7|1150.7|1146.2|65
1625540980000|2021-07-06 03:09:40|1150.8|1146.3|1150.7|1146.2|1150.8|1146.3|1150.7|1146.2|28
1625540990000|2021-07-06 03:09:50|||||||||38
1625541000000|2021-07-06 03:10:00|1150.5|1146|1150.2|1145.7|1150.5|1146|1150.2|1145.7|183
1625541010000|2021-07-06 03:10:10|1150.3|1145.8|1150|1145.5|1150.3|1145.8|1149.7|1145.2|338
1625541020000|2021-07-06 03:10:20|1149.7|1145.2|1149.8|1145.3|1150|1145.5|1149.7|1145.2|221
1625541030000|2021-07-06 03:10:30|1149.7|1145.2|1149.5|1145|1149.8|1145.3|1149.5|1145|40
1625541040000|2021-07-06 03:10:40|1149.7|1145.2|1150|1145.5|1150.2|1145.7|1149.7|1145.2|102
1625541050000|2021-07-06 03:10:50|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|21
1625541060000|2021-07-06 03:11:00|1149.7|1145.2|1151.1|1146.6|1151.2|1146.7|1149.7|1145.2|119
1625541070000|2021-07-06 03:11:10|1150.8|1146.3|1150.7|1146.2|1150.8|1146.3|1150.7|1146.2|27
1625541080000|2021-07-06 03:11:20|1150.4|1145.9|1150.7|1146.2|1150.7|1146.2|1150.4|1145.9|26
1625541090000|2021-07-06 03:11:30|1150.6|1146.1|1150.2|1145.7|1150.6|1146.1|1150.2|1145.7|36
1625541100000|2021-07-06 03:11:40|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|26
1625541110000|2021-07-06 03:11:50|1150.7|1146.2|1150.7|1146.2|1150.7|1146.2|1150.7|1146.2|21
1625541120000|2021-07-06 03:12:00|1150.3|1145.8|1149.6|1145.1|1150.3|1145.8|1149.6|1145.1|97
1625541130000|2021-07-06 03:12:10|1149.5|1145|1149.5|1145|1149.7|1145.2|1149.5|1145|21
1625541140000|2021-07-06 03:12:20|1149.4|1144.9|1149.2|1144.7|1149.4|1144.9|1149|1144.5|99
1625541150000|2021-07-06 03:12:30|1149.3|1144.8|1149.7|1145.2|1149.7|1145.2|1149.3|1144.8|67
1625541160000|2021-07-06 03:12:40|1149.5|1145|1149.7|1145.2|1149.7|1145.2|1149.4|1144.9|97
1625541170000|2021-07-06 03:12:50|1149.9|1145.4|1150.1|1145.6|1150.2|1145.7|1149.9|1145.4|58
1625541180000|2021-07-06 03:13:00|1150|1145.5|1150.2|1145.7|1150.2|1145.7|1150|1145.5|43
1625541190000|2021-07-06 03:13:10|||||||||26
1625541200000|2021-07-06 03:13:20|1150.3|1145.8|1150.3|1145.8|1150.3|1145.8|1150.2|1145.7|39
1625541210000|2021-07-06 03:13:30|1150.2|1145.7|1150.3|1145.8|1150.3|1145.8|1150.2|1145.7|43
1625541220000|2021-07-06 03:13:40|1150.2|1145.7|1150.7|1146.2|1150.7|1146.2|1150.2|1145.7|16
1625541230000|2021-07-06 03:13:50|1151.1|1146.6|1151.1|1146.6|1151.1|1146.6|1150.9|1146.4|42
1625541240000|2021-07-06 03:14:00|1150.9|1146.4|1151.2|1146.7|1151.2|1146.7|1150.9|1146.4|25
1625541250000|2021-07-06 03:14:10|1150.7|1146.2|1150|1145.5|1150.7|1146.2|1149.8|1145.3|134
1625541260000|2021-07-06 03:14:20|1150.1|1145.6|1151.2|1146.7|1151.2|1146.7|1150.1|1145.6|30
1625541270000|2021-07-06 03:14:30|1151.1|1146.6|1151.2|1146.7|1151.2|1146.7|1150.8|1146.3|27
1625541280000|2021-07-06 03:14:40|1151.4|1146.9|1151.4|1146.9|1151.4|1146.9|1151.2|1146.7|207
1625541290000|2021-07-06 03:14:50|1151.2|1146.7|1151.4|1146.9|1151.4|1146.9|1150.9|1146.4|113
1625541300000|2021-07-06 03:15:00|1151.6|1147.1|1151.2|1146.7|1151.7|1147.2|1151.2|1146.7|81
1625541310000|2021-07-06 03:15:10|1151.1|1146.6|1150.6|1146.1|1151.2|1146.7|1150.6|1146.1|47
1625541320000|2021-07-06 03:15:20|1150.7|1146.2|1150.9|1146.4|1150.9|1146.4|1150.7|1146.2|61
1625541330000|2021-07-06 03:15:30|1150.7|1146.2|1150.4|1145.9|1150.7|1146.2|1150.4|1145.9|15
1625541340000|2021-07-06 03:15:40|1150.6|1146.1|1150.6|1146.1|1150.6|1146.1|1150.6|1146.1|8
1625541350000|2021-07-06 03:15:50|1150.3|1145.8|1150.2|1145.7|1150.3|1145.8|1150.2|1145.7|25
1625541360000|2021-07-06 03:16:00|1150.3|1145.8|1150.4|1145.9|1150.4|1145.9|1150.2|1145.7|16
1625541370000|2021-07-06 03:16:10|||||||||20
1625541380000|2021-07-06 03:16:20|1150.6|1146.1|1151.5|1147|1151.5|1147|1150.6|1146.1|160
1625541390000|2021-07-06 03:16:30|1151.7|1147.2|1151.4|1146.9|1151.7|1147.2|1151.4|1146.9|33
1625541400000|2021-07-06 03:16:40|1151.2|1146.7|1151.2|1146.7|1151.3|1146.8|1151.2|1146.7|23
1625541410000|2021-07-06 03:16:50|1151.3|1146.8|1151.3|1146.8|1151.3|1146.8|1151.2|1146.7|16
1625541420000|2021-07-06 03:17:00|1151.4|1146.9|1151.7|1147.2|1151.7|1147.2|1151.4|1146.9|40
1625541430000|2021-07-06 03:17:10|1151.9|1147.4|1151.4|1146.9|1151.9|1147.4|1151.4|1146.9|55
1625541440000|2021-07-06 03:17:20|||||||||15
1625541450000|2021-07-06 03:17:30|1151.3|1146.8|1151.4|1146.9|1151.4|1146.9|1151.3|1146.8|11
1625541460000|2021-07-06 03:17:40|1151.7|1147.2|1151.7|1147.2|1151.7|1147.2|1151.7|1147.2|20
1625541470000|2021-07-06 03:17:50|1151.4|1146.9|1151.4|1146.9|1151.4|1146.9|1151.4|1146.9|45
1625541480000|2021-07-06 03:18:00|1151.7|1147.2|1150.9|1146.4|1151.7|1147.2|1150.9|1146.4|84
1625541490000|2021-07-06 03:18:10|1150.7|1146.2|1150.9|1146.4|1150.9|1146.4|1150.7|1146.2|23
1625541500000|2021-07-06 03:18:20|1150.6|1146.1|1150.4|1145.9|1150.7|1146.2|1150.4|1145.9|51
1625541510000|2021-07-06 03:18:30|1150.3|1145.8|1149.9|1145.4|1150.3|1145.8|1149.8|1145.3|48
1625541520000|2021-07-06 03:18:40|1149.7|1145.2|1149.9|1145.4|1150.1|1145.6|1149.7|1145.2|43
1625541530000|2021-07-06 03:18:50|||||||||29
1625541540000|2021-07-06 03:19:00|1149.7|1145.2|1150.4|1145.9|1150.4|1145.9|1149.4|1144.9|45
1625541550000|2021-07-06 03:19:10|1150.7|1146.2|1150.9|1146.4|1150.9|1146.4|1150.7|1146.2|57
1625541560000|2021-07-06 03:19:20|1150.8|1146.3|1150.6|1146.1|1150.8|1146.3|1150.6|1146.1|14
1625541570000|2021-07-06 03:19:30|||||||||3
1625541580000|2021-07-06 03:19:40|1150.2|1145.7|1149.9|1145.4|1150.2|1145.7|1149.9|1145.4|18
1625541590000|2021-07-06 03:19:50|1149.7|1145.2|1149.6|1145.1|1149.7|1145.2|1149.6|1145.1|15
1625541600000|2021-07-06 03:20:00|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|1149.6|1145.1|29
1625541610000|2021-07-06 03:20:10|1149.9|1145.4|1149.3|1144.8|1149.9|1145.4|1149.2|1144.7|91
1625541620000|2021-07-06 03:20:20|1149.2|1144.7|1149.2|1144.7|1149.3|1144.8|1149.2|1144.7|28
1625541630000|2021-07-06 03:20:30|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|113
1625541640000|2021-07-06 03:20:40|1149.9|1145.4|1149.2|1144.7|1149.9|1145.4|1149.2|1144.7|37
1625541650000|2021-07-06 03:20:50|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|29
1625541660000|2021-07-06 03:21:00|1149.4|1144.9|1149.7|1145.2|1149.9|1145.4|1149.4|1144.9|35
1625541670000|2021-07-06 03:21:10|1149.3|1144.8|1149.2|1144.7|1149.3|1144.8|1149.2|1144.7|19
1625541680000|2021-07-06 03:21:20|||||||||74
1625541690000|2021-07-06 03:21:30|1149|1144.5|1148.7|1144.2|1149|1144.5|1148.5|1144|101
1625541700000|2021-07-06 03:21:40|1148.9|1144.4|1149.2|1144.7|1149.2|1144.7|1148.9|1144.4|56
1625541710000|2021-07-06 03:21:50|1149.3|1144.8|1149.2|1144.7|1149.6|1145.1|1149.2|1144.7|46
1625541720000|2021-07-06 03:22:00|1149.4|1144.9|1149.4|1144.9|1149.4|1144.9|1149.4|1144.9|25
1625541730000|2021-07-06 03:22:10|1149.2|1144.7|1149.2|1144.7|1149.2|1144.7|1149.2|1144.7|26
1625541740000|2021-07-06 03:22:20|1149.4|1144.9|1149.4|1144.9|1149.4|1144.9|1149.4|1144.9|23
1625541750000|2021-07-06 03:22:30|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|1149.6|1145.1|26
1625541760000|2021-07-06 03:22:40|1149.9|1145.4|1149.9|1145.4|1149.9|1145.4|1149.9|1145.4|14
1625541770000|2021-07-06 03:22:50|1150.2|1145.7|1150.6|1146.1|1150.6|1146.1|1150.2|1145.7|99
1625541780000|2021-07-06 03:23:00|1150.7|1146.2|1149.9|1145.4|1150.7|1146.2|1149.9|1145.4|121
1625541790000|2021-07-06 03:23:10|1149.8|1145.3|1149.6|1145.1|1149.9|1145.4|1149.6|1145.1|210
1625541800000|2021-07-06 03:23:20|1149.7|1145.2|1149.9|1145.4|1150.1|1145.6|1149.7|1145.2|53
1625541810000|2021-07-06 03:23:30|1149.8|1145.3|1149.3|1144.8|1149.8|1145.3|1149.3|1144.8|119
1625541820000|2021-07-06 03:23:40|1149.4|1144.9|1150.4|1145.9|1150.4|1145.9|1149.4|1144.9|77
1625541830000|2021-07-06 03:23:50|1150.2|1145.7|1150.7|1146.2|1150.7|1146.2|1149.9|1145.4|48
1625541840000|2021-07-06 03:24:00|1150.5|1146|1149.8|1145.3|1150.5|1146|1149.7|1145.2|33
1625541850000|2021-07-06 03:24:10|1149.7|1145.2|1149.4|1144.9|1149.7|1145.2|1149.3|1144.8|38
1625541860000|2021-07-06 03:24:20|1149.7|1145.2|1149.9|1145.4|1149.9|1145.4|1149.7|1145.2|26
1625541870000|2021-07-06 03:24:30|1150|1145.5|1150.7|1146.2|1150.7|1146.2|1150|1145.5|97
1625541880000|2021-07-06 03:24:40|1150.4|1145.9|1150.2|1145.7|1150.4|1145.9|1150.2|1145.7|83
1625541890000|2021-07-06 03:24:50|1150.4|1145.9|1150.3|1145.8|1150.5|1146|1150.3|1145.8|49
1625541900000|2021-07-06 03:25:00|1150.5|1146|1150|1145.5|1150.7|1146.2|1150|1145.5|74
1625541910000|2021-07-06 03:25:10|1149.7|1145.2|1149.9|1145.4|1149.9|1145.4|1149.6|1145.1|28
1625541920000|2021-07-06 03:25:20|1149.7|1145.2|1149.2|1144.7|1149.7|1145.2|1149.2|1144.7|29
1625541930000|2021-07-06 03:25:30|1149.4|1144.9|1149.4|1144.9|1149.4|1144.9|1149.4|1144.9|20
1625541940000|2021-07-06 03:25:40|1149.2|1144.7|1148.7|1144.2|1149.2|1144.7|1148.5|1144|440
1625541950000|2021-07-06 03:25:50|1148.6|1144.1|1148.2|1143.7|1148.7|1144.2|1148.2|1143.7|45
1625541960000|2021-07-06 03:26:00|1148.4|1143.9|1147.5|1143|1148.4|1143.9|1147.5|1143|124
1625541970000|2021-07-06 03:26:10|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|1146.8|1142.3|283
1625541980000|2021-07-06 03:26:20|1147.4|1142.9|1148.2|1143.7|1148.2|1143.7|1147.4|1142.9|122
1625541990000|2021-07-06 03:26:30|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1148|1143.5|58
1625542000000|2021-07-06 03:26:40|||||||||35
1625542010000|2021-07-06 03:26:50|1148.3|1143.8|1148.1|1143.6|1148.3|1143.8|1148|1143.5|51
1625542020000|2021-07-06 03:27:00|1147.6|1143.1|1147.7|1143.2|1148.1|1143.6|1147.2|1142.7|418
1625542030000|2021-07-06 03:27:10|1147.5|1143|1147.2|1142.7|1147.7|1143.2|1147.2|1142.7|69
1625542040000|2021-07-06 03:27:20|1147|1142.5|1147.6|1143.1|1147.9|1143.4|1147|1142.5|136
1625542050000|2021-07-06 03:27:30|1147.9|1143.4|1148.4|1143.9|1148.7|1144.2|1147.9|1143.4|264
1625542060000|2021-07-06 03:27:40|1148.2|1143.7|1148.7|1144.2|1148.7|1144.2|1148.2|1143.7|52
1625542070000|2021-07-06 03:27:50|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|29
1625542080000|2021-07-06 03:28:00|1148.3|1143.8|1148.3|1143.8|1148.4|1143.9|1148.3|1143.8|34
1625542090000|2021-07-06 03:28:10|1148.5|1144|1147.7|1143.2|1148.5|1144|1147.7|1143.2|180
1625542100000|2021-07-06 03:28:20|1147.4|1142.9|1147.2|1142.7|1147.4|1142.9|1147.2|1142.7|172
1625542110000|2021-07-06 03:28:30|1147.3|1142.8|1147.2|1142.7|1147.6|1143.1|1147.2|1142.7|69
1625542120000|2021-07-06 03:28:40|1147.1|1142.6|1147.7|1143.2|1147.7|1143.2|1147.1|1142.6|87
1625542130000|2021-07-06 03:28:50|1147.6|1143.1|1147.2|1142.7|1147.6|1143.1|1147.2|1142.7|80
1625542140000|2021-07-06 03:29:00|1147.1|1142.6|1147.5|1143|1147.7|1143.2|1147|1142.5|189
1625542150000|2021-07-06 03:29:10|1147.6|1143.1|1148|1143.5|1148|1143.5|1147.6|1143.1|32
1625542160000|2021-07-06 03:29:20|1148.1|1143.6|1148.4|1143.9|1148.4|1143.9|1148.1|1143.6|147
1625542170000|2021-07-06 03:29:30|1148.2|1143.7|1148.4|1143.9|1148.4|1143.9|1148.2|1143.7|62
1625542180000|2021-07-06 03:29:40|1148.3|1143.8|1147.7|1143.2|1148.9|1144.4|1147.7|1143.2|188
1625542190000|2021-07-06 03:29:50|1147.9|1143.4|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|208
1625549400000|2021-07-06 05:30:00|1147.6|1143.1|1148.7|1144.2|1149.2|1144.7|1147|1142.5|573
1625549410000|2021-07-06 05:30:10|1148.3|1143.8|1148.2|1143.7|1149|1144.5|1148.2|1143.7|237
1625549420000|2021-07-06 05:30:20|1148.5|1144|1147.7|1143.2|1148.5|1144|1147.7|1143.2|142
1625549430000|2021-07-06 05:30:30|1148|1143.5|1148.2|1143.7|1148.8|1144.3|1148|1143.5|349
1625549440000|2021-07-06 05:30:40|1148.1|1143.6|1148.6|1144.1|1149.1|1144.6|1148.1|1143.6|160
1625549450000|2021-07-06 05:30:50|1148.7|1144.2|1146.2|1141.7|1148.7|1144.2|1146.2|1141.7|310
1625549460000|2021-07-06 05:31:00|1146.1|1141.6|1145.1|1140.6|1146.1|1141.6|1145.1|1140.6|410
1625549470000|2021-07-06 05:31:10|1144.8|1140.3|1145.4|1140.9|1146.1|1141.6|1144.6|1140.1|452
1625549480000|2021-07-06 05:31:20|1146|1141.5|1145.5|1141|1146|1141.5|1145.2|1140.7|291
1625549490000|2021-07-06 05:31:30|1145.6|1141.1|1146.5|1142|1146.5|1142|1145.6|1141.1|357
1625549500000|2021-07-06 05:31:40|1146.1|1141.6|1144.8|1140.3|1146.1|1141.6|1144.8|1140.3|370
1625549510000|2021-07-06 05:31:50|1144.9|1140.4|1145.3|1140.8|1145.3|1140.8|1144.9|1140.4|151
1625549520000|2021-07-06 05:32:00|1145.6|1141.1|1145.4|1140.9|1145.6|1141.1|1145.4|1140.9|141
1625549530000|2021-07-06 05:32:10|1145.6|1141.1|1146.4|1141.9|1146.4|1141.9|1145.2|1140.7|186
1625549540000|2021-07-06 05:32:20|1146.6|1142.1|1146.8|1142.3|1146.8|1142.3|1146.6|1142.1|69
1625549550000|2021-07-06 05:32:30|1146.9|1142.4|1147.4|1142.9|1147.4|1142.9|1146.9|1142.4|88
1625549560000|2021-07-06 05:32:40|1147.2|1142.7|1147.1|1142.6|1147.2|1142.7|1147.1|1142.6|38
1625549570000|2021-07-06 05:32:50|1147.3|1142.8|1147.5|1143|1147.5|1143|1147.3|1142.8|68
1625549580000|2021-07-06 05:33:00|1147.3|1142.8|1147.7|1143.2|1147.7|1143.2|1146.6|1142.1|155
1625549590000|2021-07-06 05:33:10|1148.1|1143.6|1148.6|1144.1|1148.6|1144.1|1148.1|1143.6|88
1625549600000|2021-07-06 05:33:20|1148.7|1144.2|1148.5|1144|1148.7|1144.2|1148.5|1144|76
1625549610000|2021-07-06 05:33:30|1148.3|1143.8|1148.7|1144.2|1149.1|1144.6|1148.1|1143.6|204
1625549620000|2021-07-06 05:33:40|1148.6|1144.1|1148.8|1144.3|1148.8|1144.3|1148.4|1143.9|13
1625549630000|2021-07-06 05:33:50|1148.7|1144.2|1148.7|1144.2|1149.1|1144.6|1148.6|1144.1|65
1625549640000|2021-07-06 05:34:00|1148.6|1144.1|1148.6|1144.1|1149.1|1144.6|1148.6|1144.1|117
1625549650000|2021-07-06 05:34:10|1148.2|1143.7|1148.7|1144.2|1149.1|1144.6|1148.2|1143.7|230
1625549660000|2021-07-06 05:34:20|1148.8|1144.3|1149.2|1144.7|1149.2|1144.7|1148.8|1144.3|48
1625549670000|2021-07-06 05:34:30|1149.1|1144.6|1149.2|1144.7|1149.2|1144.7|1149.1|1144.6|21
1625549680000|2021-07-06 05:34:40|1149.3|1144.8|1149.2|1144.7|1149.6|1145.1|1149.1|1144.6|244
1625549690000|2021-07-06 05:34:50|1149.1|1144.6|1149.6|1145.1|1149.6|1145.1|1148.9|1144.4|51
1625549700000|2021-07-06 05:35:00|1149.4|1144.9|1148.8|1144.3|1149.4|1144.9|1147.8|1143.3|429
1625549710000|2021-07-06 05:35:10|1149.1|1144.6|1148.7|1144.2|1149.1|1144.6|1148.3|1143.8|311
1625549720000|2021-07-06 05:35:20|1148.5|1144|1148.5|1144|1148.5|1144|1148.3|1143.8|126
1625549730000|2021-07-06 05:35:30|1148.3|1143.8|1148|1143.5|1148.3|1143.8|1148|1143.5|82
1625549740000|2021-07-06 05:35:40|1147.8|1143.3|1148.3|1143.8|1148.3|1143.8|1147.8|1143.3|40
1625549750000|2021-07-06 05:35:50|1148.2|1143.7|1148.2|1143.7|1148.5|1144|1148.2|1143.7|55
1625549760000|2021-07-06 05:36:00|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1147.8|1143.3|61
1625549770000|2021-07-06 05:36:10|1148|1143.5|1147.8|1143.3|1148|1143.5|1147.8|1143.3|82
1625549780000|2021-07-06 05:36:20|1148.1|1143.6|1148.5|1144|1148.8|1144.3|1148.1|1143.6|276
1625549790000|2021-07-06 05:36:30|1148.3|1143.8|1148.5|1144|1148.5|1144|1148.3|1143.8|98
1625549800000|2021-07-06 05:36:40|1148|1143.5|1148.6|1144.1|1148.7|1144.2|1148|1143.5|74
1625549810000|2021-07-06 05:36:50|1148.7|1144.2|1148.3|1143.8|1149.1|1144.6|1148.3|1143.8|117
1625549820000|2021-07-06 05:37:00|1148.1|1143.6|1148|1143.5|1148.1|1143.6|1147.8|1143.3|172
1625549830000|2021-07-06 05:37:10|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|18
1625549840000|2021-07-06 05:37:20|1148.1|1143.6|1147.8|1143.3|1148.2|1143.7|1147.8|1143.3|38
1625549850000|2021-07-06 05:37:30|1147.7|1143.2|1146.8|1142.3|1147.7|1143.2|1146.8|1142.3|262
1625549860000|2021-07-06 05:37:40|1147.1|1142.6|1147.6|1143.1|1147.6|1143.1|1147.1|1142.6|99
1625549870000|2021-07-06 05:37:50|||||||||18
1625549880000|2021-07-06 05:38:00|||||||||16
1625549890000|2021-07-06 05:38:10|1148.1|1143.6|1147.6|1143.1|1148.1|1143.6|1147.6|1143.1|167
1625549900000|2021-07-06 05:38:20|1147.5|1143|1147|1142.5|1147.5|1143|1147|1142.5|72
1625549910000|2021-07-06 05:38:30|1146.8|1142.3|1147|1142.5|1147|1142.5|1146.8|1142.3|80
1625549920000|2021-07-06 05:38:40|1147.3|1142.8|1147.8|1143.3|1147.8|1143.3|1147.3|1142.8|66
1625549930000|2021-07-06 05:38:50|1147.3|1142.8|1147.5|1143|1147.5|1143|1147.3|1142.8|32
1625549940000|2021-07-06 05:39:00|1147.6|1143.1|1147|1142.5|1147.7|1143.2|1147|1142.5|82
1625549950000|2021-07-06 05:39:10|1147.2|1142.7|1147.2|1142.7|1147.3|1142.8|1147|1142.5|96
1625549960000|2021-07-06 05:39:20|1147.3|1142.8|1147.3|1142.8|1147.7|1143.2|1147.3|1142.8|37
1625549970000|2021-07-06 05:39:30|1147.5|1143|1147.3|1142.8|1147.5|1143|1147.3|1142.8|14
1625549980000|2021-07-06 05:39:40|1147.5|1143|1147.1|1142.6|1147.8|1143.3|1147.1|1142.6|172
1625549990000|2021-07-06 05:39:50|1146.9|1142.4|1146.6|1142.1|1146.9|1142.4|1146.6|1142.1|186
1625550000000|2021-07-06 05:40:00|1146.9|1142.4|1147.2|1142.7|1147.6|1143.1|1146.4|1141.9|424
1625550010000|2021-07-06 05:40:10|1147.1|1142.6|1147.8|1143.3|1147.8|1143.3|1147.1|1142.6|69
1625550020000|2021-07-06 05:40:20|1147.7|1143.2|1147.8|1143.3|1147.8|1143.3|1147.6|1143.1|62
1625550030000|2021-07-06 05:40:30|1148.1|1143.6|1147.8|1143.3|1148.3|1143.8|1147.8|1143.3|208
1625550040000|2021-07-06 05:40:40|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|29
1625550050000|2021-07-06 05:40:50|1147.8|1143.3|1148.1|1143.6|1148.1|1143.6|1147.8|1143.3|112
1625550060000|2021-07-06 05:41:00|1147.9|1143.4|1147.6|1143.1|1147.9|1143.4|1147.6|1143.1|65
1625550070000|2021-07-06 05:41:10|1147.8|1143.3|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|204
1625550080000|2021-07-06 05:41:20|1148.1|1143.6|1147.7|1143.2|1148.1|1143.6|1147.6|1143.1|43
1625550090000|2021-07-06 05:41:30|1147.8|1143.3|1148.1|1143.6|1148.1|1143.6|1147.8|1143.3|79
1625550100000|2021-07-06 05:41:40|1147.7|1143.2|1148.1|1143.6|1148.1|1143.6|1147.7|1143.2|73
1625550110000|2021-07-06 05:41:50|1147.8|1143.3|1148.7|1144.2|1148.8|1144.3|1147.8|1143.3|240
1625550120000|2021-07-06 05:42:00|1148.8|1144.3|1148.3|1143.8|1148.8|1144.3|1148.2|1143.7|116
1625550130000|2021-07-06 05:42:10|1147.8|1143.3|1147.5|1143|1148|1143.5|1147.5|1143|89
1625550140000|2021-07-06 05:42:20|1147.3|1142.8|1147.6|1143.1|1147.6|1143.1|1147.3|1142.8|79
1625550150000|2021-07-06 05:42:30|1147.8|1143.3|1148.1|1143.6|1148.3|1143.8|1147.8|1143.3|98
1625550160000|2021-07-06 05:42:40|1148.3|1143.8|1148.6|1144.1|1148.6|1144.1|1148.3|1143.8|39
1625550170000|2021-07-06 05:42:50|1148.7|1144.2|1149.1|1144.6|1149.1|1144.6|1148.6|1144.1|109
1625550180000|2021-07-06 05:43:00|1149.3|1144.8|1149.6|1145.1|1149.6|1145.1|1149.3|1144.8|83
1625550190000|2021-07-06 05:43:10|1149.3|1144.8|1149.3|1144.8|1149.8|1145.3|1149.2|1144.7|303
1625550200000|2021-07-06 05:43:20|1149.2|1144.7|1149.1|1144.6|1149.3|1144.8|1148.5|1144|105
1625550210000|2021-07-06 05:43:30|1149.2|1144.7|1149.3|1144.8|1149.3|1144.8|1149.1|1144.6|45
1625550220000|2021-07-06 05:43:40|1149.1|1144.6|1148.8|1144.3|1149.2|1144.7|1148.8|1144.3|17
1625550230000|2021-07-06 05:43:50|1148.9|1144.4|1149.3|1144.8|1149.3|1144.8|1148.9|1144.4|20
1625550240000|2021-07-06 05:44:00|1149.4|1144.9|1149.8|1145.3|1149.8|1145.3|1149.3|1144.8|115
1625550250000|2021-07-06 05:44:10|1149.6|1145.1|1149.6|1145.1|1149.8|1145.3|1149.6|1145.1|77
1625550260000|2021-07-06 05:44:20|1149.4|1144.9|1148.7|1144.2|1149.4|1144.9|1148.6|1144.1|208
1625550270000|2021-07-06 05:44:30|1148.6|1144.1|1148.6|1144.1|1148.7|1144.2|1147.9|1143.4|291
1625550280000|2021-07-06 05:44:40|1148.4|1143.9|1147.8|1143.3|1148.6|1144.1|1147.8|1143.3|119
1625550290000|2021-07-06 05:44:50|1147.9|1143.4|1148.3|1143.8|1148.8|1144.3|1147.9|1143.4|195
1625550300000|2021-07-06 05:45:00|1148.4|1143.9|1148.1|1143.6|1148.7|1144.2|1147.8|1143.3|150
1625550310000|2021-07-06 05:45:10|1147.8|1143.3|1147.3|1142.8|1147.8|1143.3|1147.3|1142.8|250
1625550320000|2021-07-06 05:45:20|1147.2|1142.7|1147.3|1142.8|1147.3|1142.8|1146.8|1142.3|77
1625550330000|2021-07-06 05:45:30|1147.8|1143.3|1148.5|1144|1148.5|1144|1147.8|1143.3|188
1625550340000|2021-07-06 05:45:40|1148.3|1143.8|1148.9|1144.4|1148.9|1144.4|1148.3|1143.8|115
1625550350000|2021-07-06 05:45:50|1149.2|1144.7|1148.7|1144.2|1149.2|1144.7|1148.7|1144.2|184
1625550360000|2021-07-06 05:46:00|1148.5|1144|1149.3|1144.8|1149.5|1145|1148.5|1144|197
1625550370000|2021-07-06 05:46:10|1149|1144.5|1149.5|1145|1149.5|1145|1149|1144.5|126
1625550380000|2021-07-06 05:46:20|1149.8|1145.3|1150|1145.5|1150|1145.5|1149.8|1145.3|131
1625550390000|2021-07-06 05:46:30|1150.3|1145.8|1151|1146.5|1151.3|1146.8|1150.3|1145.8|436
1625550400000|2021-07-06 05:46:40|1150.7|1146.2|1150.9|1146.4|1150.9|1146.4|1150.5|1146|90
1625550410000|2021-07-06 05:46:50|1150.7|1146.2|1149.5|1145|1150.7|1146.2|1149.5|1145|330
1625550420000|2021-07-06 05:47:00|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|1149.5|1145|85
1625550430000|2021-07-06 05:47:10|1149.5|1145|1149.7|1145.2|1149.7|1145.2|1149.5|1145|14
1625550440000|2021-07-06 05:47:20|1149.5|1145|1150|1145.5|1150|1145.5|1149.5|1145|46
1625550450000|2021-07-06 05:47:30|1150.3|1145.8|1150.3|1145.8|1150.5|1146|1150.2|1145.7|43
1625550460000|2021-07-06 05:47:40|1150.4|1145.9|1150|1145.5|1150.5|1146|1150|1145.5|39
1625550470000|2021-07-06 05:47:50|1149.9|1145.4|1150|1145.5|1150|1145.5|1149.9|1145.4|7
1625550480000|2021-07-06 05:48:00|1149.9|1145.4|1150.4|1145.9|1150.4|1145.9|1149.9|1145.4|76
1625550490000|2021-07-06 05:48:10|1150.5|1146|1151.4|1146.9|1151.5|1147|1150.4|1145.9|432
1625550500000|2021-07-06 05:48:20|1151.3|1146.8|1151.5|1147|1151.5|1147|1151|1146.5|240
1625550510000|2021-07-06 05:48:30|1151.8|1147.3|1152|1147.5|1152|1147.5|1151.8|1147.3|391
1625550520000|2021-07-06 05:48:40|1151.9|1147.4|1152|1147.5|1152|1147.5|1151.9|1147.4|453
1625550530000|2021-07-06 05:48:50|1152.2|1147.7|1152|1147.5|1152.3|1147.8|1152|1147.5|349
1625550540000|2021-07-06 05:49:00|1151.8|1147.3|1151.7|1147.2|1152.3|1147.8|1151.7|1147.2|234
1625550550000|2021-07-06 05:49:10|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|70
1625550560000|2021-07-06 05:49:20|1152.1|1147.6|1152.3|1147.8|1152.3|1147.8|1151.9|1147.4|60
1625550570000|2021-07-06 05:49:30|1152.5|1148|1152.4|1147.9|1152.8|1148.3|1152.3|1147.8|211
1625550580000|2021-07-06 05:49:40|1152.3|1147.8|1151.8|1147.3|1152.7|1148.2|1151.8|1147.3|241
1625550590000|2021-07-06 05:49:50|1151.9|1147.4|1152.3|1147.8|1152.3|1147.8|1151.9|1147.4|21
1625550600000|2021-07-06 05:50:00|1152.1|1147.6|1151.4|1146.9|1152.2|1147.7|1151.4|1146.9|112
1625550610000|2021-07-06 05:50:10|1151.7|1147.2|1151.3|1146.8|1151.7|1147.2|1151.3|1146.8|30
1625550620000|2021-07-06 05:50:20|1151.5|1147|1152.3|1147.8|1152.3|1147.8|1151.5|1147|57
1625550630000|2021-07-06 05:50:30|1152.5|1148|1152.8|1148.3|1152.8|1148.3|1152.5|1148|153
1625550640000|2021-07-06 05:50:40|||||||||93
1625550650000|2021-07-06 05:50:50|1153|1148.5|1153.5|1149|1153.5|1149|1153|1148.5|581
1625550660000|2021-07-06 05:51:00|1153.3|1148.8|1153|1148.5|1153.3|1148.8|1153|1148.5|326
1625550670000|2021-07-06 05:51:10|1152.8|1148.3|1152.2|1147.7|1152.8|1148.3|1152|1147.5|310
1625550680000|2021-07-06 05:51:20|1152|1147.5|1152|1147.5|1152.3|1147.8|1151.9|1147.4|86
1625550690000|2021-07-06 05:51:30|1152.2|1147.7|1152.2|1147.7|1152.2|1147.7|1151.8|1147.3|106
1625550700000|2021-07-06 05:51:40|1152.3|1147.8|1153|1148.5|1153|1148.5|1152.3|1147.8|204
1625550710000|2021-07-06 05:51:50|1153.2|1148.7|1152.8|1148.3|1153.2|1148.7|1152.5|1148|79
1625550720000|2021-07-06 05:52:00|1152.7|1148.2|1152.8|1148.3|1152.8|1148.3|1152.7|1148.2|34
1625550730000|2021-07-06 05:52:10|||||||||19
1625550740000|2021-07-06 05:52:20|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|12
1625550750000|2021-07-06 05:52:30|1152.8|1148.3|1153.1|1148.6|1153.3|1148.8|1152.8|1148.3|85
1625550760000|2021-07-06 05:52:40|1152.8|1148.3|1153.2|1148.7|1153.2|1148.7|1152.8|1148.3|40
1625550770000|2021-07-06 05:52:50|1153|1148.5|1153.3|1148.8|1153.3|1148.8|1153|1148.5|26
1625550780000|2021-07-06 05:53:00|1153|1148.5|1152.8|1148.3|1153|1148.5|1152.5|1148|57
1625550790000|2021-07-06 05:53:10|||||||||35
1625550800000|2021-07-06 05:53:20|||||||||10
1625550810000|2021-07-06 05:53:30|1152.4|1147.9|1152.3|1147.8|1152.4|1147.9|1152.3|1147.8|192
1625550820000|2021-07-06 05:53:40|1152.4|1147.9|1152.3|1147.8|1152.4|1147.9|1152.3|1147.8|59
1625550830000|2021-07-06 05:53:50|1152.4|1147.9|1152.4|1147.9|1152.7|1148.2|1152.3|1147.8|68
1625550840000|2021-07-06 05:54:00|1152.3|1147.8|1152.1|1147.6|1152.8|1148.3|1152.1|1147.6|109
1625550850000|2021-07-06 05:54:10|1152.2|1147.7|1152.4|1147.9|1152.7|1148.2|1152.2|1147.7|86
1625550860000|2021-07-06 05:54:20|1152.1|1147.6|1152.1|1147.6|1152.1|1147.6|1152.1|1147.6|27
1625550870000|2021-07-06 05:54:30|1152.2|1147.7|1152.8|1148.3|1152.8|1148.3|1152.2|1147.7|110
1625550880000|2021-07-06 05:54:40|1152.6|1148.1|1152.3|1147.8|1152.6|1148.1|1152.3|1147.8|12
1625550890000|2021-07-06 05:54:50|1152.4|1147.9|1152.3|1147.8|1152.4|1147.9|1152.3|1147.8|5
1625550900000|2021-07-06 05:55:00|1152.1|1147.6|1151.4|1146.9|1152.1|1147.6|1151.4|1146.9|103
1625550910000|2021-07-06 05:55:10|1151.2|1146.7|1151.6|1147.1|1151.6|1147.1|1151.1|1146.6|162
1625550920000|2021-07-06 05:55:20|1151.3|1146.8|1151.2|1146.7|1151.3|1146.8|1151.2|1146.7|45
1625550930000|2021-07-06 05:55:30|1151.3|1146.8|1151.4|1146.9|1151.6|1147.1|1151.3|1146.8|33
1625550940000|2021-07-06 05:55:40|1151.2|1146.7|1151.6|1147.1|1151.6|1147.1|1151.2|1146.7|96
1625550950000|2021-07-06 05:55:50|1151.3|1146.8|1151.3|1146.8|1151.3|1146.8|1151.3|1146.8|13
1625550960000|2021-07-06 05:56:00|||||||||18
1625550970000|2021-07-06 05:56:10|1151.8|1147.3|1151.3|1146.8|1151.8|1147.3|1151.3|1146.8|40
1625550980000|2021-07-06 05:56:20|1151.4|1146.9|1151.2|1146.7|1151.4|1146.9|1151.2|1146.7|13
1625550990000|2021-07-06 05:56:30|1151.1|1146.6|1151.1|1146.6|1151.2|1146.7|1151.1|1146.6|6
1625551000000|2021-07-06 05:56:40|1151.2|1146.7|1151.2|1146.7|1151.4|1146.9|1151.2|1146.7|64
1625551010000|2021-07-06 05:56:50|1151.1|1146.6|1151.2|1146.7|1151.2|1146.7|1151.1|1146.6|6
1625551020000|2021-07-06 05:57:00|1151.4|1146.9|1151.2|1146.7|1151.4|1146.9|1151.2|1146.7|22
1625551030000|2021-07-06 05:57:10|||||||||9
1625551040000|2021-07-06 05:57:20|1151.1|1146.6|1151.2|1146.7|1151.2|1146.7|1151.1|1146.6|9
1625551050000|2021-07-06 05:57:30|1151.6|1147.1|1151.4|1146.9|1151.6|1147.1|1151.2|1146.7|53
1625551060000|2021-07-06 05:57:40|1151.6|1147.1|1152.1|1147.6|1152.1|1147.6|1151.4|1146.9|100
1625551070000|2021-07-06 05:57:50|1151.8|1147.3|1151.7|1147.2|1151.9|1147.4|1151.7|1147.2|18
1625551080000|2021-07-06 05:58:00|1151.6|1147.1|1151.9|1147.4|1151.9|1147.4|1151.4|1146.9|19
1625551090000|2021-07-06 05:58:10|1152.1|1147.6|1152.2|1147.7|1152.2|1147.7|1151.9|1147.4|30
1625551100000|2021-07-06 05:58:20|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|7
1625551110000|2021-07-06 05:58:30|1152.1|1147.6|1151.7|1147.2|1152.2|1147.7|1151.7|1147.2|59
1625551120000|2021-07-06 05:58:40|||||||||14
1625551130000|2021-07-06 05:58:50|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|66
1625551140000|2021-07-06 05:59:00|1152.2|1147.7|1152.2|1147.7|1152.2|1147.7|1152.2|1147.7|22
1625551150000|2021-07-06 05:59:10|1152.4|1147.9|1152.2|1147.7|1152.6|1148.1|1152.2|1147.7|190
1625551160000|2021-07-06 05:59:20|1152.3|1147.8|1152.3|1147.8|1152.3|1147.8|1152.3|1147.8|31
1625551170000|2021-07-06 05:59:30|1152.7|1148.2|1153.3|1148.8|1153.3|1148.8|1152.7|1148.2|440
1625551180000|2021-07-06 05:59:40|1153.2|1148.7|1153.5|1149|1153.5|1149|1153|1148.5|33
1625551190000|2021-07-06 05:59:50|1153.6|1149.1|1153.3|1148.8|1153.6|1149.1|1153.1|1148.6|77
1625551200000|2021-07-06 06:00:00|1153.5|1149|1153.2|1148.7|1153.6|1149.1|1153.2|1148.7|140
1625551210000|2021-07-06 06:00:10|1153.3|1148.8|1153.3|1148.8|1153.5|1149|1153.1|1148.6|76
1625551220000|2021-07-06 06:00:20|1153.5|1149|1153.6|1149.1|1153.7|1149.2|1153.5|1149|52
1625551230000|2021-07-06 06:00:30|1154|1149.5|1153.8|1149.3|1154.2|1149.7|1153.8|1149.3|66
1625551240000|2021-07-06 06:00:40|1154|1149.5|1154.1|1149.6|1154.1|1149.6|1153.8|1149.3|24
1625551250000|2021-07-06 06:00:50|1154.3|1149.8|1156.1|1151.6|1156.1|1151.6|1154.3|1149.8|627
1625551260000|2021-07-06 06:01:00|1156.3|1151.8|1155.8|1151.3|1156.5|1152|1155.8|1151.3|400
1625551270000|2021-07-06 06:01:10|1156.2|1151.7|1156.9|1152.4|1156.9|1152.4|1156.1|1151.6|234
1625551280000|2021-07-06 06:01:20|1157|1152.5|1156.6|1152.1|1157|1152.5|1156.6|1152.1|137
1625551290000|2021-07-06 06:01:30|1156.8|1152.3|1157.1|1152.6|1157.3|1152.8|1156.8|1152.3|127
1625551300000|2021-07-06 06:01:40|1157|1152.5|1157.8|1153.3|1157.8|1153.3|1157|1152.5|349
1625551310000|2021-07-06 06:01:50|1157.6|1153.1|1157.3|1152.8|1157.8|1153.3|1157.3|1152.8|282
1625551320000|2021-07-06 06:02:00|1157.1|1152.6|1156.6|1152.1|1157.1|1152.6|1156.6|1152.1|201
1625551330000|2021-07-06 06:02:10|1156.4|1151.9|1156.5|1152|1156.5|1152|1156.1|1151.6|185
1625551340000|2021-07-06 06:02:20|1156.7|1152.2|1157.1|1152.6|1157.3|1152.8|1156.7|1152.2|198
1625551350000|2021-07-06 06:02:30|1156.8|1152.3|1156.6|1152.1|1157.3|1152.8|1156.6|1152.1|144
1625551360000|2021-07-06 06:02:40|1156.5|1152|1156.3|1151.8|1156.8|1152.3|1156|1151.5|196
1625551370000|2021-07-06 06:02:50|1156.6|1152.1|1156.5|1152|1156.6|1152.1|1156.5|1152|34
1625551380000|2021-07-06 06:03:00|1156.6|1152.1|1156.6|1152.1|1156.8|1152.3|1156.6|1152.1|199
1625551390000|2021-07-06 06:03:10|1156.5|1152|1156.6|1152.1|1156.9|1152.4|1156.3|1151.8|20
1625551400000|2021-07-06 06:03:20|1156.3|1151.8|1156.1|1151.6|1156.6|1152.1|1156.1|1151.6|115
1625551410000|2021-07-06 06:03:30|1156.2|1151.7|1156.4|1151.9|1156.4|1151.9|1156.2|1151.7|65
1625551420000|2021-07-06 06:03:40|1156.2|1151.7|1156.1|1151.6|1156.2|1151.7|1156.1|1151.6|42
1625551430000|2021-07-06 06:03:50|1156.3|1151.8|1156.6|1152.1|1156.6|1152.1|1156.3|1151.8|22
1625551440000|2021-07-06 06:04:00|1156.5|1152|1156.7|1152.2|1156.7|1152.2|1156.1|1151.6|233
1625551450000|2021-07-06 06:04:10|1156.4|1151.9|1156.7|1152.2|1156.7|1152.2|1156.2|1151.7|72
1625551460000|2021-07-06 06:04:20|1156.8|1152.3|1156.3|1151.8|1156.8|1152.3|1156.3|1151.8|130
1625551470000|2021-07-06 06:04:30|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|32
1625551480000|2021-07-06 06:04:40|1156.8|1152.3|1157.3|1152.8|1157.3|1152.8|1156.5|1152|139
1625551490000|2021-07-06 06:04:50|1157.2|1152.7|1157.3|1152.8|1157.6|1153.1|1157.1|1152.6|182
1625551500000|2021-07-06 06:05:00|1157.2|1152.7|1157.9|1153.4|1157.9|1153.4|1157.2|1152.7|194
1625551510000|2021-07-06 06:05:10|1158|1153.5|1158.1|1153.6|1158.1|1153.6|1158|1153.5|361
1625551520000|2021-07-06 06:05:20|1158.3|1153.8|1158.2|1153.7|1158.3|1153.8|1158.2|1153.7|226
1625551530000|2021-07-06 06:05:30|1158.3|1153.8|1158.9|1154.4|1158.9|1154.4|1158.3|1153.8|489
1625551540000|2021-07-06 06:05:40|1159.1|1154.6|1159.3|1154.8|1159.3|1154.8|1158.8|1154.3|434
1625551550000|2021-07-06 06:05:50|1159.6|1155.1|1158.9|1154.4|1159.6|1155.1|1158.8|1154.3|261
1625551560000|2021-07-06 06:06:00|1159.1|1154.6|1158.8|1154.3|1159.3|1154.8|1158.8|1154.3|144
1625551570000|2021-07-06 06:06:10|1158.9|1154.4|1158.4|1153.9|1159.3|1154.8|1158.3|1153.8|186
1625551580000|2021-07-06 06:06:20|1158.6|1154.1|1158.9|1154.4|1158.9|1154.4|1158.6|1154.1|108
1625551590000|2021-07-06 06:06:30|1158.8|1154.3|1158.6|1154.1|1158.8|1154.3|1158.6|1154.1|51
1625551600000|2021-07-06 06:06:40|1158.8|1154.3|1158.8|1154.3|1158.8|1154.3|1158.4|1153.9|129
1625551610000|2021-07-06 06:06:50|1158.6|1154.1|1158.4|1153.9|1158.6|1154.1|1158.4|1153.9|53
1625551620000|2021-07-06 06:07:00|1158.7|1154.2|1158.4|1153.9|1158.7|1154.2|1158.4|1153.9|62
1625551630000|2021-07-06 06:07:10|1158.7|1154.2|1159.3|1154.8|1159.3|1154.8|1158.7|1154.2|145
1625551640000|2021-07-06 06:07:20|1159.1|1154.6|1159.3|1154.8|1159.3|1154.8|1159.1|1154.6|67
1625551650000|2021-07-06 06:07:30|1159.1|1154.6|1158.8|1154.3|1159.1|1154.6|1158.8|1154.3|76
1625551660000|2021-07-06 06:07:40|||||||||67
1625551670000|2021-07-06 06:07:50|1159|1154.5|1159|1154.5|1159|1154.5|1159|1154.5|70
1625551680000|2021-07-06 06:08:00|1158.8|1154.3|1158.3|1153.8|1158.8|1154.3|1158.3|1153.8|70
1625551690000|2021-07-06 06:08:10|1158.8|1154.3|1158.8|1154.3|1158.8|1154.3|1158.8|1154.3|44
1625551700000|2021-07-06 06:08:20|1159|1154.5|1159.2|1154.7|1159.3|1154.8|1159|1154.5|130
1625551710000|2021-07-06 06:08:30|1158.9|1154.4|1158.3|1153.8|1158.9|1154.4|1158.3|1153.8|70
1625551720000|2021-07-06 06:08:40|||||||||60
1625551730000|2021-07-06 06:08:50|||||||||51
1625551740000|2021-07-06 06:09:00|1158.4|1153.9|1158.5|1154|1158.5|1154|1158.4|1153.9|73
1625551750000|2021-07-06 06:09:10|||||||||31
1625551760000|2021-07-06 06:09:20|1158.8|1154.3|1158.8|1154.3|1159.2|1154.7|1158.8|1154.3|136
1625551770000|2021-07-06 06:09:30|1158.9|1154.4|1158.9|1154.4|1159|1154.5|1158.5|1154|115
1625551780000|2021-07-06 06:09:40|1158.8|1154.3|1159.2|1154.7|1159.2|1154.7|1158.8|1154.3|68
1625551790000|2021-07-06 06:09:50|1159|1154.5|1159.3|1154.8|1159.3|1154.8|1159|1154.5|41
1625551800000|2021-07-06 06:10:00|1159.1|1154.6|1158.9|1154.4|1159.1|1154.6|1158.6|1154.1|99
1625551810000|2021-07-06 06:10:10|1158.8|1154.3|1159|1154.5|1159|1154.5|1158.7|1154.2|105
1625551820000|2021-07-06 06:10:20|1158.7|1154.2|1158.8|1154.3|1158.8|1154.3|1158.7|1154.2|60
1625551830000|2021-07-06 06:10:30|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|138
1625551840000|2021-07-06 06:10:40|1158.1|1153.6|1157.8|1153.3|1158.1|1153.6|1157.8|1153.3|137
1625551850000|2021-07-06 06:10:50|1157.9|1153.4|1158.3|1153.8|1158.3|1153.8|1157.9|1153.4|125
1625551860000|2021-07-06 06:11:00|1158.2|1153.7|1158.2|1153.7|1158.3|1153.8|1158.2|1153.7|40
1625551870000|2021-07-06 06:11:10|1158.3|1153.8|1157.8|1153.3|1158.3|1153.8|1157.8|1153.3|56
1625551880000|2021-07-06 06:11:20|||||||||79
1625551890000|2021-07-06 06:11:30|1157.7|1153.2|1158.2|1153.7|1158.3|1153.8|1157.7|1153.2|69
1625551900000|2021-07-06 06:11:40|1158.3|1153.8|1158.4|1153.9|1158.4|1153.9|1158.1|1153.6|57
1625551910000|2021-07-06 06:11:50|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|22
1625551920000|2021-07-06 06:12:00|1158.5|1154|1158.5|1154|1158.5|1154|1158.4|1153.9|52
1625551930000|2021-07-06 06:12:10|1158.4|1153.9|1158.3|1153.8|1158.5|1154|1158.3|1153.8|30
1625551940000|2021-07-06 06:12:20|1158|1153.5|1157.8|1153.3|1158|1153.5|1157.8|1153.3|136
1625551950000|2021-07-06 06:12:30|1157.7|1153.2|1157.5|1153|1157.7|1153.2|1157.5|1153|49
1625551960000|2021-07-06 06:12:40|1157.7|1153.2|1157.5|1153|1157.7|1153.2|1157.5|1153|11
1625551970000|2021-07-06 06:12:50|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157|1152.5|69
1625551980000|2021-07-06 06:13:00|1157|1152.5|1157|1152.5|1157|1152.5|1157|1152.5|91
1625551990000|2021-07-06 06:13:10|||||||||37
1625552000000|2021-07-06 06:13:20|||||||||46
1625552010000|2021-07-06 06:13:30|1157.5|1153|1156.8|1152.3|1158|1153.5|1156.8|1152.3|269
1625552020000|2021-07-06 06:13:40|||||||||36
1625552030000|2021-07-06 06:13:50|1156.9|1152.4|1156.8|1152.3|1157.1|1152.6|1156.8|1152.3|83
1625552040000|2021-07-06 06:14:00|1156.6|1152.1|1156.8|1152.3|1156.8|1152.3|1156.6|1152.1|95
1625552050000|2021-07-06 06:14:10|1156.9|1152.4|1156.8|1152.3|1157.1|1152.6|1156.8|1152.3|17
1625552060000|2021-07-06 06:14:20|1156.9|1152.4|1157.3|1152.8|1157.3|1152.8|1156.9|1152.4|29
1625552070000|2021-07-06 06:14:30|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|22
1625552080000|2021-07-06 06:14:40|1157.7|1153.2|1158.3|1153.8|1158.3|1153.8|1157.7|1153.2|51
1625552090000|2021-07-06 06:14:50|||||||||12
1625552100000|2021-07-06 06:15:00|1158.4|1153.9|1158.3|1153.8|1158.4|1153.9|1158.3|1153.8|36
1625552110000|2021-07-06 06:15:10|1158|1153.5|1157.5|1153|1158|1153.5|1157.5|1153|93
1625552120000|2021-07-06 06:15:20|1157.7|1153.2|1157.7|1153.2|1157.7|1153.2|1157.3|1152.8|51
1625552130000|2021-07-06 06:15:30|1157.6|1153.1|1156.8|1152.3|1157.6|1153.1|1156.8|1152.3|53
1625552140000|2021-07-06 06:15:40|1156.9|1152.4|1156.9|1152.4|1156.9|1152.4|1156.8|1152.3|19
1625552150000|2021-07-06 06:15:50|1156.8|1152.3|1156.7|1152.2|1156.8|1152.3|1156.5|1152|97
1625552160000|2021-07-06 06:16:00|1156.8|1152.3|1157.2|1152.7|1157.3|1152.8|1156.7|1152.2|53
1625552170000|2021-07-06 06:16:10|1157|1152.5|1157.2|1152.7|1157.3|1152.8|1157|1152.5|15
1625552180000|2021-07-06 06:16:20|1157|1152.5|1156.8|1152.3|1157.5|1153|1156.8|1152.3|99
1625552190000|2021-07-06 06:16:30|||||||||14
1625552200000|2021-07-06 06:16:40|1156.4|1151.9|1156.1|1151.6|1156.4|1151.9|1156.1|1151.6|144
1625552210000|2021-07-06 06:16:50|1155.8|1151.3|1156.7|1152.2|1156.7|1152.2|1155.8|1151.3|73
1625552220000|2021-07-06 06:17:00|1156.4|1151.9|1156.8|1152.3|1156.8|1152.3|1156.4|1151.9|35
1625552230000|2021-07-06 06:17:10|1156.9|1152.4|1157|1152.5|1157.3|1152.8|1156.9|1152.4|79
1625552240000|2021-07-06 06:17:20|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|46
1625552250000|2021-07-06 06:17:30|1157|1152.5|1157|1152.5|1157|1152.5|1157|1152.5|42
1625552260000|2021-07-06 06:17:40|||||||||25
1625552270000|2021-07-06 06:17:50|1156.9|1152.4|1156.3|1151.8|1156.9|1152.4|1156.3|1151.8|69
1625552280000|2021-07-06 06:18:00|1156.1|1151.6|1155.7|1151.2|1156.1|1151.6|1155.6|1151.1|245
1625552290000|2021-07-06 06:18:10|1155.6|1151.1|1155|1150.5|1155.6|1151.1|1155|1150.5|218
1625552300000|2021-07-06 06:18:20|1154.8|1150.3|1154.3|1149.8|1154.8|1150.3|1154.2|1149.7|308
1625552310000|2021-07-06 06:18:30|1154.5|1150|1154.7|1150.2|1154.7|1150.2|1154.3|1149.8|108
1625552320000|2021-07-06 06:18:40|1154.8|1150.3|1154.6|1150.1|1154.8|1150.3|1154.5|1150|275
1625552330000|2021-07-06 06:18:50|1154.8|1150.3|1154.9|1150.4|1155.1|1150.6|1154.6|1150.1|101
1625552340000|2021-07-06 06:19:00|1154.7|1150.2|1154.8|1150.3|1155.1|1150.6|1154.6|1150.1|149
1625552350000|2021-07-06 06:19:10|1154.6|1150.1|1153.8|1149.3|1154.6|1150.1|1153.8|1149.3|158
1625552360000|2021-07-06 06:19:20|1153.6|1149.1|1153.3|1148.8|1153.7|1149.2|1153.3|1148.8|230
1625552370000|2021-07-06 06:19:30|1153.1|1148.6|1153.3|1148.8|1153.6|1149.1|1152.8|1148.3|356
1625552380000|2021-07-06 06:19:40|1153.6|1149.1|1153.8|1149.3|1153.8|1149.3|1153.6|1149.1|66
1625552390000|2021-07-06 06:19:50|1153.7|1149.2|1153.8|1149.3|1153.8|1149.3|1153.7|1149.2|64
1625552400000|2021-07-06 06:20:00|1153.6|1149.1|1152.6|1148.1|1153.6|1149.1|1152.6|1148.1|209
1625552410000|2021-07-06 06:20:10|1152.2|1147.7|1151.8|1147.3|1152.3|1147.8|1151.8|1147.3|428
1625552420000|2021-07-06 06:20:20|1152|1147.5|1152.3|1147.8|1152.3|1147.8|1152|1147.5|230
1625552430000|2021-07-06 06:20:30|1152.1|1147.6|1152.1|1147.6|1152.1|1147.6|1152.1|1147.6|90
1625552440000|2021-07-06 06:20:40|1152.3|1147.8|1152.3|1147.8|1152.3|1147.8|1152.1|1147.6|129
1625552450000|2021-07-06 06:20:50|1152.1|1147.6|1151.8|1147.3|1152.1|1147.6|1151.6|1147.1|162
1625552460000|2021-07-06 06:21:00|1151.7|1147.2|1151.3|1146.8|1151.8|1147.3|1151.3|1146.8|430
1625552470000|2021-07-06 06:21:10|1151.2|1146.7|1152.3|1147.8|1152.3|1147.8|1151.2|1146.7|326
1625552480000|2021-07-06 06:21:20|||||||||77
1625552490000|2021-07-06 06:21:30|1152.6|1148.1|1153.3|1148.8|1153.3|1148.8|1152.6|1148.1|200
1625552500000|2021-07-06 06:21:40|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.3|1148.8|124
1625552510000|2021-07-06 06:21:50|1153.3|1148.8|1153.5|1149|1153.5|1149|1153|1148.5|64
1625552520000|2021-07-06 06:22:00|1153.3|1148.8|1153.5|1149|1154.3|1149.8|1153.3|1148.8|307
1625552530000|2021-07-06 06:22:10|1153.8|1149.3|1154.6|1150.1|1154.6|1150.1|1153.8|1149.3|190
1625552540000|2021-07-06 06:22:20|1154.8|1150.3|1154.6|1150.1|1154.9|1150.4|1154.6|1150.1|164
1625552550000|2021-07-06 06:22:30|1154.1|1149.6|1153.8|1149.3|1154.1|1149.6|1153.8|1149.3|39
1625552560000|2021-07-06 06:22:40|||||||||26
1625552570000|2021-07-06 06:22:50|1153.7|1149.2|1153.8|1149.3|1153.8|1149.3|1153.7|1149.2|60
1625552580000|2021-07-06 06:23:00|1153.6|1149.1|1153.7|1149.2|1153.7|1149.2|1153.3|1148.8|168
1625552590000|2021-07-06 06:23:10|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|5
1625552600000|2021-07-06 06:23:20|1154.1|1149.6|1154.4|1149.9|1154.6|1150.1|1154.1|1149.6|122
1625552610000|2021-07-06 06:23:30|1154.6|1150.1|1155.3|1150.8|1155.8|1151.3|1154.6|1150.1|177
1625552620000|2021-07-06 06:23:40|1155.1|1150.6|1155.1|1150.6|1155.3|1150.8|1155.1|1150.6|91
1625552630000|2021-07-06 06:23:50|1155.3|1150.8|1155.3|1150.8|1155.6|1151.1|1155.3|1150.8|27
1625552640000|2021-07-06 06:24:00|1155.4|1150.9|1155.8|1151.3|1155.9|1151.4|1155.4|1150.9|48
1625552650000|2021-07-06 06:24:10|1155.6|1151.1|1155.2|1150.7|1155.6|1151.1|1155.1|1150.6|246
1625552660000|2021-07-06 06:24:20|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|24
1625552670000|2021-07-06 06:24:30|||||||||19
1625552680000|2021-07-06 06:24:40|||||||||7
1625552690000|2021-07-06 06:24:50|||||||||21
1625552700000|2021-07-06 06:25:00|1155.6|1151.1|1155.3|1150.8|1155.8|1151.3|1155.3|1150.8|84
1625552710000|2021-07-06 06:25:10|1155.2|1150.7|1155.2|1150.7|1155.2|1150.7|1154.9|1150.4|47
1625552720000|2021-07-06 06:25:20|||||||||10
1625552730000|2021-07-06 06:25:30|1155.3|1150.8|1156.3|1151.8|1156.3|1151.8|1155.2|1150.7|222
1625552740000|2021-07-06 06:25:40|1156.5|1152|1156.1|1151.6|1156.6|1152.1|1156.1|1151.6|98
1625552750000|2021-07-06 06:25:50|1156.3|1151.8|1156.8|1152.3|1156.8|1152.3|1156.3|1151.8|60
1625552760000|2021-07-06 06:26:00|||||||||57
1625552770000|2021-07-06 06:26:10|1156.9|1152.4|1156.8|1152.3|1156.9|1152.4|1156.8|1152.3|79
1625552780000|2021-07-06 06:26:20|1156.9|1152.4|1156.9|1152.4|1157.2|1152.7|1156.9|1152.4|100
1625552790000|2021-07-06 06:26:30|1157.1|1152.6|1157.3|1152.8|1157.3|1152.8|1157.1|1152.6|82
1625552800000|2021-07-06 06:26:40|||||||||25
1625552810000|2021-07-06 06:26:50|||||||||57
1625552820000|2021-07-06 06:27:00|1157.5|1153|1156.3|1151.8|1157.5|1153|1156.3|1151.8|415
1625552830000|2021-07-06 06:27:10|1156.4|1151.9|1156.6|1152.1|1156.6|1152.1|1156.4|1151.9|29
1625552840000|2021-07-06 06:27:20|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|1156.1|1151.6|56
1625552850000|2021-07-06 06:27:30|1156.3|1151.8|1156.3|1151.8|1156.6|1152.1|1156.3|1151.8|33
1625552860000|2021-07-06 06:27:40|1156.2|1151.7|1156.1|1151.6|1156.2|1151.7|1156.1|1151.6|15
1625552870000|2021-07-06 06:27:50|||||||||26
1625552880000|2021-07-06 06:28:00|1155.8|1151.3|1155.7|1151.2|1155.9|1151.4|1155.7|1151.2|73
1625552890000|2021-07-06 06:28:10|1155.6|1151.1|1155.9|1151.4|1155.9|1151.4|1155.6|1151.1|96
1625552900000|2021-07-06 06:28:20|1156.2|1151.7|1156.6|1152.1|1156.8|1152.3|1156.2|1151.7|157
1625552910000|2021-07-06 06:28:30|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|7
1625552920000|2021-07-06 06:28:40|||||||||11
1625552930000|2021-07-06 06:28:50|||||||||23
1625552940000|2021-07-06 06:29:00|1157|1152.5|1157.3|1152.8|1157.3|1152.8|1157|1152.5|79
1625552950000|2021-07-06 06:29:10|1157.1|1152.6|1157.2|1152.7|1157.2|1152.7|1156.8|1152.3|97
1625552960000|2021-07-06 06:29:20|1156.9|1152.4|1156.4|1151.9|1156.9|1152.4|1156.3|1151.8|87
1625552970000|2021-07-06 06:29:30|1156.3|1151.8|1156.7|1152.2|1156.8|1152.3|1156.3|1151.8|68
1625552980000|2021-07-06 06:29:40|1156.8|1152.3|1156.7|1152.2|1156.8|1152.3|1156.7|1152.2|18
1625552990000|2021-07-06 06:29:50|1156.8|1152.3|1156.3|1151.8|1156.8|1152.3|1156.3|1151.8|67
1625553000000|2021-07-06 06:30:00|1156.4|1151.9|1156.5|1152|1157|1152.5|1156.4|1151.9|109
1625553010000|2021-07-06 06:30:10|1156.7|1152.2|1156.8|1152.3|1156.8|1152.3|1156.7|1152.2|98
1625553020000|2021-07-06 06:30:20|1156.7|1152.2|1156.4|1151.9|1156.7|1152.2|1156.3|1151.8|173
1625553030000|2021-07-06 06:30:30|1156.3|1151.8|1155.8|1151.3|1156.3|1151.8|1155.8|1151.3|81
1625553040000|2021-07-06 06:30:40|1156|1151.5|1155.8|1151.3|1156|1151.5|1155.8|1151.3|39
1625553050000|2021-07-06 06:30:50|1156|1151.5|1156.3|1151.8|1156.3|1151.8|1156|1151.5|35
1625553060000|2021-07-06 06:31:00|1156.1|1151.6|1155.4|1150.9|1156.1|1151.6|1155.4|1150.9|93
1625553070000|2021-07-06 06:31:10|1155.8|1151.3|1155.5|1151|1155.8|1151.3|1155.5|1151|43
1625553080000|2021-07-06 06:31:20|||||||||43
1625553090000|2021-07-06 06:31:30|1155.3|1150.8|1155.5|1151|1155.5|1151|1155.3|1150.8|104
1625553100000|2021-07-06 06:31:40|1155.3|1150.8|1155.2|1150.7|1155.3|1150.8|1155.2|1150.7|111
1625553110000|2021-07-06 06:31:50|1155|1150.5|1155.3|1150.8|1155.3|1150.8|1154.8|1150.3|81
1625553120000|2021-07-06 06:32:00|1155.2|1150.7|1155.5|1151|1155.5|1151|1155|1150.5|164
1625553130000|2021-07-06 06:32:10|1155.2|1150.7|1154.8|1150.3|1155.2|1150.7|1154.8|1150.3|147
1625553140000|2021-07-06 06:32:20|1154.9|1150.4|1155.3|1150.8|1155.3|1150.8|1154.8|1150.3|32
1625553150000|2021-07-06 06:32:30|||||||||21
1625553160000|2021-07-06 06:32:40|1155|1150.5|1154.8|1150.3|1155.5|1151|1154.8|1150.3|73
1625553170000|2021-07-06 06:32:50|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|31
1625553180000|2021-07-06 06:33:00|1154.8|1150.3|1154.6|1150.1|1154.9|1150.4|1154.6|1150.1|172
1625553190000|2021-07-06 06:33:10|1154.7|1150.2|1154.1|1149.6|1154.7|1150.2|1154.1|1149.6|90
1625553200000|2021-07-06 06:33:20|1154.2|1149.7|1153.6|1149.1|1154.2|1149.7|1153.6|1149.1|113
1625553210000|2021-07-06 06:33:30|1153.7|1149.2|1153.8|1149.3|1153.8|1149.3|1153.6|1149.1|71
1625553220000|2021-07-06 06:33:40|1154.1|1149.6|1154.1|1149.6|1154.2|1149.7|1154.1|1149.6|33
1625553230000|2021-07-06 06:33:50|1153.8|1149.3|1154.1|1149.6|1154.1|1149.6|1153.8|1149.3|19
1625553240000|2021-07-06 06:34:00|1153.8|1149.3|1153.7|1149.2|1153.8|1149.3|1153.7|1149.2|52
1625553250000|2021-07-06 06:34:10|1153.8|1149.3|1154.3|1149.8|1154.3|1149.8|1153.6|1149.1|146
1625553260000|2021-07-06 06:34:20|1154.2|1149.7|1153.8|1149.3|1154.2|1149.7|1153.3|1148.8|121
1625553270000|2021-07-06 06:34:30|1153.9|1149.4|1154|1149.5|1154.2|1149.7|1153.8|1149.3|163
1625553280000|2021-07-06 06:34:40|1154.2|1149.7|1154|1149.5|1154.3|1149.8|1154|1149.5|42
1625553290000|2021-07-06 06:34:50|1154.3|1149.8|1154.4|1149.9|1154.4|1149.9|1154|1149.5|58
1625553300000|2021-07-06 06:35:00|1154.5|1150|1154.2|1149.7|1154.5|1150|1154.2|1149.7|74
1625553310000|2021-07-06 06:35:10|1154|1149.5|1153|1148.5|1154|1149.5|1153|1148.5|339
1625553320000|2021-07-06 06:35:20|1152.8|1148.3|1152.8|1148.3|1153.2|1148.7|1152.5|1148|71
1625553330000|2021-07-06 06:35:30|1152.6|1148.1|1152.1|1147.6|1152.6|1148.1|1152.1|1147.6|124
1625553340000|2021-07-06 06:35:40|1152.3|1147.8|1152.1|1147.6|1152.8|1148.3|1152.1|1147.6|238
1625553350000|2021-07-06 06:35:50|1151.9|1147.4|1152.7|1148.2|1152.7|1148.2|1151.9|1147.4|332
1625553360000|2021-07-06 06:36:00|1153|1148.5|1153|1148.5|1153|1148.5|1152.7|1148.2|187
1625553370000|2021-07-06 06:36:10|1153.2|1148.7|1152.2|1147.7|1153.2|1148.7|1151.9|1147.4|76
1625553380000|2021-07-06 06:36:20|1151.9|1147.4|1151.8|1147.3|1151.9|1147.4|1151.8|1147.3|130
1625553390000|2021-07-06 06:36:30|||||||||45
1625553400000|2021-07-06 06:36:40|||||||||48
1625553410000|2021-07-06 06:36:50|1151.5|1147|1151.2|1146.7|1151.5|1147|1151.2|1146.7|279
1625553420000|2021-07-06 06:37:00|1151.4|1146.9|1151.9|1147.4|1151.9|1147.4|1151.4|1146.9|164
1625553430000|2021-07-06 06:37:10|1152|1147.5|1152|1147.5|1152.3|1147.8|1151.9|1147.4|84
1625553440000|2021-07-06 06:37:20|1152.2|1147.7|1152|1147.5|1152.2|1147.7|1152|1147.5|19
1625553450000|2021-07-06 06:37:30|1152.2|1147.7|1151.8|1147.3|1152.2|1147.7|1151.8|1147.3|41
1625553460000|2021-07-06 06:37:40|1151.9|1147.4|1151.9|1147.4|1152|1147.5|1151.8|1147.3|88
1625553470000|2021-07-06 06:37:50|1152|1147.5|1152.3|1147.8|1152.3|1147.8|1151.5|1147|127
1625553480000|2021-07-06 06:38:00|1152.4|1147.9|1152.4|1147.9|1152.4|1147.9|1152.4|1147.9|14
1625553490000|2021-07-06 06:38:10|1152.8|1148.3|1152.8|1148.3|1152.8|1148.3|1152.8|1148.3|29
1625553500000|2021-07-06 06:38:20|||||||||76
1625553510000|2021-07-06 06:38:30|||||||||55
1625553520000|2021-07-06 06:38:40|||||||||71
1625553530000|2021-07-06 06:38:50|1153.1|1148.6|1153.3|1148.8|1153.3|1148.8|1153.1|1148.6|88
1625553540000|2021-07-06 06:39:00|1153.5|1149|1154|1149.5|1154|1149.5|1153.5|1149|82
1625553550000|2021-07-06 06:39:10|1154.3|1149.8|1154.5|1150|1155|1150.5|1154.1|1149.6|560
1625553560000|2021-07-06 06:39:20|1154.8|1150.3|1155|1150.5|1155|1150.5|1154.8|1150.3|99
1625553570000|2021-07-06 06:39:30|1155.3|1150.8|1155.5|1151|1155.5|1151|1155|1150.5|96
1625553580000|2021-07-06 06:39:40|1155.8|1151.3|1156.3|1151.8|1156.4|1151.9|1155.8|1151.3|96
1625553590000|2021-07-06 06:39:50|1156.5|1152|1156.3|1151.8|1156.7|1152.2|1156|1151.5|120
1625553600000|2021-07-06 06:40:00|1156.5|1152|1157|1152.5|1157|1152.5|1156.4|1151.9|157
1625553610000|2021-07-06 06:40:10|||||||||81
1625553620000|2021-07-06 06:40:20|1156.8|1152.3|1157|1152.5|1157|1152.5|1156.5|1152|463
1625553630000|2021-07-06 06:40:30|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|149
1625553640000|2021-07-06 06:40:40|1157|1152.5|1156.9|1152.4|1157|1152.5|1156.8|1152.3|59
1625553650000|2021-07-06 06:40:50|1157|1152.5|1157|1152.5|1157|1152.5|1156.8|1152.3|39
1625553660000|2021-07-06 06:41:00|1157.3|1152.8|1157.4|1152.9|1157.4|1152.9|1157.3|1152.8|145
1625553670000|2021-07-06 06:41:10|1157.3|1152.8|1157.5|1153|1157.5|1153|1157.3|1152.8|36
1625553680000|2021-07-06 06:41:20|1157.4|1152.9|1157.5|1153|1157.7|1153.2|1157.4|1152.9|123
1625553690000|2021-07-06 06:41:30|1157.8|1153.3|1158|1153.5|1158|1153.5|1157.8|1153.3|533
1625553700000|2021-07-06 06:41:40|1158.3|1153.8|1158|1153.5|1158.3|1153.8|1158|1153.5|204
1625553710000|2021-07-06 06:41:50|1157.9|1153.4|1157.8|1153.3|1157.9|1153.4|1157.8|1153.3|118
1625553720000|2021-07-06 06:42:00|1158|1153.5|1158|1153.5|1158.3|1153.8|1158|1153.5|73
1625553730000|2021-07-06 06:42:10|||||||||42
1625553740000|2021-07-06 06:42:20|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|1157.3|1152.8|315
1625553750000|2021-07-06 06:42:30|1157.7|1153.2|1157.7|1153.2|1157.8|1153.3|1157.5|1153|38
1625553760000|2021-07-06 06:42:40|1158|1153.5|1158|1153.5|1158|1153.5|1157.8|1153.3|156
1625553770000|2021-07-06 06:42:50|1157.8|1153.3|1158|1153.5|1158|1153.5|1157.3|1152.8|179
1625553780000|2021-07-06 06:43:00|1158.3|1153.8|1158.4|1153.9|1158.4|1153.9|1157.9|1153.4|84
1625553790000|2021-07-06 06:43:10|1158.2|1153.7|1158.5|1154|1158.5|1154|1158|1153.5|288
1625553800000|2021-07-06 06:43:20|1158.8|1154.3|1159.4|1154.9|1159.4|1154.9|1158.8|1154.3|464
1625553810000|2021-07-06 06:43:30|1159.6|1155.1|1159.5|1155|1159.8|1155.3|1159.5|1155|238
1625553820000|2021-07-06 06:43:40|1159.8|1155.3|1160|1155.5|1160|1155.5|1159.8|1155.3|209
1625553830000|2021-07-06 06:43:50|1159.8|1155.3|1160.3|1155.8|1160.3|1155.8|1159.8|1155.3|368
1625553840000|2021-07-06 06:44:00|1159.9|1155.4|1159.8|1155.3|1159.9|1155.4|1159.8|1155.3|304
1625553850000|2021-07-06 06:44:10|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|91
1625553860000|2021-07-06 06:44:20|1158.9|1154.4|1159.3|1154.8|1159.3|1154.8|1158.9|1154.4|214
1625553870000|2021-07-06 06:44:30|1159.1|1154.6|1159|1154.5|1159.3|1154.8|1158.8|1154.3|75
1625553880000|2021-07-06 06:44:40|1158.5|1154|1158.3|1153.8|1158.6|1154.1|1158.3|1153.8|143
1625553890000|2021-07-06 06:44:50|1158.5|1154|1158.8|1154.3|1158.9|1154.4|1158.5|1154|153
1625553900000|2021-07-06 06:45:00|1158.5|1154|1158.5|1154|1159.3|1154.8|1158.5|1154|319
1625553910000|2021-07-06 06:45:10|1158.3|1153.8|1158.5|1154|1159|1154.5|1158.1|1153.6|423
1625553920000|2021-07-06 06:45:20|1158.6|1154.1|1158|1153.5|1158.6|1154.1|1158|1153.5|94
1625553930000|2021-07-06 06:45:30|1157.9|1153.4|1158.3|1153.8|1158.5|1154|1157.8|1153.3|402
1625553940000|2021-07-06 06:45:40|1158.1|1153.6|1158.5|1154|1158.5|1154|1157.5|1153|250
1625553950000|2021-07-06 06:45:50|1158.4|1153.9|1158.3|1153.8|1158.9|1154.4|1158.3|1153.8|137
1625553960000|2021-07-06 06:46:00|1158.1|1153.6|1158|1153.5|1158.1|1153.6|1157.8|1153.3|225
1625553970000|2021-07-06 06:46:10|1157.9|1153.4|1157.5|1153|1158.3|1153.8|1157.5|1153|200
1625553980000|2021-07-06 06:46:20|1157.6|1153.1|1156.9|1152.4|1157.6|1153.1|1156.9|1152.4|127
1625553990000|2021-07-06 06:46:30|1156.8|1152.3|1156.5|1152|1156.9|1152.4|1156.5|1152|180
1625554000000|2021-07-06 06:46:40|1156.1|1151.6|1155.3|1150.8|1156.1|1151.6|1155.3|1150.8|328
1625554010000|2021-07-06 06:46:50|1155.1|1150.6|1154.5|1150|1155.1|1150.6|1154.5|1150|303
1625554020000|2021-07-06 06:47:00|1154.1|1149.6|1154.3|1149.8|1154.5|1150|1153.8|1149.3|413
1625554030000|2021-07-06 06:47:10|1154.5|1150|1153.8|1149.3|1154.5|1150|1153.8|1149.3|228
1625554040000|2021-07-06 06:47:20|1154|1149.5|1153.8|1149.3|1154|1149.5|1153.8|1149.3|171
1625554050000|2021-07-06 06:47:30|1154|1149.5|1154.3|1149.8|1154.3|1149.8|1153.8|1149.3|108
1625554060000|2021-07-06 06:47:40|1154|1149.5|1154|1149.5|1154.1|1149.6|1153.9|1149.4|175
1625554070000|2021-07-06 06:47:50|1153.9|1149.4|1153.6|1149.1|1153.9|1149.4|1153.6|1149.1|109
1625554080000|2021-07-06 06:48:00|1153.8|1149.3|1153.4|1148.9|1153.8|1149.3|1153.3|1148.8|142
1625554090000|2021-07-06 06:48:10|1153.3|1148.8|1153.1|1148.6|1153.3|1148.8|1153|1148.5|99
1625554100000|2021-07-06 06:48:20|1153|1148.5|1152.8|1148.3|1153.1|1148.6|1152.6|1148.1|408
1625554110000|2021-07-06 06:48:30|1152.6|1148.1|1153|1148.5|1153.1|1148.6|1152.5|1148|269
1625554120000|2021-07-06 06:48:40|1153.3|1148.8|1153.3|1148.8|1153.3|1148.8|1153.3|1148.8|156
1625554130000|2021-07-06 06:48:50|1153.5|1149|1153.4|1148.9|1153.8|1149.3|1153.4|1148.9|377
1625554140000|2021-07-06 06:49:00|1153.3|1148.8|1152.8|1148.3|1153.3|1148.8|1152.4|1147.9|402
1625554150000|2021-07-06 06:49:10|1152.6|1148.1|1152.9|1148.4|1152.9|1148.4|1152.5|1148|73
1625554160000|2021-07-06 06:49:20|1152.8|1148.3|1152.4|1147.9|1152.9|1148.4|1152.3|1147.8|233
1625554170000|2021-07-06 06:49:30|1152.3|1147.8|1152.4|1147.9|1152.4|1147.9|1152.3|1147.8|215
1625554180000|2021-07-06 06:49:40|1152.3|1147.8|1151.9|1147.4|1152.4|1147.9|1151.9|1147.4|142
1625554190000|2021-07-06 06:49:50|1152.1|1147.6|1152.3|1147.8|1152.5|1148|1152|1147.5|325
1625554200000|2021-07-06 06:50:00|1152.4|1147.9|1152.3|1147.8|1152.4|1147.9|1151.9|1147.4|220
1625554210000|2021-07-06 06:50:10|1152.2|1147.7|1152.8|1148.3|1152.8|1148.3|1152|1147.5|209
1625554220000|2021-07-06 06:50:20|1152.9|1148.4|1153.3|1148.8|1153.3|1148.8|1152.9|1148.4|353
1625554230000|2021-07-06 06:50:30|1153.4|1148.9|1153.3|1148.8|1153.4|1148.9|1153.2|1148.7|273
1625554240000|2021-07-06 06:50:40|1153.2|1148.7|1153.3|1148.8|1153.3|1148.8|1153.2|1148.7|57
1625554250000|2021-07-06 06:50:50|1153.2|1148.7|1153.5|1149|1153.7|1149.2|1153.2|1148.7|161
1625554260000|2021-07-06 06:51:00|1153.8|1149.3|1153.4|1148.9|1153.8|1149.3|1153.3|1148.8|178
1625554270000|2021-07-06 06:51:10|1153.7|1149.2|1155|1150.5|1155|1150.5|1153.7|1149.2|214
1625554280000|2021-07-06 06:51:20|1154.9|1150.4|1154.9|1150.4|1155|1150.5|1154.9|1150.4|152
1625554290000|2021-07-06 06:51:30|1155|1150.5|1154.8|1150.3|1155.2|1150.7|1154.7|1150.2|115
1625554300000|2021-07-06 06:51:40|1155|1150.5|1155.5|1151|1155.5|1151|1155|1150.5|134
1625554310000|2021-07-06 06:51:50|1155.8|1151.3|1157.5|1153|1157.5|1153|1155.8|1151.3|490
1625554320000|2021-07-06 06:52:00|1157.8|1153.3|1156.8|1152.3|1158|1153.5|1156.8|1152.3|273
1625554330000|2021-07-06 06:52:10|1156.5|1152|1156.5|1152|1156.5|1152|1156.2|1151.7|140
1625554340000|2021-07-06 06:52:20|1156.3|1151.8|1156.9|1152.4|1157|1152.5|1156.1|1151.6|57
1625554350000|2021-07-06 06:52:30|1156.8|1152.3|1157.3|1152.8|1157.3|1152.8|1156.8|1152.3|82
1625554360000|2021-07-06 06:52:40|||||||||82
1625554370000|2021-07-06 06:52:50|1157|1152.5|1157|1152.5|1157|1152.5|1157|1152.5|188
1625554380000|2021-07-06 06:53:00|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|57
1625554390000|2021-07-06 06:53:10|1156.6|1152.1|1156|1151.5|1156.6|1152.1|1156|1151.5|175
1625554400000|2021-07-06 06:53:20|1156.3|1151.8|1156.5|1152|1156.5|1152|1156.3|1151.8|56
1625554410000|2021-07-06 06:53:30|1156.4|1151.9|1156.7|1152.2|1157|1152.5|1156.4|1151.9|146
1625554420000|2021-07-06 06:53:40|1156.8|1152.3|1156.5|1152|1156.8|1152.3|1156.2|1151.7|43
1625554430000|2021-07-06 06:53:50|1156.4|1151.9|1156.3|1151.8|1156.4|1151.9|1156.3|1151.8|121
1625554440000|2021-07-06 06:54:00|1156|1151.5|1155.3|1150.8|1156.2|1151.7|1155.3|1150.8|236
1625554450000|2021-07-06 06:54:10|1155.2|1150.7|1154.7|1150.2|1155.6|1151.1|1154.7|1150.2|154
1625554460000|2021-07-06 06:54:20|1154.4|1149.9|1153.9|1149.4|1154.4|1149.9|1153.7|1149.2|344
1625554470000|2021-07-06 06:54:30|1153.8|1149.3|1152.9|1148.4|1154.1|1149.6|1152.9|1148.4|399
1625554480000|2021-07-06 06:54:40|1152.8|1148.3|1153.1|1148.6|1153.1|1148.6|1152.6|1148.1|355
1625554490000|2021-07-06 06:54:50|1153.3|1148.8|1153.3|1148.8|1153.3|1148.8|1152.8|1148.3|161
1625554500000|2021-07-06 06:55:00|1153.4|1148.9|1153.6|1149.1|1154.1|1149.6|1153.4|1148.9|238
1625554510000|2021-07-06 06:55:10|1153.4|1148.9|1153.6|1149.1|1153.8|1149.3|1153.4|1148.9|374
1625554520000|2021-07-06 06:55:20|1153.3|1148.8|1153.3|1148.8|1153.3|1148.8|1153.1|1148.6|239
1625554530000|2021-07-06 06:55:30|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|103
1625554540000|2021-07-06 06:55:40|1153.3|1148.8|1154.1|1149.6|1154.1|1149.6|1153.3|1148.8|224
1625554550000|2021-07-06 06:55:50|1153.9|1149.4|1153.8|1149.3|1154.3|1149.8|1153.7|1149.2|113
1625554560000|2021-07-06 06:56:00|1153.7|1149.2|1154.2|1149.7|1154.3|1149.8|1153.7|1149.2|179
1625554570000|2021-07-06 06:56:10|1154.4|1149.9|1154.2|1149.7|1154.6|1150.1|1154.1|1149.6|189
1625554580000|2021-07-06 06:56:20|1153.9|1149.4|1153.3|1148.8|1154.2|1149.7|1153.3|1148.8|192
1625554590000|2021-07-06 06:56:30|1153.4|1148.9|1153.6|1149.1|1153.6|1149.1|1153.3|1148.8|169
1625554600000|2021-07-06 06:56:40|||||||||211
1625554610000|2021-07-06 06:56:50|1153.4|1148.9|1153.8|1149.3|1153.8|1149.3|1153.3|1148.8|362
1625554620000|2021-07-06 06:57:00|1153.9|1149.4|1153.9|1149.4|1154.1|1149.6|1153.9|1149.4|96
1625554630000|2021-07-06 06:57:10|1154.1|1149.6|1153.7|1149.2|1154.2|1149.7|1153.6|1149.1|285
1625554640000|2021-07-06 06:57:20|1153.6|1149.1|1153.8|1149.3|1154.1|1149.6|1153.6|1149.1|148
1625554650000|2021-07-06 06:57:30|1153.7|1149.2|1153.6|1149.1|1154.1|1149.6|1153.5|1149|499
1625554660000|2021-07-06 06:57:40|1153.3|1148.8|1153.6|1149.1|1153.6|1149.1|1153.3|1148.8|320
1625554670000|2021-07-06 06:57:50|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|1153.6|1149.1|86
1625554680000|2021-07-06 06:58:00|1153.8|1149.3|1154.3|1149.8|1154.3|1149.8|1153.7|1149.2|218
1625554690000|2021-07-06 06:58:10|1154.5|1150|1154.1|1149.6|1154.5|1150|1153.8|1149.3|214
1625554700000|2021-07-06 06:58:20|1154.3|1149.8|1154.5|1150|1154.5|1150|1154.3|1149.8|119
1625554710000|2021-07-06 06:58:30|1153.8|1149.3|1154.6|1150.1|1154.6|1150.1|1153.8|1149.3|313
1625554720000|2021-07-06 06:58:40|1154.8|1150.3|1155.1|1150.6|1155.1|1150.6|1154.8|1150.3|206
1625554730000|2021-07-06 06:58:50|1155.3|1150.8|1155.3|1150.8|1155.4|1150.9|1155.3|1150.8|166
1625554740000|2021-07-06 06:59:00|1155.2|1150.7|1155.6|1151.1|1155.6|1151.1|1154.8|1150.3|372
1625554750000|2021-07-06 06:59:10|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|187
1625554760000|2021-07-06 06:59:20|1156.1|1151.6|1155.8|1151.3|1156.1|1151.6|1155.8|1151.3|274
1625554770000|2021-07-06 06:59:30|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|342
1625554780000|2021-07-06 06:59:40|1155.7|1151.2|1155.6|1151.1|1155.7|1151.2|1155.3|1150.8|551
1625554790000|2021-07-06 06:59:50|1155.4|1150.9|1154.8|1150.3|1155.4|1150.9|1154.8|1150.3|681
1625576400000|2021-07-06 13:00:00|1153.4|1148.9|1151.6|1147.1|1153.4|1148.9|1150.7|1146.2|1929
1625576410000|2021-07-06 13:00:10|1151.8|1147.3|1151.2|1146.7|1152|1147.5|1150|1145.5|1514
1625576420000|2021-07-06 13:00:20|1151.4|1146.9|1151.4|1146.9|1152.1|1147.6|1151.2|1146.7|505
1625576430000|2021-07-06 13:00:30|1151.7|1147.2|1151.3|1146.8|1151.9|1147.4|1151.3|1146.8|628
1625576440000|2021-07-06 13:00:40|1151.2|1146.7|1151.8|1147.3|1152.1|1147.6|1150.4|1145.9|750
1625576450000|2021-07-06 13:00:50|1152.1|1147.6|1153.7|1149.2|1153.9|1149.4|1151.9|1147.4|793
1625576460000|2021-07-06 13:01:00|1153.8|1149.3|1151.5|1147|1153.8|1149.3|1151.5|1147|677
1625576470000|2021-07-06 13:01:10|1151.3|1146.8|1150.8|1146.3|1151.5|1147|1150.3|1145.8|736
1625576480000|2021-07-06 13:01:20|1150.7|1146.2|1149.3|1144.8|1150.7|1146.2|1148.7|1144.2|624
1625576490000|2021-07-06 13:01:30|1148.7|1144.2|1149.3|1144.8|1149.7|1145.2|1148.2|1143.7|557
1625576500000|2021-07-06 13:01:40|1148.6|1144.1|1148.5|1144|1149|1144.5|1148|1143.5|752
1625576510000|2021-07-06 13:01:50|1148.2|1143.7|1148.7|1144.2|1148.7|1144.2|1147.7|1143.2|606
1625576520000|2021-07-06 13:02:00|1148.9|1144.4|1150.2|1145.7|1150.2|1145.7|1148.9|1144.4|280
1625576530000|2021-07-06 13:02:10|1150.3|1145.8|1150.2|1145.7|1150.7|1146.2|1150.2|1145.7|329
1625576540000|2021-07-06 13:02:20|1150|1145.5|1149.8|1145.3|1150.2|1145.7|1149.6|1145.1|434
1625576550000|2021-07-06 13:02:30|1149.6|1145.1|1149.6|1145.1|1149.8|1145.3|1149.2|1144.7|249
1625576560000|2021-07-06 13:02:40|1149.4|1144.9|1149.9|1145.4|1149.9|1145.4|1149.4|1144.9|258
1625576570000|2021-07-06 13:02:50|1150.2|1145.7|1149.8|1145.3|1150.2|1145.7|1149.7|1145.2|282
1625576580000|2021-07-06 13:03:00|1150|1145.5|1150.1|1145.6|1150.1|1145.6|1149.7|1145.2|275
1625576590000|2021-07-06 13:03:10|1150.2|1145.7|1150.4|1145.9|1150.8|1146.3|1150.1|1145.6|363
1625576600000|2021-07-06 13:03:20|1150.3|1145.8|1150.7|1146.2|1151.2|1146.7|1150.3|1145.8|448
1625576610000|2021-07-06 13:03:30|1150.9|1146.4|1150.8|1146.3|1150.9|1146.4|1150.7|1146.2|243
1625576620000|2021-07-06 13:03:40|1150.7|1146.2|1151.2|1146.7|1151.2|1146.7|1150.7|1146.2|190
1625576630000|2021-07-06 13:03:50|1150.9|1146.4|1150.9|1146.4|1151.2|1146.7|1150.9|1146.4|202
1625576640000|2021-07-06 13:04:00|1151.2|1146.7|1150.9|1146.4|1151.3|1146.8|1150.9|1146.4|219
1625576650000|2021-07-06 13:04:10|1150.7|1146.2|1150.6|1146.1|1150.7|1146.2|1150.4|1145.9|194
1625576660000|2021-07-06 13:04:20|1150.4|1145.9|1149.7|1145.2|1150.6|1146.1|1149.7|1145.2|595
1625576670000|2021-07-06 13:04:30|1149.4|1144.9|1149.2|1144.7|1149.7|1145.2|1149.2|1144.7|340
1625576680000|2021-07-06 13:04:40|1149|1144.5|1148.5|1144|1149.1|1144.6|1148.5|1144|328
1625576690000|2021-07-06 13:04:50|1148.2|1143.7|1149|1144.5|1149|1144.5|1148.1|1143.6|251
1625576700000|2021-07-06 13:05:00|1148.7|1144.2|1149.4|1144.9|1149.4|1144.9|1148.5|1144|448
1625576710000|2021-07-06 13:05:10|1149.7|1145.2|1150.3|1145.8|1150.9|1146.4|1149.7|1145.2|395
1625576720000|2021-07-06 13:05:20|1150.4|1145.9|1150.7|1146.2|1150.7|1146.2|1150.2|1145.7|146
1625576730000|2021-07-06 13:05:30|1150.6|1146.1|1150.5|1146|1150.7|1146.2|1150.3|1145.8|110
1625576740000|2021-07-06 13:05:40|1150.2|1145.7|1150|1145.5|1150.3|1145.8|1150|1145.5|90
1625576750000|2021-07-06 13:05:50|1150.1|1145.6|1149.7|1145.2|1150.1|1145.6|1149.5|1145|292
1625576760000|2021-07-06 13:06:00|1149.8|1145.3|1150.5|1146|1150.5|1146|1149.6|1145.1|197
1625576770000|2021-07-06 13:06:10|1150.7|1146.2|1151.2|1146.7|1151.2|1146.7|1150.7|1146.2|144
1625576780000|2021-07-06 13:06:20|1151.1|1146.6|1151.6|1147.1|1151.7|1147.2|1151.1|1146.6|139
1625576790000|2021-07-06 13:06:30|1151.7|1147.2|1152.4|1147.9|1152.5|1148|1151.7|1147.2|173
1625576800000|2021-07-06 13:06:40|1152.3|1147.8|1152.7|1148.2|1152.7|1148.2|1152.2|1147.7|266
1625576810000|2021-07-06 13:06:50|1152.5|1148|1152.2|1147.7|1152.7|1148.2|1152.2|1147.7|129
1625576820000|2021-07-06 13:07:00|1152.4|1147.9|1152.1|1147.6|1152.6|1148.1|1151.9|1147.4|202
1625576830000|2021-07-06 13:07:10|1151.9|1147.4|1152.1|1147.6|1152.3|1147.8|1151.9|1147.4|120
1625576840000|2021-07-06 13:07:20|1152.4|1147.9|1152.7|1148.2|1152.9|1148.4|1152.3|1147.8|282
1625576850000|2021-07-06 13:07:30|1152.4|1147.9|1152.9|1148.4|1152.9|1148.4|1152.4|1147.9|195
1625576860000|2021-07-06 13:07:40|1152.8|1148.3|1152.4|1147.9|1152.9|1148.4|1152.4|1147.9|253
1625576870000|2021-07-06 13:07:50|1152.2|1147.7|1152.2|1147.7|1152.2|1147.7|1151.5|1147|314
1625576880000|2021-07-06 13:08:00|1152.4|1147.9|1152.4|1147.9|1152.6|1148.1|1152.2|1147.7|119
1625576890000|2021-07-06 13:08:10|1152.3|1147.8|1152.1|1147.6|1152.3|1147.8|1151.5|1147|61
1625576900000|2021-07-06 13:08:20|1151.9|1147.4|1151.7|1147.2|1152.3|1147.8|1151.7|1147.2|226
1625576910000|2021-07-06 13:08:30|1151.8|1147.3|1151.8|1147.3|1152|1147.5|1151.7|1147.2|150
1625576920000|2021-07-06 13:08:40|1151.7|1147.2|1152.7|1148.2|1152.7|1148.2|1151.7|1147.2|585
1625576930000|2021-07-06 13:08:50|1152.5|1148|1151.8|1147.3|1152.5|1148|1151.6|1147.1|280
1625576940000|2021-07-06 13:09:00|1151.7|1147.2|1151.4|1146.9|1151.7|1147.2|1151.4|1146.9|75
1625576950000|2021-07-06 13:09:10|1151.6|1147.1|1151.9|1147.4|1151.9|1147.4|1151.4|1146.9|80
1625576960000|2021-07-06 13:09:20|1152.2|1147.7|1151.9|1147.4|1152.2|1147.7|1151.7|1147.2|81
1625576970000|2021-07-06 13:09:30|1152.2|1147.7|1152.7|1148.2|1152.7|1148.2|1152.2|1147.7|80
1625576980000|2021-07-06 13:09:40|1152.6|1148.1|1152.4|1147.9|1152.7|1148.2|1152.1|1147.6|307
1625576990000|2021-07-06 13:09:50|1152.7|1148.2|1152.8|1148.3|1152.9|1148.4|1152.7|1148.2|120
1625577000000|2021-07-06 13:10:00|1152.9|1148.4|1152.2|1147.7|1152.9|1148.4|1152.2|1147.7|202
1625577010000|2021-07-06 13:10:10|1151.9|1147.4|1151.7|1147.2|1152.3|1147.8|1151.7|1147.2|101
1625577020000|2021-07-06 13:10:20|1151.8|1147.3|1151.5|1147|1151.8|1147.3|1151.5|1147|220
1625577030000|2021-07-06 13:10:30|1151.2|1146.7|1151.2|1146.7|1151.2|1146.7|1150.7|1146.2|262
1625577040000|2021-07-06 13:10:40|1151.3|1146.8|1151.6|1147.1|1151.6|1147.1|1151.2|1146.7|114
1625577050000|2021-07-06 13:10:50|1151.8|1147.3|1152.4|1147.9|1152.4|1147.9|1151.2|1146.7|186
1625577060000|2021-07-06 13:11:00|1152.2|1147.7|1152.7|1148.2|1152.7|1148.2|1151.9|1147.4|400
1625577070000|2021-07-06 13:11:10|1152.3|1147.8|1152|1147.5|1152.4|1147.9|1152|1147.5|220
1625577080000|2021-07-06 13:11:20|1152.2|1147.7|1152.2|1147.7|1152.3|1147.8|1152.2|1147.7|96
1625577090000|2021-07-06 13:11:30|1152.3|1147.8|1152.2|1147.7|1152.3|1147.8|1152.2|1147.7|86
1625577100000|2021-07-06 13:11:40|1152.4|1147.9|1152.5|1148|1152.5|1148|1152.3|1147.8|158
1625577110000|2021-07-06 13:11:50|1152.7|1148.2|1152.3|1147.8|1152.9|1148.4|1152.3|1147.8|220
1625577120000|2021-07-06 13:12:00|1152.2|1147.7|1152.9|1148.4|1152.9|1148.4|1152|1147.5|227
1625577130000|2021-07-06 13:12:10|1152.5|1148|1152.5|1148|1152.7|1148.2|1152.4|1147.9|164
1625577140000|2021-07-06 13:12:20|1152.1|1147.6|1153.4|1148.9|1153.4|1148.9|1152.1|1147.6|206
1625577150000|2021-07-06 13:12:30|1153.3|1148.8|1153.4|1148.9|1153.4|1148.9|1153.3|1148.8|148
1625577160000|2021-07-06 13:12:40|1153.7|1149.2|1153.4|1148.9|1153.7|1149.2|1153.4|1148.9|215
1625577170000|2021-07-06 13:12:50|1153.6|1149.1|1153.9|1149.4|1153.9|1149.4|1153.6|1149.1|234
1625577180000|2021-07-06 13:13:00|1153.8|1149.3|1152.9|1148.4|1153.9|1149.4|1152.9|1148.4|253
1625577190000|2021-07-06 13:13:10|1153.2|1148.7|1153.2|1148.7|1153.4|1148.9|1153.2|1148.7|78
1625577200000|2021-07-06 13:13:20|1153.4|1148.9|1152.9|1148.4|1153.4|1148.9|1152.9|1148.4|163
1625577210000|2021-07-06 13:13:30|1153.2|1148.7|1153.2|1148.7|1153.2|1148.7|1152.9|1148.4|126
1625577220000|2021-07-06 13:13:40|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|81
1625577230000|2021-07-06 13:13:50|1153.1|1148.6|1153.4|1148.9|1153.4|1148.9|1153.1|1148.6|134
1625577240000|2021-07-06 13:14:00|1153.2|1148.7|1153.4|1148.9|1153.4|1148.9|1153.2|1148.7|90
1625577250000|2021-07-06 13:14:10|1153.2|1148.7|1152.7|1148.2|1153.2|1148.7|1152.7|1148.2|204
1625577260000|2021-07-06 13:14:20|1152.5|1148|1152.4|1147.9|1152.8|1148.3|1152.4|1147.9|129
1625577270000|2021-07-06 13:14:30|1152|1147.5|1152.2|1147.7|1152.2|1147.7|1151.4|1146.9|240
1625577280000|2021-07-06 13:14:40|1152.3|1147.8|1152.8|1148.3|1152.9|1148.4|1151.8|1147.3|221
1625577290000|2021-07-06 13:14:50|1152.9|1148.4|1152.8|1148.3|1153.3|1148.8|1152.8|1148.3|79
1625577300000|2021-07-06 13:15:00|1153|1148.5|1152.9|1148.4|1153.4|1148.9|1152.8|1148.3|211
1625577310000|2021-07-06 13:15:10|1153.1|1148.6|1152.8|1148.3|1153.1|1148.6|1152.7|1148.2|186
1625577320000|2021-07-06 13:15:20|1153.1|1148.6|1153.2|1148.7|1153.4|1148.9|1153.1|1148.6|327
1625577330000|2021-07-06 13:15:30|1153.1|1148.6|1153.2|1148.7|1153.2|1148.7|1153.1|1148.6|110
1625577340000|2021-07-06 13:15:40|1152.7|1148.2|1152.5|1148|1152.7|1148.2|1152.5|1148|257
1625577350000|2021-07-06 13:15:50|||||||||74
1625577360000|2021-07-06 13:16:00|1152.2|1147.7|1152.5|1148|1152.5|1148|1152.2|1147.7|330
1625577370000|2021-07-06 13:16:10|1152.6|1148.1|1153.2|1148.7|1153.2|1148.7|1152.5|1148|128
1625577380000|2021-07-06 13:16:20|1153|1148.5|1152.9|1148.4|1153.2|1148.7|1152.8|1148.3|90
1625577390000|2021-07-06 13:16:30|1152.7|1148.2|1153.2|1148.7|1153.2|1148.7|1152.7|1148.2|123
1625577400000|2021-07-06 13:16:40|||||||||76
1625577410000|2021-07-06 13:16:50|1153.1|1148.6|1153.5|1149|1153.5|1149|1153.1|1148.6|45
1625577420000|2021-07-06 13:17:00|1153.6|1149.1|1153.7|1149.2|1153.7|1149.2|1153.5|1149|117
1625577430000|2021-07-06 13:17:10|1153.8|1149.3|1154|1149.5|1154|1149.5|1153.5|1149|109
1625577440000|2021-07-06 13:17:20|1153.5|1149|1154|1149.5|1154|1149.5|1153.5|1149|204
1625577450000|2021-07-06 13:17:30|1153.7|1149.2|1154.2|1149.7|1154.2|1149.7|1153.7|1149.2|65
1625577460000|2021-07-06 13:17:40|1153.6|1149.1|1153.8|1149.3|1154|1149.5|1153.6|1149.1|100
1625577470000|2021-07-06 13:17:50|1154.1|1149.6|1154|1149.5|1154.1|1149.6|1154|1149.5|24
1625577480000|2021-07-06 13:18:00|1154.1|1149.6|1153.7|1149.2|1154.2|1149.7|1153.7|1149.2|103
1625577490000|2021-07-06 13:18:10|1154|1149.5|1154.1|1149.6|1154.2|1149.7|1153.7|1149.2|133
1625577500000|2021-07-06 13:18:20|1154.2|1149.7|1155|1150.5|1155|1150.5|1154.2|1149.7|136
1625577510000|2021-07-06 13:18:30|1154.8|1150.3|1154.8|1150.3|1154.8|1150.3|1154.8|1150.3|190
1625577520000|2021-07-06 13:18:40|1154.7|1150.2|1155.7|1151.2|1155.7|1151.2|1154.7|1150.2|432
1625577530000|2021-07-06 13:18:50|1156|1151.5|1156.3|1151.8|1156.3|1151.8|1156|1151.5|323
1625577540000|2021-07-06 13:19:00|1156.5|1152|1157|1152.5|1157|1152.5|1156.5|1152|145
1625577550000|2021-07-06 13:19:10|1156.7|1152.2|1156.5|1152|1156.7|1152.2|1155.8|1151.3|380
1625577560000|2021-07-06 13:19:20|1156.2|1151.7|1157|1152.5|1157|1152.5|1156.2|1151.7|129
1625577570000|2021-07-06 13:19:30|1157.2|1152.7|1157.7|1153.2|1157.7|1153.2|1157|1152.5|632
1625577580000|2021-07-06 13:19:40|1158.1|1153.6|1157.7|1153.2|1158.2|1153.7|1157.7|1153.2|367
1625577590000|2021-07-06 13:19:50|1157.8|1153.3|1157.5|1153|1158|1153.5|1157.5|1153|133
1625577600000|2021-07-06 13:20:00|1157.2|1152.7|1156.2|1151.7|1157.2|1152.7|1156.2|1151.7|289
1625577610000|2021-07-06 13:20:10|1156.4|1151.9|1156.7|1152.2|1156.7|1152.2|1156.4|1151.9|234
1625577620000|2021-07-06 13:20:20|1156.9|1152.4|1157.3|1152.8|1157.4|1152.9|1156.9|1152.4|278
1625577630000|2021-07-06 13:20:30|1157.1|1152.6|1157.2|1152.7|1157.2|1152.7|1157.1|1152.6|120
1625577640000|2021-07-06 13:20:40|1157.5|1153|1157.7|1153.2|1157.7|1153.2|1157.5|1153|183
1625577650000|2021-07-06 13:20:50|1157.5|1153|1157.7|1153.2|1157.7|1153.2|1157.5|1153|174
1625577660000|2021-07-06 13:21:00|||||||||143
1625577670000|2021-07-06 13:21:10|1157.4|1152.9|1156.9|1152.4|1157.4|1152.9|1156.9|1152.4|262
1625577680000|2021-07-06 13:21:20|1156.8|1152.3|1156.4|1151.9|1156.8|1152.3|1156.4|1151.9|189
1625577690000|2021-07-06 13:21:30|||||||||90
1625577700000|2021-07-06 13:21:40|1156.3|1151.8|1156|1151.5|1156.4|1151.9|1155.8|1151.3|103
1625577710000|2021-07-06 13:21:50|1156.2|1151.7|1155.9|1151.4|1156.2|1151.7|1155.9|1151.4|53
1625577720000|2021-07-06 13:22:00|1155.8|1151.3|1155.9|1151.4|1155.9|1151.4|1155.7|1151.2|73
1625577730000|2021-07-06 13:22:10|1155.8|1151.3|1155.5|1151|1155.9|1151.4|1155.5|1151|73
1625577740000|2021-07-06 13:22:20|1155.4|1150.9|1155.4|1150.9|1155.7|1151.2|1155.4|1150.9|70
1625577750000|2021-07-06 13:22:30|1155.7|1151.2|1155.7|1151.2|1155.8|1151.3|1155.3|1150.8|172
1625577760000|2021-07-06 13:22:40|1155.8|1151.3|1155.9|1151.4|1156.2|1151.7|1155.8|1151.3|102
1625577770000|2021-07-06 13:22:50|1156.2|1151.7|1155.9|1151.4|1156.2|1151.7|1155.9|1151.4|49
1625577780000|2021-07-06 13:23:00|1155.7|1151.2|1155.9|1151.4|1155.9|1151.4|1155.7|1151.2|45
1625577790000|2021-07-06 13:23:10|1155.7|1151.2|1156.2|1151.7|1156.2|1151.7|1155.7|1151.2|83
1625577800000|2021-07-06 13:23:20|1156|1151.5|1156.3|1151.8|1156.4|1151.9|1155.9|1151.4|57
1625577810000|2021-07-06 13:23:30|1156.4|1151.9|1156.4|1151.9|1156.7|1152.2|1156.4|1151.9|84
1625577820000|2021-07-06 13:23:40|1156.6|1152.1|1156.8|1152.3|1156.8|1152.3|1156.4|1151.9|35
1625577830000|2021-07-06 13:23:50|1156.9|1152.4|1156.4|1151.9|1156.9|1152.4|1156.3|1151.8|56
1625577840000|2021-07-06 13:24:00|1156.1|1151.6|1155.6|1151.1|1156.1|1151.6|1155.2|1150.7|266
1625577850000|2021-07-06 13:24:10|1155.7|1151.2|1155.6|1151.1|1155.7|1151.2|1155.4|1150.9|24
1625577860000|2021-07-06 13:24:20|||||||||30
1625577870000|2021-07-06 13:24:30|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|1155.3|1150.8|44
1625577880000|2021-07-06 13:24:40|1155.2|1150.7|1155.3|1150.8|1155.3|1150.8|1155.2|1150.7|19
1625577890000|2021-07-06 13:24:50|1155.2|1150.7|1154.8|1150.3|1155.2|1150.7|1154.8|1150.3|84
1625577900000|2021-07-06 13:25:00|1154.7|1150.2|1154.7|1150.2|1154.9|1150.4|1154.7|1150.2|105
1625577910000|2021-07-06 13:25:10|1154.2|1149.7|1153.7|1149.2|1154.2|1149.7|1153.7|1149.2|168
1625577920000|2021-07-06 13:25:20|1153.6|1149.1|1153.7|1149.2|1153.7|1149.2|1153.6|1149.1|69
1625577930000|2021-07-06 13:25:30|1153.6|1149.1|1153.2|1148.7|1153.7|1149.2|1153.2|1148.7|138
1625577940000|2021-07-06 13:25:40|1153.4|1148.9|1153.2|1148.7|1153.7|1149.2|1153.2|1148.7|206
1625577950000|2021-07-06 13:25:50|1153.3|1148.8|1153.6|1149.1|1153.7|1149.2|1153.3|1148.8|102
1625577960000|2021-07-06 13:26:00|1153.4|1148.9|1153.2|1148.7|1153.4|1148.9|1153.2|1148.7|126
1625577970000|2021-07-06 13:26:10|1153|1148.5|1152.7|1148.2|1153|1148.5|1152.6|1148.1|188
1625577980000|2021-07-06 13:26:20|1152.5|1148|1151.8|1147.3|1152.5|1148|1151.6|1147.1|292
1625577990000|2021-07-06 13:26:30|1152|1147.5|1152|1147.5|1152.2|1147.7|1151.7|1147.2|135
1625578000000|2021-07-06 13:26:40|1152.2|1147.7|1152|1147.5|1152.5|1148|1152|1147.5|115
1625578010000|2021-07-06 13:26:50|1151.7|1147.2|1151.4|1146.9|1151.7|1147.2|1151.4|1146.9|197
1625578020000|2021-07-06 13:27:00|1151.7|1147.2|1151|1146.5|1151.7|1147.2|1151|1146.5|272
1625578030000|2021-07-06 13:27:10|1151.2|1146.7|1151|1146.5|1151.2|1146.7|1151|1146.5|195
1625578040000|2021-07-06 13:27:20|1150.7|1146.2|1150.5|1146|1150.7|1146.2|1150.5|1146|165
1625578050000|2021-07-06 13:27:30|1150.2|1145.7|1149.6|1145.1|1150.2|1145.7|1149.5|1145|527
1625578060000|2021-07-06 13:27:40|1150|1145.5|1149.5|1145|1150|1145.5|1149.5|1145|334
1625578070000|2021-07-06 13:27:50|1149.7|1145.2|1149.2|1144.7|1149.7|1145.2|1149.2|1144.7|192
1625578080000|2021-07-06 13:28:00|1149.5|1145|1149.9|1145.4|1149.9|1145.4|1149.2|1144.7|203
1625578090000|2021-07-06 13:28:10|1150.2|1145.7|1149.7|1145.2|1150.2|1145.7|1149.4|1144.9|148
1625578100000|2021-07-06 13:28:20|1149.9|1145.4|1149.2|1144.7|1149.9|1145.4|1149.2|1144.7|281
1625578110000|2021-07-06 13:28:30|1149|1144.5|1148.2|1143.7|1149|1144.5|1148.2|1143.7|478
1625578120000|2021-07-06 13:28:40|1148.3|1143.8|1147.5|1143|1148.3|1143.8|1147.2|1142.7|936
1625578130000|2021-07-06 13:28:50|1147.7|1143.2|1146.5|1142|1147.7|1143.2|1146.5|1142|979
1625578140000|2021-07-06 13:29:00|1146.4|1141.9|1144.7|1140.2|1146.8|1142.3|1144.7|1140.2|1293
1625578150000|2021-07-06 13:29:10|1144.6|1140.1|1142.7|1138.2|1144.6|1140.1|1142.4|1137.9|2547
1625578160000|2021-07-06 13:29:20|1142.5|1138|1142.2|1137.7|1142.7|1138.2|1142.2|1137.7|773
1625578170000|2021-07-06 13:29:30|1142|1137.5|1142.9|1138.4|1143|1138.5|1142|1137.5|602
1625578180000|2021-07-06 13:29:40|1143|1138.5|1143.3|1138.8|1143.7|1139.2|1143|1138.5|486
1625578190000|2021-07-06 13:29:50|1143.4|1138.9|1142.4|1137.9|1143.6|1139.1|1142.4|1137.9|630
1625578200000|2021-07-06 13:30:00|1142.6|1138.1|1143.3|1138.8|1143.5|1139|1142.4|1137.9|810
1625578210000|2021-07-06 13:30:10|1143.5|1139|1143.8|1139.3|1144|1139.5|1143.2|1138.7|630
1625578220000|2021-07-06 13:30:20|1144.1|1139.6|1144.1|1139.6|1144.8|1140.3|1144.1|1139.6|593
1625578230000|2021-07-06 13:30:30|1144|1139.5|1143.6|1139.1|1144|1139.5|1143.5|1139|432
1625578240000|2021-07-06 13:30:40|1143.4|1138.9|1143.1|1138.6|1143.7|1139.2|1143.1|1138.6|411
1625578250000|2021-07-06 13:30:50|1143.2|1138.7|1142.7|1138.2|1143.2|1138.7|1142.5|1138|277
1625578260000|2021-07-06 13:31:00|1142.5|1138|1142|1137.5|1142.9|1138.4|1142|1137.5|414
1625578270000|2021-07-06 13:31:10|1142.1|1137.6|1139.6|1135.1|1142.1|1137.6|1139.6|1135.1|1195
1625578280000|2021-07-06 13:31:20|1139.4|1134.9|1139.1|1134.6|1139.4|1134.9|1138.7|1134.2|923
1625578290000|2021-07-06 13:31:30|1139.4|1134.9|1139.5|1135|1139.9|1135.4|1139.2|1134.7|440
1625578300000|2021-07-06 13:31:40|1139.2|1134.7|1139.7|1135.2|1139.7|1135.2|1139.1|1134.6|333
1625578310000|2021-07-06 13:31:50|1139.5|1135|1139.1|1134.6|1139.7|1135.2|1139|1134.5|461
1625578320000|2021-07-06 13:32:00|1139.2|1134.7|1139.6|1135.1|1139.7|1135.2|1138.7|1134.2|412
1625578330000|2021-07-06 13:32:10|1139.3|1134.8|1140.5|1136|1140.6|1136.1|1139.2|1134.7|407
1625578340000|2021-07-06 13:32:20|1140.6|1136.1|1141.5|1137|1141.6|1137.1|1140.5|1136|357
1625578350000|2021-07-06 13:32:30|1141.3|1136.8|1141.5|1137|1141.5|1137|1141|1136.5|418
1625578360000|2021-07-06 13:32:40|1141.7|1137.2|1141.8|1137.3|1142|1137.5|1141.2|1136.7|355
1625578370000|2021-07-06 13:32:50|1141.9|1137.4|1142.7|1138.2|1142.7|1138.2|1141.9|1137.4|264
1625578380000|2021-07-06 13:33:00|1143|1138.5|1140.7|1136.2|1143|1138.5|1140.7|1136.2|524
1625578390000|2021-07-06 13:33:10|1141|1136.5|1141.5|1137|1141.5|1137|1140.6|1136.1|476
1625578400000|2021-07-06 13:33:20|1141.3|1136.8|1142.1|1137.6|1142.1|1137.6|1141.2|1136.7|242
1625578410000|2021-07-06 13:33:30|1142.2|1137.7|1142.5|1138|1142.5|1138|1142.1|1137.6|189
1625578420000|2021-07-06 13:33:40|1142.2|1137.7|1142|1137.5|1142.3|1137.8|1141.3|1136.8|513
1625578430000|2021-07-06 13:33:50|1142.5|1138|1142.1|1137.6|1142.5|1138|1141.7|1137.2|222
1625578440000|2021-07-06 13:34:00|1141.8|1137.3|1141.5|1137|1142|1137.5|1141.5|1137|232
1625578450000|2021-07-06 13:34:10|1141.2|1136.7|1141.9|1137.4|1142|1137.5|1141|1136.5|398
1625578460000|2021-07-06 13:34:20|1141.8|1137.3|1142.4|1137.9|1142.4|1137.9|1141.7|1137.2|602
1625578470000|2021-07-06 13:34:30|1142.5|1138|1142.9|1138.4|1143.6|1139.1|1142.5|1138|415
1625578480000|2021-07-06 13:34:40|1143|1138.5|1142.7|1138.2|1143|1138.5|1142.4|1137.9|299
1625578490000|2021-07-06 13:34:50|1142.8|1138.3|1142.8|1138.3|1143.2|1138.7|1142.4|1137.9|576
1625578500000|2021-07-06 13:35:00|1142.9|1138.4|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|226
1625578510000|2021-07-06 13:35:10|1142.4|1137.9|1143.7|1139.2|1143.9|1139.4|1142.3|1137.8|376
1625578520000|2021-07-06 13:35:20|1143.5|1139|1144.2|1139.7|1144.2|1139.7|1143.5|1139|282
1625578530000|2021-07-06 13:35:30|1144.4|1139.9|1144.7|1140.2|1144.7|1140.2|1144.4|1139.9|260
1625578540000|2021-07-06 13:35:40|1144.3|1139.8|1144.3|1139.8|1144.5|1140|1143.2|1138.7|514
1625578550000|2021-07-06 13:35:50|1143.8|1139.3|1143.4|1138.9|1144.2|1139.7|1143.3|1138.8|522
1625578560000|2021-07-06 13:36:00|1142.9|1138.4|1142.8|1138.3|1143.2|1138.7|1142.4|1137.9|294
1625578570000|2021-07-06 13:36:10|1143.4|1138.9|1142.9|1138.4|1143.4|1138.9|1142.8|1138.3|230
1625578580000|2021-07-06 13:36:20|1142.7|1138.2|1142.4|1137.9|1142.8|1138.3|1142.4|1137.9|301
1625578590000|2021-07-06 13:36:30|1142.2|1137.7|1142.6|1138.1|1142.6|1138.1|1141.9|1137.4|178
1625578600000|2021-07-06 13:36:40|1142.4|1137.9|1141.2|1136.7|1142.4|1137.9|1141.2|1136.7|248
1625578610000|2021-07-06 13:36:50|1140.8|1136.3|1140.2|1135.7|1141.2|1136.7|1139.9|1135.4|190
1625578620000|2021-07-06 13:37:00|1139.8|1135.3|1139.3|1134.8|1140.5|1136|1138.9|1134.4|477
1625578630000|2021-07-06 13:37:10|1139.4|1134.9|1139.2|1134.7|1139.5|1135|1139|1134.5|294
1625578640000|2021-07-06 13:37:20|1139|1134.5|1139.2|1134.7|1139.5|1135|1138.7|1134.2|435
1625578650000|2021-07-06 13:37:30|1139.4|1134.9|1140.2|1135.7|1140.2|1135.7|1139.4|1134.9|167
1625578660000|2021-07-06 13:37:40|1140.4|1135.9|1140.3|1135.8|1140.4|1135.9|1139.8|1135.3|274
1625578670000|2021-07-06 13:37:50|1140.2|1135.7|1139.4|1134.9|1140.2|1135.7|1139.4|1134.9|159
1625578680000|2021-07-06 13:38:00|1139.7|1135.2|1139.8|1135.3|1139.8|1135.3|1139.7|1135.2|178
1625578690000|2021-07-06 13:38:10|1139.7|1135.2|1139.9|1135.4|1139.9|1135.4|1139.7|1135.2|222
1625578700000|2021-07-06 13:38:20|1140.2|1135.7|1141|1136.5|1141.3|1136.8|1140.2|1135.7|340
1625578710000|2021-07-06 13:38:30|1140.9|1136.4|1141|1136.5|1141.2|1136.7|1140.8|1136.3|110
1625578720000|2021-07-06 13:38:40|1141.2|1136.7|1142|1137.5|1142|1137.5|1141.2|1136.7|322
1625578730000|2021-07-06 13:38:50|1141.9|1137.4|1141.2|1136.7|1141.9|1137.4|1141.2|1136.7|138
1625578740000|2021-07-06 13:39:00|1140.9|1136.4|1139.9|1135.4|1140.9|1136.4|1139.9|1135.4|252
1625578750000|2021-07-06 13:39:10|1140|1135.5|1139.4|1134.9|1140|1135.5|1139.4|1134.9|304
1625578760000|2021-07-06 13:39:20|1138.9|1134.4|1138.3|1133.8|1138.9|1134.4|1138.1|1133.6|490
1625578770000|2021-07-06 13:39:30|1138|1133.5|1138.4|1133.9|1138.4|1133.9|1137.9|1133.4|868
1625578780000|2021-07-06 13:39:40|1138.3|1133.8|1138.6|1134.1|1138.6|1134.1|1138.3|1133.8|296
1625578790000|2021-07-06 13:39:50|1138.9|1134.4|1138.2|1133.7|1138.9|1134.4|1138.2|1133.7|360
1625578800000|2021-07-06 13:40:00|1137.9|1133.4|1136.5|1132|1137.9|1133.4|1136.2|1131.7|1229
1625578810000|2021-07-06 13:40:10|1136.7|1132.2|1136.9|1132.4|1137.4|1132.9|1136.5|1132|392
1625578820000|2021-07-06 13:40:20|1136.8|1132.3|1137|1132.5|1137.2|1132.7|1136.7|1132.2|158
1625578830000|2021-07-06 13:40:30|1136.8|1132.3|1136.4|1131.9|1136.8|1132.3|1136.4|1131.9|267
1625578840000|2021-07-06 13:40:40|1136.2|1131.7|1135.9|1131.4|1136.4|1131.9|1135.9|1131.4|349
1625578850000|2021-07-06 13:40:50|1136.1|1131.6|1135.2|1130.7|1136.4|1131.9|1135.2|1130.7|1134
1625578860000|2021-07-06 13:41:00|1135.4|1130.9|1135.1|1130.6|1135.5|1131|1134.4|1129.9|870
1625578870000|2021-07-06 13:41:10|1135.4|1130.9|1135.2|1130.7|1135.7|1131.2|1134.9|1130.4|444
1625578880000|2021-07-06 13:41:20|1134.9|1130.4|1134.6|1130.1|1134.9|1130.4|1134.6|1130.1|344
1625578890000|2021-07-06 13:41:30|1134.8|1130.3|1134.6|1130.1|1135.2|1130.7|1134.4|1129.9|637
1625578900000|2021-07-06 13:41:40|1134.9|1130.4|1135.2|1130.7|1135.7|1131.2|1134.9|1130.4|399
1625578910000|2021-07-06 13:41:50|1134.9|1130.4|1135.6|1131.1|1135.7|1131.2|1134.9|1130.4|397
1625578920000|2021-07-06 13:42:00|1135.8|1131.3|1133.9|1129.4|1135.8|1131.3|1133.9|1129.4|907
1625578930000|2021-07-06 13:42:10|1133.7|1129.2|1134.7|1130.2|1135.2|1130.7|1133.7|1129.2|336
1625578940000|2021-07-06 13:42:20|1134.4|1129.9|1135.1|1130.6|1135.2|1130.7|1134.4|1129.9|201
1625578950000|2021-07-06 13:42:30|1135.2|1130.7|1135.1|1130.6|1135.2|1130.7|1134.8|1130.3|176
1625578960000|2021-07-06 13:42:40|1135.3|1130.8|1135.9|1131.4|1135.9|1131.4|1135.3|1130.8|353
1625578970000|2021-07-06 13:42:50|1136.2|1131.7|1137.3|1132.8|1137.3|1132.8|1136.2|1131.7|275
1625578980000|2021-07-06 13:43:00|1137.2|1132.7|1137.3|1132.8|1137.3|1132.8|1136.9|1132.4|236
1625578990000|2021-07-06 13:43:10|1137.2|1132.7|1137|1132.5|1137.7|1133.2|1136.9|1132.4|336
1625579000000|2021-07-06 13:43:20|1136.7|1132.2|1137.9|1133.4|1137.9|1133.4|1136.6|1132.1|192
1625579010000|2021-07-06 13:43:30|1138.1|1133.6|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|324
1625579020000|2021-07-06 13:43:40|1137.6|1133.1|1137.9|1133.4|1137.9|1133.4|1137.4|1132.9|170
1625579030000|2021-07-06 13:43:50|1137.7|1133.2|1137.4|1132.9|1137.7|1133.2|1137.4|1132.9|183
1625579040000|2021-07-06 13:44:00|1137.2|1132.7|1136.8|1132.3|1137.2|1132.7|1136.4|1131.9|231
1625579050000|2021-07-06 13:44:10|1136.7|1132.2|1136.4|1131.9|1136.8|1132.3|1136.4|1131.9|137
1625579060000|2021-07-06 13:44:20|1136.2|1131.7|1135.9|1131.4|1136.6|1132.1|1135.9|1131.4|89
1625579070000|2021-07-06 13:44:30|1136.1|1131.6|1135.6|1131.1|1136.1|1131.6|1135.4|1130.9|172
1625579080000|2021-07-06 13:44:40|1135.7|1131.2|1135.3|1130.8|1135.8|1131.3|1135.2|1130.7|309
1625579090000|2021-07-06 13:44:50|1135.4|1130.9|1135|1130.5|1135.7|1131.2|1134.8|1130.3|212
1625579100000|2021-07-06 13:45:00|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|1134.2|1129.7|567
1625579110000|2021-07-06 13:45:10|1135.2|1130.7|1136.5|1132|1136.5|1132|1135.2|1130.7|782
1625579120000|2021-07-06 13:45:20|||||||||183
1625579130000|2021-07-06 13:45:30|1136.7|1132.2|1137.5|1133|1137.7|1133.2|1136.7|1132.2|188
1625579140000|2021-07-06 13:45:40|1137.6|1133.1|1138.7|1134.2|1138.7|1134.2|1137.5|1133|310
1625579150000|2021-07-06 13:45:50|1138.6|1134.1|1138.5|1134|1139.3|1134.8|1138.5|1134|465
1625579160000|2021-07-06 13:46:00|1138.6|1134.1|1138.5|1134|1138.8|1134.3|1138.5|1134|191
1625579170000|2021-07-06 13:46:10|1138|1133.5|1138|1133.5|1138.1|1133.6|1137.7|1133.2|228
1625579180000|2021-07-06 13:46:20|1138.1|1133.6|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|102
1625579190000|2021-07-06 13:46:30|1138|1133.5|1137.4|1132.9|1138.1|1133.6|1137.4|1132.9|151
1625579200000|2021-07-06 13:46:40|1137.5|1133|1137.7|1133.2|1137.9|1133.4|1137.4|1132.9|63
1625579210000|2021-07-06 13:46:50|1137.5|1133|1137.5|1133|1137.7|1133.2|1137.2|1132.7|147
1625579220000|2021-07-06 13:47:00|1137.7|1133.2|1137.4|1132.9|1137.7|1133.2|1137.2|1132.7|155
1625579230000|2021-07-06 13:47:10|1137.6|1133.1|1138|1133.5|1138.1|1133.6|1137.6|1133.1|621
1625579240000|2021-07-06 13:47:20|1138.4|1133.9|1139|1134.5|1139|1134.5|1138.4|1133.9|177
1625579250000|2021-07-06 13:47:30|1139.2|1134.7|1139.7|1135.2|1139.7|1135.2|1139.2|1134.7|120
1625579260000|2021-07-06 13:47:40|1140|1135.5|1140|1135.5|1140|1135.5|1139.5|1135|223
1625579270000|2021-07-06 13:47:50|1139.7|1135.2|1139.7|1135.2|1140.2|1135.7|1139.4|1134.9|277
1625579280000|2021-07-06 13:48:00|1139.9|1135.4|1138.5|1134|1139.9|1135.4|1138.5|1134|308
1625579290000|2021-07-06 13:48:10|1138.6|1134.1|1138.1|1133.6|1138.7|1134.2|1138|1133.5|68
1625579300000|2021-07-06 13:48:20|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.6|1133.1|42
1625579310000|2021-07-06 13:48:30|1138|1133.5|1138.1|1133.6|1138.2|1133.7|1137.6|1133.1|208
1625579320000|2021-07-06 13:48:40|1138.3|1133.8|1138.5|1134|1138.5|1134|1138.1|1133.6|86
1625579330000|2021-07-06 13:48:50|1138.3|1133.8|1138.3|1133.8|1138.5|1134|1138|1133.5|48
1625579340000|2021-07-06 13:49:00|1138.5|1134|1138|1133.5|1138.5|1134|1138|1133.5|32
1625579350000|2021-07-06 13:49:10|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|22
1625579360000|2021-07-06 13:49:20|1138.5|1134|1138.7|1134.2|1138.7|1134.2|1138.4|1133.9|104
1625579370000|2021-07-06 13:49:30|1138.5|1134|1138.6|1134.1|1138.6|1134.1|1138.2|1133.7|58
1625579380000|2021-07-06 13:49:40|1138.2|1133.7|1138|1133.5|1138.5|1134|1138|1133.5|73
1625579390000|2021-07-06 13:49:50|1137.7|1133.2|1137.8|1133.3|1137.8|1133.3|1137.5|1133|97
1625579400000|2021-07-06 13:50:00|1138|1133.5|1138|1133.5|1138|1133.5|1137.5|1133|227
1625579410000|2021-07-06 13:50:10|1137.7|1133.2|1137.3|1132.8|1137.7|1133.2|1137|1132.5|551
1625579420000|2021-07-06 13:50:20|1137.1|1132.6|1136.5|1132|1137.2|1132.7|1136.5|1132|144
1625579430000|2021-07-06 13:50:30|1136.7|1132.2|1137.3|1132.8|1137.5|1133|1136.7|1132.2|152
1625579440000|2021-07-06 13:50:40|1137.1|1132.6|1137.3|1132.8|1137.3|1132.8|1137|1132.5|111
1625579450000|2021-07-06 13:50:50|1137.2|1132.7|1137.3|1132.8|1137.3|1132.8|1137.1|1132.6|299
1625579460000|2021-07-06 13:51:00|1137.2|1132.7|1136.8|1132.3|1137.2|1132.7|1136.7|1132.2|317
1625579470000|2021-07-06 13:51:10|1136.7|1132.2|1136.8|1132.3|1137|1132.5|1136.7|1132.2|50
1625579480000|2021-07-06 13:51:20|1136.5|1132|1137|1132.5|1137|1132.5|1136.5|1132|145
1625579490000|2021-07-06 13:51:30|1137.2|1132.7|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|159
1625579500000|2021-07-06 13:51:40|1137.5|1133|1138.2|1133.7|1138.2|1133.7|1137.5|1133|125
1625579510000|2021-07-06 13:51:50|1138.5|1134|1139.2|1134.7|1139.2|1134.7|1138.5|1134|209
1625579520000|2021-07-06 13:52:00|1138.7|1134.2|1138.3|1133.8|1138.7|1134.2|1138.3|1133.8|95
1625579530000|2021-07-06 13:52:10|1138.5|1134|1139|1134.5|1139|1134.5|1138.5|1134|44
1625579540000|2021-07-06 13:52:20|1139.2|1134.7|1139.5|1135|1139.5|1135|1139.2|1134.7|80
1625579550000|2021-07-06 13:52:30|1139.3|1134.8|1139.1|1134.6|1139.3|1134.8|1139|1134.5|90
1625579560000|2021-07-06 13:52:40|1139.3|1134.8|1139.5|1135|1139.5|1135|1139.1|1134.6|45
1625579570000|2021-07-06 13:52:50|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|77
1625579580000|2021-07-06 13:53:00|1139.5|1135|1139|1134.5|1139.5|1135|1139|1134.5|182
1625579590000|2021-07-06 13:53:10|1139.1|1134.6|1139.5|1135|1139.5|1135|1139|1134.5|85
1625579600000|2021-07-06 13:53:20|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|1139.2|1134.7|128
1625579610000|2021-07-06 13:53:30|1139.7|1135.2|1140.7|1136.2|1140.7|1136.2|1139.7|1135.2|393
1625579620000|2021-07-06 13:53:40|1140.9|1136.4|1141|1136.5|1141|1136.5|1140.3|1135.8|170
1625579630000|2021-07-06 13:53:50|1140.8|1136.3|1141.2|1136.7|1141.2|1136.7|1140.8|1136.3|82
1625579640000|2021-07-06 13:54:00|1141|1136.5|1140.5|1136|1141|1136.5|1140.2|1135.7|345
1625579650000|2021-07-06 13:54:10|1140.6|1136.1|1140.7|1136.2|1140.7|1136.2|1140.5|1136|113
1625579660000|2021-07-06 13:54:20|1141|1136.5|1141.2|1136.7|1141.2|1136.7|1140.5|1136|351
1625579670000|2021-07-06 13:54:30|||||||||114
1625579680000|2021-07-06 13:54:40|1141.5|1137|1141.2|1136.7|1141.5|1137|1141.2|1136.7|116
1625579690000|2021-07-06 13:54:50|1141.5|1137|1141.5|1137|1141.5|1137|1141.3|1136.8|153
1625579700000|2021-07-06 13:55:00|||||||||54
1625579710000|2021-07-06 13:55:10|1141.7|1137.2|1141.6|1137.1|1142|1137.5|1141.5|1137|247
1625579720000|2021-07-06 13:55:20|1142|1137.5|1141.5|1137|1142|1137.5|1141.5|1137|99
1625579730000|2021-07-06 13:55:30|1141.7|1137.2|1141.8|1137.3|1142|1137.5|1141.7|1137.2|215
1625579740000|2021-07-06 13:55:40|1142|1137.5|1142.6|1138.1|1142.7|1138.2|1141.8|1137.3|424
1625579750000|2021-07-06 13:55:50|1142.5|1138|1142.9|1138.4|1142.9|1138.4|1142.5|1138|207
1625579760000|2021-07-06 13:56:00|1142.6|1138.1|1142.3|1137.8|1142.6|1138.1|1142.3|1137.8|266
1625579770000|2021-07-06 13:56:10|1142.4|1137.9|1141.9|1137.4|1142.4|1137.9|1141.8|1137.3|275
1625579780000|2021-07-06 13:56:20|1141.8|1137.3|1142|1137.5|1142.1|1137.6|1141.6|1137.1|153
1625579790000|2021-07-06 13:56:30|1141.9|1137.4|1142|1137.5|1142|1137.5|1141.9|1137.4|166
1625579800000|2021-07-06 13:56:40|1141.9|1137.4|1142.5|1138|1142.5|1138|1141.9|1137.4|93
1625579810000|2021-07-06 13:56:50|1142.4|1137.9|1142.3|1137.8|1142.4|1137.9|1142.3|1137.8|40
1625579820000|2021-07-06 13:57:00|1142.4|1137.9|1142.1|1137.6|1142.8|1138.3|1142.1|1137.6|221
1625579830000|2021-07-06 13:57:10|1142.6|1138.1|1142.1|1137.6|1142.6|1138.1|1142.1|1137.6|117
1625579840000|2021-07-06 13:57:20|1142.4|1137.9|1142.4|1137.9|1142.6|1138.1|1142.4|1137.9|64
1625579850000|2021-07-06 13:57:30|1142.6|1138.1|1142.3|1137.8|1142.6|1138.1|1142.3|1137.8|36
1625579860000|2021-07-06 13:57:40|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|53
1625579870000|2021-07-06 13:57:50|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.3|1137.8|110
1625579880000|2021-07-06 13:58:00|1142.8|1138.3|1143.1|1138.6|1143.1|1138.6|1142.8|1138.3|64
1625579890000|2021-07-06 13:58:10|1142.8|1138.3|1142.1|1137.6|1142.8|1138.3|1142.1|1137.6|173
1625579900000|2021-07-06 13:58:20|1142.3|1137.8|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|99
1625579910000|2021-07-06 13:58:30|1142.7|1138.2|1142.8|1138.3|1142.8|1138.3|1142.1|1137.6|100
1625579920000|2021-07-06 13:58:40|||||||||72
1625579930000|2021-07-06 13:58:50|||||||||28
1625579940000|2021-07-06 13:59:00|1142.6|1138.1|1142.3|1137.8|1142.6|1138.1|1142.3|1137.8|28
1625579950000|2021-07-06 13:59:10|1142.2|1137.7|1142.1|1137.6|1142.3|1137.8|1142.1|1137.6|22
1625579960000|2021-07-06 13:59:20|1141.8|1137.3|1141.6|1137.1|1141.8|1137.3|1141.6|1137.1|115
1625579970000|2021-07-06 13:59:30|1141.7|1137.2|1141.3|1136.8|1141.9|1137.4|1141.3|1136.8|137
1625579980000|2021-07-06 13:59:40|1141.1|1136.6|1140.3|1135.8|1141.1|1136.6|1140.3|1135.8|254
1625579990000|2021-07-06 13:59:50|1140.1|1135.6|1140.6|1136.1|1140.6|1136.1|1140.1|1135.6|123
1625580000000|2021-07-06 14:00:00|1140.3|1135.8|1139.9|1135.4|1140.4|1135.9|1139.9|1135.4|293
1625580010000|2021-07-06 14:00:10|1139.8|1135.3|1139.6|1135.1|1139.8|1135.3|1139.6|1135.1|252
1625580020000|2021-07-06 14:00:20|1139.4|1134.9|1139.2|1134.7|1139.4|1134.9|1138.8|1134.3|268
1625580030000|2021-07-06 14:00:30|1139.1|1134.6|1138.6|1134.1|1139.1|1134.6|1138.6|1134.1|106
1625580040000|2021-07-06 14:00:40|1138.5|1134|1138.8|1134.3|1138.8|1134.3|1138.5|1134|122
1625580050000|2021-07-06 14:00:50|1139|1134.5|1139.3|1134.8|1139.7|1135.2|1139|1134.5|661
1625580060000|2021-07-06 14:01:00|1139.4|1134.9|1138.8|1134.3|1139.4|1134.9|1138.7|1134.2|355
1625580070000|2021-07-06 14:01:10|1139.1|1134.6|1138.6|1134.1|1139.1|1134.6|1138.6|1134.1|178
1625580080000|2021-07-06 14:01:20|1138.1|1133.6|1138.1|1133.6|1138.1|1133.6|1138.1|1133.6|329
1625580090000|2021-07-06 14:01:30|1137.8|1133.3|1138.2|1133.7|1138.2|1133.7|1137.8|1133.3|711
1625580100000|2021-07-06 14:01:40|1138.3|1133.8|1138.6|1134.1|1138.6|1134.1|1138.3|1133.8|86
1625580110000|2021-07-06 14:01:50|1138.3|1133.8|1138.1|1133.6|1138.6|1134.1|1138.1|1133.6|152
1625580120000|2021-07-06 14:02:00|1137.6|1133.1|1138|1133.5|1138.1|1133.6|1137.6|1133.1|229
1625580130000|2021-07-06 14:02:10|1137.8|1133.3|1137.9|1133.4|1138.1|1133.6|1137.6|1133.1|133
1625580140000|2021-07-06 14:02:20|1137.8|1133.3|1137.4|1132.9|1137.9|1133.4|1137.4|1132.9|109
1625580150000|2021-07-06 14:02:30|1137.6|1133.1|1136.9|1132.4|1137.6|1133.1|1136.9|1132.4|177
1625580160000|2021-07-06 14:02:40|1136.6|1132.1|1136.8|1132.3|1136.8|1132.3|1136.3|1131.8|851
1625580170000|2021-07-06 14:02:50|1136.6|1132.1|1136.3|1131.8|1136.8|1132.3|1136.1|1131.6|735
1625580180000|2021-07-06 14:03:00|1136.5|1132|1136.6|1132.1|1137.1|1132.6|1136.5|1132|193
1625580190000|2021-07-06 14:03:10|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|280
1625580200000|2021-07-06 14:03:20|1137|1132.5|1137.3|1132.8|1137.3|1132.8|1137|1132.5|149
1625580210000|2021-07-06 14:03:30|1137.4|1132.9|1138.3|1133.8|1138.3|1133.8|1137.3|1132.8|487
1625580220000|2021-07-06 14:03:40|1138.4|1133.9|1138.1|1133.6|1138.4|1133.9|1138.1|1133.6|136
1625580230000|2021-07-06 14:03:50|1138.2|1133.7|1138.1|1133.6|1138.3|1133.8|1138.1|1133.6|143
1625580240000|2021-07-06 14:04:00|1137.8|1133.3|1138|1133.5|1138.3|1133.8|1137.8|1133.3|157
1625580250000|2021-07-06 14:04:10|1138.3|1133.8|1138.8|1134.3|1138.8|1134.3|1138.3|1133.8|286
1625580260000|2021-07-06 14:04:20|1139|1134.5|1139.5|1135|1139.5|1135|1138.7|1134.2|270
1625580270000|2021-07-06 14:04:30|1139.8|1135.3|1140.9|1136.4|1141|1136.5|1139.8|1135.3|333
1625580280000|2021-07-06 14:04:40|1140.5|1136|1141|1136.5|1141|1136.5|1140.5|1136|246
1625580290000|2021-07-06 14:04:50|1140.8|1136.3|1140|1135.5|1140.8|1136.3|1140|1135.5|206
1625580300000|2021-07-06 14:05:00|||||||||54
1625580310000|2021-07-06 14:05:10|1139.9|1135.4|1139.4|1134.9|1139.9|1135.4|1139.4|1134.9|236
1625580320000|2021-07-06 14:05:20|1139|1134.5|1138.5|1134|1139.2|1134.7|1138.5|1134|91
1625580330000|2021-07-06 14:05:30|||||||||80
1625580340000|2021-07-06 14:05:40|1138.3|1133.8|1138.7|1134.2|1138.7|1134.2|1137.9|1133.4|100
1625580350000|2021-07-06 14:05:50|1138.4|1133.9|1138.2|1133.7|1138.5|1134|1138|1133.5|44
1625580360000|2021-07-06 14:06:00|1138.4|1133.9|1137.8|1133.3|1138.5|1134|1137.8|1133.3|307
1625580370000|2021-07-06 14:06:10|1137.5|1133|1137.5|1133|1138|1133.5|1137.5|1133|266
1625580380000|2021-07-06 14:06:20|1137.3|1132.8|1137.8|1133.3|1137.8|1133.3|1137|1132.5|313
1625580390000|2021-07-06 14:06:30|1137.5|1133|1137|1132.5|1137.5|1133|1137|1132.5|113
1625580400000|2021-07-06 14:06:40|1136.5|1132|1137.8|1133.3|1137.8|1133.3|1136.5|1132|326
1625580410000|2021-07-06 14:06:50|1138|1133.5|1138|1133.5|1138|1133.5|1138|1133.5|62
1625580420000|2021-07-06 14:07:00|1138.8|1134.3|1138.3|1133.8|1138.8|1134.3|1138.3|1133.8|59
1625580430000|2021-07-06 14:07:10|1138.4|1133.9|1138.5|1134|1138.8|1134.3|1138.4|1133.9|45
1625580440000|2021-07-06 14:07:20|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|1138.5|1134|58
1625580450000|2021-07-06 14:07:30|1138.8|1134.3|1138.7|1134.2|1139.2|1134.7|1138.7|1134.2|437
1625580460000|2021-07-06 14:07:40|1138.8|1134.3|1138.2|1133.7|1138.8|1134.3|1138.2|1133.7|129
1625580470000|2021-07-06 14:07:50|1137.8|1133.3|1137.5|1133|1137.8|1133.3|1137.5|1133|99
1625580480000|2021-07-06 14:08:00|1137|1132.5|1137|1132.5|1137|1132.5|1137|1132.5|150
1625580490000|2021-07-06 14:08:10|1136.8|1132.3|1136.5|1132|1136.8|1132.3|1136.5|1132|77
1625580500000|2021-07-06 14:08:20|||||||||250
1625580510000|2021-07-06 14:08:30|1136.3|1131.8|1136.3|1131.8|1136.5|1132|1136.3|1131.8|230
1625580520000|2021-07-06 14:08:40|1136.5|1132|1136.5|1132|1137|1132.5|1136.5|1132|104
1625580530000|2021-07-06 14:08:50|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1136.7|1132.2|135
1625580540000|2021-07-06 14:09:00|1137|1132.5|1135.8|1131.3|1137|1132.5|1135.8|1131.3|444
1625580550000|2021-07-06 14:09:10|1136|1131.5|1136.5|1132|1136.7|1132.2|1136|1131.5|400
1625580560000|2021-07-06 14:09:20|1136.3|1131.8|1136.4|1131.9|1136.5|1132|1136.2|1131.7|169
1625580570000|2021-07-06 14:09:30|1136.3|1131.8|1136.5|1132|1136.5|1132|1136.3|1131.8|189
1625580580000|2021-07-06 14:09:40|1136.8|1132.3|1137.4|1132.9|1137.4|1132.9|1136.8|1132.3|203
1625580590000|2021-07-06 14:09:50|1137.5|1133|1137.3|1132.8|1137.8|1133.3|1137.3|1132.8|268
1625580600000|2021-07-06 14:10:00|1137|1132.5|1137|1132.5|1137|1132.5|1136.5|1132|235
1625580610000|2021-07-06 14:10:10|1136.8|1132.3|1136.7|1132.2|1136.8|1132.3|1136.5|1132|72
1625580620000|2021-07-06 14:10:20|1136.4|1131.9|1136.4|1131.9|1136.8|1132.3|1136.3|1131.8|129
1625580630000|2021-07-06 14:10:30|1136.5|1132|1137.3|1132.8|1137.4|1132.9|1136.5|1132|148
1625580640000|2021-07-06 14:10:40|1137.5|1133|1137.7|1133.2|1137.8|1133.3|1137.5|1133|134
1625580650000|2021-07-06 14:10:50|1137.4|1132.9|1138|1133.5|1138|1133.5|1137.4|1132.9|120
1625580660000|2021-07-06 14:11:00|1138.3|1133.8|1138.5|1134|1138.8|1134.3|1138.3|1133.8|156
1625580670000|2021-07-06 14:11:10|1138.8|1134.3|1139|1134.5|1139|1134.5|1138.8|1134.3|178
1625580680000|2021-07-06 14:11:20|1139.3|1134.8|1139.5|1135|1139.8|1135.3|1139|1134.5|353
1625580690000|2021-07-06 14:11:30|1139.8|1135.3|1139.4|1134.9|1140|1135.5|1139.3|1134.8|145
1625580700000|2021-07-06 14:11:40|1139.6|1135.1|1139.8|1135.3|1139.8|1135.3|1139.5|1135|171
1625580710000|2021-07-06 14:11:50|1139.5|1135|1140|1135.5|1140.4|1135.9|1139.5|1135|647
1625580720000|2021-07-06 14:12:00|1139.8|1135.3|1139.6|1135.1|1140|1135.5|1139.2|1134.7|394
1625580730000|2021-07-06 14:12:10|1139.5|1135|1139.7|1135.2|1140|1135.5|1139.5|1135|264
1625580740000|2021-07-06 14:12:20|1139.6|1135.1|1139.8|1135.3|1139.8|1135.3|1139.5|1135|225
1625580750000|2021-07-06 14:12:30|1140|1135.5|1140.4|1135.9|1140.5|1136|1140|1135.5|188
1625580760000|2021-07-06 14:12:40|1140.5|1136|1140.5|1136|1140.7|1136.2|1140.5|1136|206
1625580770000|2021-07-06 14:12:50|1140.2|1135.7|1140.5|1136|1140.5|1136|1140.1|1135.6|179
1625580780000|2021-07-06 14:13:00|1140.3|1135.8|1141|1136.5|1141|1136.5|1140.3|1135.8|204
1625580790000|2021-07-06 14:13:10|1140.9|1136.4|1141.1|1136.6|1141.1|1136.6|1140.8|1136.3|134
1625580800000|2021-07-06 14:13:20|1141|1136.5|1140.8|1136.3|1141.1|1136.6|1140.8|1136.3|151
1625580810000|2021-07-06 14:13:30|1140.3|1135.8|1140.8|1136.3|1140.8|1136.3|1140.3|1135.8|129
1625580820000|2021-07-06 14:13:40|||||||||83
1625580830000|2021-07-06 14:13:50|1141|1136.5|1141.3|1136.8|1141.3|1136.8|1140.8|1136.3|136
1625580840000|2021-07-06 14:14:00|1141.1|1136.6|1140.8|1136.3|1141.1|1136.6|1140.5|1136|261
1625580850000|2021-07-06 14:14:10|1140.6|1136.1|1141|1136.5|1141|1136.5|1140.4|1135.9|108
1625580860000|2021-07-06 14:14:20|1140.9|1136.4|1141|1136.5|1141|1136.5|1140.9|1136.4|77
1625580870000|2021-07-06 14:14:30|1141.2|1136.7|1141.3|1136.8|1141.5|1137|1141.2|1136.7|215
1625580880000|2021-07-06 14:14:40|1141|1136.5|1141|1136.5|1141|1136.5|1141|1136.5|60
1625580890000|2021-07-06 14:14:50|1141.2|1136.7|1141.5|1137|1141.5|1137|1141.2|1136.7|98
1625580900000|2021-07-06 14:15:00|1141.3|1136.8|1140.7|1136.2|1141.3|1136.8|1140.7|1136.2|110
1625580910000|2021-07-06 14:15:10|1140.5|1136|1140.4|1135.9|1140.5|1136|1140.4|1135.9|100
1625580920000|2021-07-06 14:15:20|1140.1|1135.6|1140|1135.5|1140.1|1135.6|1140|1135.5|148
1625580930000|2021-07-06 14:15:30|1140.1|1135.6|1140|1135.5|1140.3|1135.8|1139.8|1135.3|72
1625580940000|2021-07-06 14:15:40|1139.7|1135.2|1139.6|1135.1|1140|1135.5|1139.6|1135.1|100
1625580950000|2021-07-06 14:15:50|1139.3|1134.8|1139.5|1135|1139.5|1135|1139.1|1134.6|217
1625580960000|2021-07-06 14:16:00|1139.8|1135.3|1139.3|1134.8|1139.8|1135.3|1139.3|1134.8|114
1625580970000|2021-07-06 14:16:10|||||||||57
1625580980000|2021-07-06 14:16:20|||||||||71
1625580990000|2021-07-06 14:16:30|1139.4|1134.9|1139.8|1135.3|1139.9|1135.4|1139.4|1134.9|230
1625581000000|2021-07-06 14:16:40|1139.9|1135.4|1140.5|1136|1140.5|1136|1139.9|1135.4|118
1625581010000|2021-07-06 14:16:50|1140.4|1135.9|1140.8|1136.3|1140.8|1136.3|1140.3|1135.8|54
1625581020000|2021-07-06 14:17:00|1140.7|1136.2|1140.5|1136|1140.7|1136.2|1140.4|1135.9|51
1625581030000|2021-07-06 14:17:10|1140.4|1135.9|1140.9|1136.4|1140.9|1136.4|1140.4|1135.9|49
1625581040000|2021-07-06 14:17:20|1141|1136.5|1141|1136.5|1141|1136.5|1141|1136.5|48
1625581050000|2021-07-06 14:17:30|1140.7|1136.2|1140.9|1136.4|1140.9|1136.4|1140.7|1136.2|91
1625581060000|2021-07-06 14:17:40|1140.8|1136.3|1140.4|1135.9|1140.8|1136.3|1140.2|1135.7|84
1625581070000|2021-07-06 14:17:50|1140.3|1135.8|1140.5|1136|1140.5|1136|1139.8|1135.3|172
1625581080000|2021-07-06 14:18:00|1140.8|1136.3|1140|1135.5|1140.8|1136.3|1139.8|1135.3|163
1625581090000|2021-07-06 14:18:10|1139.8|1135.3|1140|1135.5|1140|1135.5|1139.5|1135|27
1625581100000|2021-07-06 14:18:20|1140.2|1135.7|1140|1135.5|1140.5|1136|1140|1135.5|43
1625581110000|2021-07-06 14:18:30|1140.2|1135.7|1139.8|1135.3|1140.2|1135.7|1139.8|1135.3|65
1625581120000|2021-07-06 14:18:40|1140|1135.5|1139.5|1135|1140|1135.5|1139.5|1135|66
1625581130000|2021-07-06 14:18:50|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|122
1625581140000|2021-07-06 14:19:00|||||||||69
1625581150000|2021-07-06 14:19:10|1139|1134.5|1138.8|1134.3|1139|1134.5|1138.8|1134.3|99
1625581160000|2021-07-06 14:19:20|1138.5|1134|1138.2|1133.7|1138.5|1134|1138.2|1133.7|115
1625581170000|2021-07-06 14:19:30|1138.3|1133.8|1138|1133.5|1138.4|1133.9|1138|1133.5|54
1625581180000|2021-07-06 14:19:40|1137.8|1133.3|1138.5|1134|1138.5|1134|1137.8|1133.3|229
1625581190000|2021-07-06 14:19:50|1138.3|1133.8|1139|1134.5|1139|1134.5|1138.3|1133.8|191
1625581200000|2021-07-06 14:20:00|1138.9|1134.4|1137.7|1133.2|1138.9|1134.4|1137.7|1133.2|144
1625581210000|2021-07-06 14:20:10|1137.5|1133|1137.5|1133|1137.5|1133|1137.5|1133|178
1625581220000|2021-07-06 14:20:20|||||||||34
1625581230000|2021-07-06 14:20:30|1137.8|1133.3|1138|1133.5|1138|1133.5|1137.8|1133.3|53
1625581240000|2021-07-06 14:20:40|1138.2|1133.7|1137.7|1133.2|1138.2|1133.7|1137.7|1133.2|31
1625581250000|2021-07-06 14:20:50|1137.8|1133.3|1138.5|1134|1138.8|1134.3|1137.8|1133.3|143
1625581260000|2021-07-06 14:21:00|1138.8|1134.3|1138.9|1134.4|1138.9|1134.4|1138.8|1134.3|142
1625581270000|2021-07-06 14:21:10|1138.8|1134.3|1139|1134.5|1139|1134.5|1138.8|1134.3|80
1625581280000|2021-07-06 14:21:20|1138.5|1134|1139|1134.5|1139.3|1134.8|1138.5|1134|370
1625581290000|2021-07-06 14:21:30|1138.9|1134.4|1138.5|1134|1138.9|1134.4|1138.5|1134|62
1625581300000|2021-07-06 14:21:40|||||||||25
1625581310000|2021-07-06 14:21:50|1138.4|1133.9|1138.5|1134|1138.5|1134|1138.4|1133.9|28
1625581320000|2021-07-06 14:22:00|1138.8|1134.3|1139|1134.5|1139.3|1134.8|1138.8|1134.3|41
1625581330000|2021-07-06 14:22:10|1138.9|1134.4|1139.3|1134.8|1139.3|1134.8|1138.9|1134.4|29
1625581340000|2021-07-06 14:22:20|1139|1134.5|1139|1134.5|1139|1134.5|1138.8|1134.3|29
1625581350000|2021-07-06 14:22:30|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|1139|1134.5|19
1625581360000|2021-07-06 14:22:40|1139|1134.5|1140|1135.5|1140|1135.5|1139|1134.5|248
1625581370000|2021-07-06 14:22:50|1140.5|1136|1140.5|1136|1140.5|1136|1140.3|1135.8|71
1625581380000|2021-07-06 14:23:00|1140.8|1136.3|1140|1135.5|1140.8|1136.3|1140|1135.5|74
1625581390000|2021-07-06 14:23:10|1140.3|1135.8|1140|1135.5|1140.3|1135.8|1140|1135.5|74
1625581400000|2021-07-06 14:23:20|1139.8|1135.3|1140.4|1135.9|1140.4|1135.9|1139.3|1134.8|243
1625581410000|2021-07-06 14:23:30|1140.2|1135.7|1140|1135.5|1140.3|1135.8|1140|1135.5|197
1625581420000|2021-07-06 14:23:40|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|46
1625581430000|2021-07-06 14:23:50|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|46
1625581440000|2021-07-06 14:24:00|1140.6|1136.1|1140.8|1136.3|1140.8|1136.3|1140.6|1136.1|49
1625581450000|2021-07-06 14:24:10|||||||||31
1625581460000|2021-07-06 14:24:20|1141|1136.5|1141|1136.5|1141|1136.5|1141|1136.5|78
1625581470000|2021-07-06 14:24:30|1141.3|1136.8|1141.4|1136.9|1141.4|1136.9|1141.3|1136.8|155
1625581480000|2021-07-06 14:24:40|1141.6|1137.1|1141.8|1137.3|1141.8|1137.3|1141.6|1137.1|121
1625581490000|2021-07-06 14:24:50|1141.9|1137.4|1141.8|1137.3|1142|1137.5|1141.8|1137.3|86
1625581500000|2021-07-06 14:25:00|1141.5|1137|1141.3|1136.8|1141.5|1137|1140.8|1136.3|167
1625581510000|2021-07-06 14:25:10|1141.1|1136.6|1141.3|1136.8|1141.3|1136.8|1141.1|1136.6|62
1625581520000|2021-07-06 14:25:20|1141.1|1136.6|1141|1136.5|1141.1|1136.6|1141|1136.5|34
1625581530000|2021-07-06 14:25:30|||||||||103
1625581540000|2021-07-06 14:25:40|||||||||22
1625581550000|2021-07-06 14:25:50|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|69
1625581560000|2021-07-06 14:26:00|1140.6|1136.1|1140.8|1136.3|1140.8|1136.3|1140.5|1136|45
1625581570000|2021-07-06 14:26:10|1141|1136.5|1141|1136.5|1141|1136.5|1141|1136.5|78
1625581580000|2021-07-06 14:26:20|1141.3|1136.8|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|63
1625581590000|2021-07-06 14:26:30|1141|1136.5|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|32
1625581600000|2021-07-06 14:26:40|1140.9|1136.4|1141.3|1136.8|1141.3|1136.8|1140.9|1136.4|32
1625581610000|2021-07-06 14:26:50|||||||||10
1625581620000|2021-07-06 14:27:00|1141|1136.5|1140.2|1135.7|1141|1136.5|1140.2|1135.7|97
1625581630000|2021-07-06 14:27:10|1140.4|1135.9|1139.9|1135.4|1140.4|1135.9|1139.8|1135.3|36
1625581640000|2021-07-06 14:27:20|1139.8|1135.3|1139.5|1135|1139.8|1135.3|1139.5|1135|34
1625581650000|2021-07-06 14:27:30|1139.4|1134.9|1139.6|1135.1|1139.6|1135.1|1139.4|1134.9|80
1625581660000|2021-07-06 14:27:40|1139.8|1135.3|1140.1|1135.6|1140.3|1135.8|1139.6|1135.1|71
1625581670000|2021-07-06 14:27:50|1140.3|1135.8|1140.5|1136|1140.5|1136|1140|1135.5|55
1625581680000|2021-07-06 14:28:00|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|19
1625581690000|2021-07-06 14:28:10|1140.5|1136|1140.8|1136.3|1140.8|1136.3|1140.5|1136|43
1625581700000|2021-07-06 14:28:20|1140.6|1136.1|1140.8|1136.3|1140.8|1136.3|1140.6|1136.1|37
1625581710000|2021-07-06 14:28:30|1140.5|1136|1140.3|1135.8|1140.5|1136|1140.3|1135.8|85
1625581720000|2021-07-06 14:28:40|1140.6|1136.1|1140.8|1136.3|1140.8|1136.3|1140.6|1136.1|35
1625581730000|2021-07-06 14:28:50|1141|1136.5|1142|1137.5|1142|1137.5|1141|1136.5|132
1625581740000|2021-07-06 14:29:00|1142.3|1137.8|1141.8|1137.3|1142.3|1137.8|1141.8|1137.3|114
1625581750000|2021-07-06 14:29:10|1141.4|1136.9|1141.1|1136.6|1141.4|1136.9|1140.8|1136.3|133
1625581760000|2021-07-06 14:29:20|1141.3|1136.8|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|26
1625581770000|2021-07-06 14:29:30|1140.5|1136|1140.8|1136.3|1140.8|1136.3|1140.5|1136|80
1625581780000|2021-07-06 14:29:40|1140.9|1136.4|1141|1136.5|1141|1136.5|1140.9|1136.4|15
1625581790000|2021-07-06 14:29:50|1140.8|1136.3|1140.5|1136|1140.8|1136.3|1140.5|1136|46
1625581800000|2021-07-06 14:30:00|1140.4|1135.9|1139.5|1135|1140.5|1136|1139.5|1135|190
1625581810000|2021-07-06 14:30:10|1139.4|1134.9|1139|1134.5|1139.5|1135|1139|1134.5|76
1625581820000|2021-07-06 14:30:20|||||||||51
1625581830000|2021-07-06 14:30:30|1139.5|1135|1140|1135.5|1140|1135.5|1139.5|1135|129
1625581840000|2021-07-06 14:30:40|1140.3|1135.8|1140.5|1136|1140.8|1136.3|1140.3|1135.8|90
1625581850000|2021-07-06 14:30:50|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140|1135.5|71
1625581860000|2021-07-06 14:31:00|1140.5|1136|1140.5|1136|1140.5|1136|1140.5|1136|59
1625581870000|2021-07-06 14:31:10|1140.8|1136.3|1141|1136.5|1141|1136.5|1140.8|1136.3|79
1625581880000|2021-07-06 14:31:20|1141.3|1136.8|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|101
1625581890000|2021-07-06 14:31:30|1142|1137.5|1142|1137.5|1142|1137.5|1142|1137.5|64
1625581900000|2021-07-06 14:31:40|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|1141.5|1137|174
1625581910000|2021-07-06 14:31:50|1141.7|1137.2|1141.8|1137.3|1141.8|1137.3|1141.5|1137|57
1625581920000|2021-07-06 14:32:00|1142|1137.5|1141.9|1137.4|1142|1137.5|1141.5|1137|51
1625581930000|2021-07-06 14:32:10|1141.7|1137.2|1141.5|1137|1141.7|1137.2|1141.5|1137|31
1625581940000|2021-07-06 14:32:20|1141.3|1136.8|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|29
1625581950000|2021-07-06 14:32:30|||||||||36
1625581960000|2021-07-06 14:32:40|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|17
1625581970000|2021-07-06 14:32:50|1140.8|1136.3|1140.9|1136.4|1141|1136.5|1140.8|1136.3|127
1625581980000|2021-07-06 14:33:00|1140.8|1136.3|1140.4|1135.9|1140.8|1136.3|1140.4|1135.9|43
1625581990000|2021-07-06 14:33:10|||||||||18
1625582000000|2021-07-06 14:33:20|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.2|1135.7|65
1625582010000|2021-07-06 14:33:30|||||||||21
1625582020000|2021-07-06 14:33:40|1140.5|1136|1140.5|1136|1140.5|1136|1140.5|1136|56
1625582030000|2021-07-06 14:33:50|1140.4|1135.9|1140.5|1136|1140.5|1136|1140.3|1135.8|31
1625582040000|2021-07-06 14:34:00|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|34
1625582050000|2021-07-06 14:34:10|1139.8|1135.3|1139.3|1134.8|1139.8|1135.3|1139.3|1134.8|257
1625582060000|2021-07-06 14:34:20|1139.5|1135|1139.4|1134.9|1139.5|1135|1139.4|1134.9|110
1625582070000|2021-07-06 14:34:30|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|19
1625582080000|2021-07-06 14:34:40|1138.9|1134.4|1138.5|1134|1139.2|1134.7|1138.5|1134|70
1625582090000|2021-07-06 14:34:50|1138.3|1133.8|1138.5|1134|1138.5|1134|1138.3|1133.8|172
1625582100000|2021-07-06 14:35:00|1138.3|1133.8|1138.5|1134|1138.5|1134|1138|1133.5|91
1625582110000|2021-07-06 14:35:10|||||||||165
1625582120000|2021-07-06 14:35:20|1138.3|1133.8|1138.5|1134|1138.5|1134|1138.3|1133.8|95
1625582130000|2021-07-06 14:35:30|1138.3|1133.8|1138.3|1133.8|1138.3|1133.8|1138.3|1133.8|90
1625582140000|2021-07-06 14:35:40|1138.2|1133.7|1138.2|1133.7|1138.5|1134|1138.2|1133.7|169
1625582150000|2021-07-06 14:35:50|1138|1133.5|1138.1|1133.6|1138.2|1133.7|1137.8|1133.3|141
1625582160000|2021-07-06 14:36:00|1138.2|1133.7|1138.6|1134.1|1138.6|1134.1|1138.1|1133.6|181
1625582170000|2021-07-06 14:36:10|1138.8|1134.3|1138.9|1134.4|1139.1|1134.6|1138.8|1134.3|292
1625582180000|2021-07-06 14:36:20|1138.8|1134.3|1139.1|1134.6|1139.5|1135|1138.8|1134.3|159
1625582190000|2021-07-06 14:36:30|1139.3|1134.8|1139.5|1135|1139.5|1135|1139.3|1134.8|121
1625582200000|2021-07-06 14:36:40|1139.6|1135.1|1139.5|1135|1139.6|1135.1|1139.5|1135|24
1625582210000|2021-07-06 14:36:50|1139.4|1134.9|1139|1134.5|1139.4|1134.9|1139|1134.5|83
1625582220000|2021-07-06 14:37:00|1139.2|1134.7|1139.3|1134.8|1139.3|1134.8|1139.2|1134.7|11
1625582230000|2021-07-06 14:37:10|1139.5|1135|1140.3|1135.8|1140.3|1135.8|1139.5|1135|66
1625582240000|2021-07-06 14:37:20|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|36
1625582250000|2021-07-06 14:37:30|1140.3|1135.8|1140.3|1135.8|1140.8|1136.3|1140.3|1135.8|84
1625582260000|2021-07-06 14:37:40|1140.5|1136|1140.5|1136|1140.5|1136|1140.5|1136|39
1625582270000|2021-07-06 14:37:50|||||||||35
1625582280000|2021-07-06 14:38:00|||||||||53
1625582290000|2021-07-06 14:38:10|||||||||52
1625582300000|2021-07-06 14:38:20|1140.8|1136.3|1141.3|1136.8|1141.3|1136.8|1140.8|1136.3|53
1625582310000|2021-07-06 14:38:30|||||||||64
1625582320000|2021-07-06 14:38:40|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|152
1625582330000|2021-07-06 14:38:50|1141.5|1137|1141.3|1136.8|1141.5|1137|1141.3|1136.8|100
1625582340000|2021-07-06 14:39:00|1141.5|1137|1141.6|1137.1|1141.8|1137.3|1141.3|1136.8|242
1625582350000|2021-07-06 14:39:10|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.6|1137.1|52
1625582360000|2021-07-06 14:39:20|1142|1137.5|1142.8|1138.3|1142.8|1138.3|1142|1137.5|349
1625582370000|2021-07-06 14:39:30|1142.9|1138.4|1143.5|1139|1143.5|1139|1142.9|1138.4|197
1625582380000|2021-07-06 14:39:40|1143.7|1139.2|1142.9|1138.4|1144|1139.5|1142.9|1138.4|440
1625582390000|2021-07-06 14:39:50|1143.2|1138.7|1143.4|1138.9|1143.8|1139.3|1143|1138.5|115
1625582400000|2021-07-06 14:40:00|1143.5|1139|1143.8|1139.3|1143.8|1139.3|1143.3|1138.8|77
1625582410000|2021-07-06 14:40:10|1143.5|1139|1142.5|1138|1143.5|1139|1142.3|1137.8|267
1625582420000|2021-07-06 14:40:20|1142.4|1137.9|1142|1137.5|1142.4|1137.9|1141.5|1137|300
1625582430000|2021-07-06 14:40:30|1141.9|1137.4|1141.5|1137|1141.9|1137.4|1141.5|1137|112
1625582440000|2021-07-06 14:40:40|1141.3|1136.8|1141.3|1136.8|1141.4|1136.9|1141|1136.5|49
1625582450000|2021-07-06 14:40:50|1141.5|1137|1141|1136.5|1141.5|1137|1141|1136.5|70
1625582460000|2021-07-06 14:41:00|1141.8|1137.3|1141.7|1137.2|1141.8|1137.3|1141.7|1137.2|147
1625582470000|2021-07-06 14:41:10|1141.5|1137|1141.7|1137.2|1141.7|1137.2|1141.5|1137|34
1625582480000|2021-07-06 14:41:20|1141.5|1137|1141.5|1137|1141.8|1137.3|1141.4|1136.9|161
1625582490000|2021-07-06 14:41:30|1141.3|1136.8|1141.7|1137.2|1141.8|1137.3|1141.3|1136.8|138
1625582500000|2021-07-06 14:41:40|1141.3|1136.8|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|98
1625582510000|2021-07-06 14:41:50|1141.9|1137.4|1142.5|1138|1142.5|1138|1141.9|1137.4|82
1625582520000|2021-07-06 14:42:00|1142.7|1138.2|1142.8|1138.3|1143|1138.5|1142.7|1138.2|136
1625582530000|2021-07-06 14:42:10|1142.5|1138|1142.3|1137.8|1142.7|1138.2|1142.3|1137.8|171
1625582540000|2021-07-06 14:42:20|1142|1137.5|1142.5|1138|1142.5|1138|1142|1137.5|65
1625582550000|2021-07-06 14:42:30|1142.3|1137.8|1142.5|1138|1142.5|1138|1142.3|1137.8|112
1625582560000|2021-07-06 14:42:40|1142.8|1138.3|1142.8|1138.3|1143.1|1138.6|1142.8|1138.3|105
1625582570000|2021-07-06 14:42:50|1143|1138.5|1142.8|1138.3|1143|1138.5|1142.8|1138.3|31
1625582580000|2021-07-06 14:43:00|1142.5|1138|1141.8|1137.3|1142.5|1138|1141.8|1137.3|145
1625582590000|2021-07-06 14:43:10|1141.5|1137|1142.5|1138|1142.5|1138|1141.4|1136.9|303
1625582600000|2021-07-06 14:43:20|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|49
1625582610000|2021-07-06 14:43:30|1142.2|1137.7|1141.3|1136.8|1142.2|1137.7|1141.3|1136.8|71
1625582620000|2021-07-06 14:43:40|1141|1136.5|1141|1136.5|1141|1136.5|1141|1136.5|79
1625582630000|2021-07-06 14:43:50|1141.3|1136.8|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|53
1625582640000|2021-07-06 14:44:00|1141.4|1136.9|1141.3|1136.8|1141.4|1136.9|1141.3|1136.8|102
1625582650000|2021-07-06 14:44:10|1141|1136.5|1141.3|1136.8|1141.5|1137|1141|1136.5|109
1625582660000|2021-07-06 14:44:20|1141|1136.5|1141.8|1137.3|1141.8|1137.3|1141|1136.5|41
1625582670000|2021-07-06 14:44:30|1141.5|1137|1141.9|1137.4|1141.9|1137.4|1141.5|1137|36
1625582680000|2021-07-06 14:44:40|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|32
1625582690000|2021-07-06 14:44:50|1141.9|1137.4|1141.3|1136.8|1142|1137.5|1141.2|1136.7|102
1625582700000|2021-07-06 14:45:00|1141.4|1136.9|1140|1135.5|1141.5|1137|1139.9|1135.4|220
1625582710000|2021-07-06 14:45:10|1139.8|1135.3|1139|1134.5|1139.8|1135.3|1139|1134.5|206
1625582720000|2021-07-06 14:45:20|1138.8|1134.3|1138.8|1134.3|1138.8|1134.3|1138.3|1133.8|262
1625582730000|2021-07-06 14:45:30|1139|1134.5|1139|1134.5|1139|1134.5|1139|1134.5|46
1625582740000|2021-07-06 14:45:40|1138.9|1134.4|1138.8|1134.3|1138.9|1134.4|1138.4|1133.9|123
1625582750000|2021-07-06 14:45:50|1139.1|1134.6|1139|1134.5|1139.3|1134.8|1138.9|1134.4|166
1625582760000|2021-07-06 14:46:00|1138.8|1134.3|1138.5|1134|1138.8|1134.3|1138.5|1134|161
1625582770000|2021-07-06 14:46:10|1138.8|1134.3|1139.8|1135.3|1139.8|1135.3|1138.8|1134.3|165
1625582780000|2021-07-06 14:46:20|1139.6|1135.1|1139.3|1134.8|1139.6|1135.1|1139.3|1134.8|49
1625582790000|2021-07-06 14:46:30|1139|1134.5|1139|1134.5|1139|1134.5|1138.7|1134.2|122
1625582800000|2021-07-06 14:46:40|1139.3|1134.8|1139.4|1134.9|1139.5|1135|1139|1134.5|82
1625582810000|2021-07-06 14:46:50|1139.5|1135|1139.9|1135.4|1139.9|1135.4|1139.5|1135|53
1625582820000|2021-07-06 14:47:00|1140.4|1135.9|1140.2|1135.7|1140.4|1135.9|1140.2|1135.7|101
1625582830000|2021-07-06 14:47:10|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.2|1135.7|201
1625582840000|2021-07-06 14:47:20|1140.5|1136|1140.3|1135.8|1140.5|1136|1140|1135.5|50
1625582850000|2021-07-06 14:47:30|1140.2|1135.7|1140.3|1135.8|1140.5|1136|1140.2|1135.7|43
1625582860000|2021-07-06 14:47:40|1140.5|1136|1140.5|1136|1140.5|1136|1140.4|1135.9|30
1625582870000|2021-07-06 14:47:50|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|20
1625582880000|2021-07-06 14:48:00|1140|1135.5|1140.4|1135.9|1140.4|1135.9|1140|1135.5|85
1625582890000|2021-07-06 14:48:10|||||||||4
1625582900000|2021-07-06 14:48:20|1140.6|1136.1|1141.8|1137.3|1141.8|1137.3|1140.6|1136.1|89
1625582910000|2021-07-06 14:48:30|1141.7|1137.2|1141.5|1137|1141.7|1137.2|1141.5|1137|30
1625582920000|2021-07-06 14:48:40|1141.3|1136.8|1140.9|1136.4|1141.8|1137.3|1140.9|1136.4|145
1625582930000|2021-07-06 14:48:50|1141.2|1136.7|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|52
1625582940000|2021-07-06 14:49:00|1140.7|1136.2|1141.4|1136.9|1141.4|1136.9|1140.7|1136.2|105
1625582950000|2021-07-06 14:49:10|1141.3|1136.8|1141.5|1137|1141.5|1137|1141.2|1136.7|53
1625582960000|2021-07-06 14:49:20|1141.8|1137.3|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|107
1625582970000|2021-07-06 14:49:30|||||||||44
1625582980000|2021-07-06 14:49:40|1142.5|1138|1141.5|1137|1142.5|1138|1141.5|1137|174
1625582990000|2021-07-06 14:49:50|1141.8|1137.3|1141.8|1137.3|1141.9|1137.4|1141.5|1137|56
1625583000000|2021-07-06 14:50:00|1141.9|1137.4|1141.7|1137.2|1142|1137.5|1141.5|1137|72
1625583010000|2021-07-06 14:50:10|1141.8|1137.3|1142|1137.5|1142|1137.5|1141.5|1137|42
1625583020000|2021-07-06 14:50:20|1141.9|1137.4|1141.5|1137|1142|1137.5|1141.5|1137|225
1625583030000|2021-07-06 14:50:30|||||||||16
1625583040000|2021-07-06 14:50:40|1141.8|1137.3|1142|1137.5|1142|1137.5|1141.8|1137.3|128
1625583050000|2021-07-06 14:50:50|1141.8|1137.3|1141.9|1137.4|1141.9|1137.4|1141.8|1137.3|72
1625583060000|2021-07-06 14:51:00|1142|1137.5|1142.2|1137.7|1142.3|1137.8|1142|1137.5|104
1625583070000|2021-07-06 14:51:10|1142.3|1137.8|1142|1137.5|1142.5|1138|1142|1137.5|59
1625583080000|2021-07-06 14:51:20|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|115
1625583090000|2021-07-06 14:51:30|1142.5|1138|1142.5|1138|1142.5|1138|1142.5|1138|111
1625583100000|2021-07-06 14:51:40|1142.8|1138.3|1142.5|1138|1142.8|1138.3|1142.5|1138|219
1625583110000|2021-07-06 14:51:50|1142.8|1138.3|1142.5|1138|1142.8|1138.3|1142.5|1138|121
1625583120000|2021-07-06 14:52:00|||||||||73
1625583130000|2021-07-06 14:52:10|1142.8|1138.3|1143|1138.5|1143|1138.5|1142.5|1138|174
1625583140000|2021-07-06 14:52:20|1142.9|1138.4|1143.3|1138.8|1143.3|1138.8|1142.8|1138.3|178
1625583150000|2021-07-06 14:52:30|1143.2|1138.7|1143|1138.5|1143.8|1139.3|1143|1138.5|462
1625583160000|2021-07-06 14:52:40|1143.3|1138.8|1143.5|1139|1143.5|1139|1143.3|1138.8|25
1625583170000|2021-07-06 14:52:50|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143|1138.5|297
1625583180000|2021-07-06 14:53:00|||||||||98
1625583190000|2021-07-06 14:53:10|1143|1138.5|1143|1138.5|1143|1138.5|1143|1138.5|49
1625583200000|2021-07-06 14:53:20|||||||||50
1625583210000|2021-07-06 14:53:30|1143.2|1138.7|1143|1138.5|1143.2|1138.7|1143|1138.5|30
1625583220000|2021-07-06 14:53:40|1142.9|1138.4|1143.5|1139|1143.5|1139|1142.9|1138.4|58
1625583230000|2021-07-06 14:53:50|1143.3|1138.8|1143.3|1138.8|1143.5|1139|1143.3|1138.8|340
1625583240000|2021-07-06 14:54:00|||||||||55
1625583250000|2021-07-06 14:54:10|1143.5|1139|1143.5|1139|1144|1139.5|1143.3|1138.8|423
1625583260000|2021-07-06 14:54:20|1143.3|1138.8|1143|1138.5|1143.3|1138.8|1143|1138.5|45
1625583270000|2021-07-06 14:54:30|1143.2|1138.7|1143|1138.5|1143.2|1138.7|1143|1138.5|17
1625583280000|2021-07-06 14:54:40|||||||||68
1625583290000|2021-07-06 14:54:50|1143.3|1138.8|1143.3|1138.8|1143.5|1139|1143|1138.5|220
1625583300000|2021-07-06 14:55:00|1143.2|1138.7|1143|1138.5|1143.4|1138.9|1142.8|1138.3|220
1625583310000|2021-07-06 14:55:10|1142.8|1138.3|1142.2|1137.7|1142.9|1138.4|1142.2|1137.7|87
1625583320000|2021-07-06 14:55:20|1142|1137.5|1142.3|1137.8|1142.5|1138|1142|1137.5|83
1625583330000|2021-07-06 14:55:30|||||||||72
1625583340000|2021-07-06 14:55:40|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1142.3|1137.8|27
1625583350000|2021-07-06 14:55:50|1142.5|1138|1142.5|1138|1142.5|1138|1142.5|1138|6
1625583360000|2021-07-06 14:56:00|1142.4|1137.9|1142|1137.5|1142.4|1137.9|1142|1137.5|128
1625583370000|2021-07-06 14:56:10|||||||||25
1625583380000|2021-07-06 14:56:20|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|119
1625583390000|2021-07-06 14:56:30|1141.5|1137|1141.5|1137|1141.5|1137|1141.5|1137|41
1625583400000|2021-07-06 14:56:40|||||||||20
1625583410000|2021-07-06 14:56:50|||||||||31
1625583420000|2021-07-06 14:57:00|||||||||86
1625583430000|2021-07-06 14:57:10|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|104
1625583440000|2021-07-06 14:57:20|1141.5|1137|1141.4|1136.9|1141.5|1137|1141.3|1136.8|82
1625583450000|2021-07-06 14:57:30|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|30
1625583460000|2021-07-06 14:57:40|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|35
1625583470000|2021-07-06 14:57:50|1141|1136.5|1140.8|1136.3|1141|1136.5|1140.8|1136.3|172
1625583480000|2021-07-06 14:58:00|1141|1136.5|1141.3|1136.8|1141.3|1136.8|1141|1136.5|152
1625583490000|2021-07-06 14:58:10|1141.5|1137|1141.2|1136.7|1141.5|1137|1141.2|1136.7|148
1625583500000|2021-07-06 14:58:20|1141.4|1136.9|1141.5|1137|1141.5|1137|1141.4|1136.9|38
1625583510000|2021-07-06 14:58:30|||||||||68
1625583520000|2021-07-06 14:58:40|1141.4|1136.9|1141.5|1137|1141.7|1137.2|1141.3|1136.8|169
1625583530000|2021-07-06 14:58:50|1141.7|1137.2|1142.5|1138|1142.7|1138.2|1141.7|1137.2|181
1625583540000|2021-07-06 14:59:00|1142.6|1138.1|1142.7|1138.2|1142.9|1138.4|1142.5|1138|339
1625583550000|2021-07-06 14:59:10|1143.1|1138.6|1143.3|1138.8|1143.6|1139.1|1143.1|1138.6|489
1625583560000|2021-07-06 14:59:20|1143.1|1138.6|1143.2|1138.7|1143.2|1138.7|1142.6|1138.1|677
1625583570000|2021-07-06 14:59:30|1143.1|1138.6|1143|1138.5|1143.4|1138.9|1142.8|1138.3|504
1625583580000|2021-07-06 14:59:40|1143.2|1138.7|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|118
1625583590000|2021-07-06 14:59:50|1142.8|1138.3|1142.5|1138|1143.2|1138.7|1142.5|1138|363
1625619600000|2021-07-07 01:00:00|1142.1|1137.6|1139.6|1135.1|1142.1|1137.6|1139.6|1135.1|858
1625619610000|2021-07-07 01:00:10|1139.7|1135.2|1139.8|1135.3|1139.9|1135.4|1139.3|1134.8|537
1625619620000|2021-07-07 01:00:20|1139.5|1135|1139.4|1134.9|1139.9|1135.4|1139|1134.5|542
1625619630000|2021-07-07 01:00:30|1139.2|1134.7|1138.7|1134.2|1139.2|1134.7|1138.2|1133.7|1050
1625619640000|2021-07-07 01:00:40|1138.6|1134.1|1138.2|1133.7|1138.6|1134.1|1138.1|1133.6|503
1625619650000|2021-07-07 01:00:50|1138.8|1134.3|1138.7|1134.2|1139.2|1134.7|1138.7|1134.2|318
1625619660000|2021-07-07 01:01:00|1138.8|1134.3|1138.2|1133.7|1139.3|1134.8|1138.2|1133.7|306
1625619670000|2021-07-07 01:01:10|1138.3|1133.8|1139.3|1134.8|1139.3|1134.8|1138.2|1133.7|422
1625619680000|2021-07-07 01:01:20|1139.1|1134.6|1138.1|1133.6|1139.1|1134.6|1138.1|1133.6|606
1625619690000|2021-07-07 01:01:30|1137.8|1133.3|1136.7|1132.2|1137.8|1133.3|1136.7|1132.2|1042
1625619700000|2021-07-07 01:01:40|1136.6|1132.1|1137.1|1132.6|1137.2|1132.7|1136.5|1132|621
1625619710000|2021-07-07 01:01:50|1136.7|1132.2|1137.7|1133.2|1137.8|1133.3|1136.7|1132.2|348
1625619720000|2021-07-07 01:02:00|1137.8|1133.3|1137.1|1132.6|1137.8|1133.3|1136.3|1131.8|474
1625619730000|2021-07-07 01:02:10|1137.5|1133|1136.6|1132.1|1137.8|1133.3|1136.6|1132.1|681
1625619740000|2021-07-07 01:02:20|1136.8|1132.3|1136.6|1132.1|1136.8|1132.3|1136.5|1132|679
1625619750000|2021-07-07 01:02:30|1136.8|1132.3|1135.4|1130.9|1136.8|1132.3|1135.1|1130.6|1399
1625619760000|2021-07-07 01:02:40|1135.1|1130.6|1136.4|1131.9|1136.4|1131.9|1135.1|1130.6|358
1625619770000|2021-07-07 01:02:50|1135.9|1131.4|1136.6|1132.1|1137|1132.5|1135.4|1130.9|781
1625619780000|2021-07-07 01:03:00|1136.5|1132|1136.5|1132|1136.7|1132.2|1136.1|1131.6|333
1625619790000|2021-07-07 01:03:10|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1136.5|1132|296
1625619800000|2021-07-07 01:03:20|1137.5|1133|1138.5|1134|1138.6|1134.1|1137.5|1133|258
1625619810000|2021-07-07 01:03:30|1138.3|1133.8|1139.2|1134.7|1139.3|1134.8|1138.2|1133.7|303
1625619820000|2021-07-07 01:03:40|1139.3|1134.8|1139.3|1134.8|1139.5|1135|1138.8|1134.3|180
1625619830000|2021-07-07 01:03:50|1139.1|1134.6|1139.3|1134.8|1139.3|1134.8|1139|1134.5|229
1625619840000|2021-07-07 01:04:00|1139.2|1134.7|1140.6|1136.1|1140.6|1136.1|1139.2|1134.7|368
1625619850000|2021-07-07 01:04:10|1140.8|1136.3|1139.8|1135.3|1140.8|1136.3|1139.7|1135.2|186
1625619860000|2021-07-07 01:04:20|1140.1|1135.6|1139.5|1135|1140.1|1135.6|1139.5|1135|150
1625619870000|2021-07-07 01:04:30|1139.2|1134.7|1139.2|1134.7|1139.7|1135.2|1139.1|1134.6|173
1625619880000|2021-07-07 01:04:40|1139.3|1134.8|1139.7|1135.2|1139.9|1135.4|1139.3|1134.8|92
1625619890000|2021-07-07 01:04:50|1139.8|1135.3|1139.9|1135.4|1139.9|1135.4|1139.6|1135.1|66
1625619900000|2021-07-07 01:05:00|1139.7|1135.2|1139.6|1135.1|1140.3|1135.8|1139.3|1134.8|471
1625619910000|2021-07-07 01:05:10|1139.5|1135|1139|1134.5|1139.8|1135.3|1138.8|1134.3|401
1625619920000|2021-07-07 01:05:20|1138.7|1134.2|1138.6|1134.1|1138.7|1134.2|1138.1|1133.6|392
1625619930000|2021-07-07 01:05:30|1139.1|1134.6|1138.8|1134.3|1139.1|1134.6|1138.6|1134.1|156
1625619940000|2021-07-07 01:05:40|1139.1|1134.6|1139.2|1134.7|1139.8|1135.3|1139.1|1134.6|378
1625619950000|2021-07-07 01:05:50|1139.3|1134.8|1138.4|1133.9|1139.3|1134.8|1138|1133.5|397
1625619960000|2021-07-07 01:06:00|1138.5|1134|1138.7|1134.2|1138.9|1134.4|1138.5|1134|269
1625619970000|2021-07-07 01:06:10|1138.8|1134.3|1137.6|1133.1|1139.1|1134.6|1137.6|1133.1|532
1625619980000|2021-07-07 01:06:20|1137.3|1132.8|1135.9|1131.4|1137.9|1133.4|1135.9|1131.4|1047
1625619990000|2021-07-07 01:06:30|1136|1131.5|1136.1|1131.6|1136.5|1132|1135.8|1131.3|334
1625620000000|2021-07-07 01:06:40|1136.6|1132.1|1136.2|1131.7|1136.6|1132.1|1136.1|1131.6|272
1625620010000|2021-07-07 01:06:50|1136.1|1131.6|1136.4|1131.9|1136.5|1132|1136.1|1131.6|442
1625620020000|2021-07-07 01:07:00|1136.1|1131.6|1135.6|1131.1|1136.4|1131.9|1135.6|1131.1|535
1625620030000|2021-07-07 01:07:10|1135.4|1130.9|1135.4|1130.9|1135.6|1131.1|1135.4|1130.9|361
1625620040000|2021-07-07 01:07:20|1135.6|1131.1|1135.1|1130.6|1135.6|1131.1|1134.9|1130.4|469
1625620050000|2021-07-07 01:07:30|1135.3|1130.8|1135.9|1131.4|1135.9|1131.4|1135.1|1130.6|357
1625620060000|2021-07-07 01:07:40|1136.1|1131.6|1135.8|1131.3|1136.4|1131.9|1135.8|1131.3|180
1625620070000|2021-07-07 01:07:50|1136|1131.5|1136.6|1132.1|1136.9|1132.4|1136|1131.5|275
1625620080000|2021-07-07 01:08:00|1136.9|1132.4|1136.7|1132.2|1136.9|1132.4|1136.5|1132|164
1625620090000|2021-07-07 01:08:10|1136.5|1132|1137.1|1132.6|1137.1|1132.6|1136.4|1131.9|201
1625620100000|2021-07-07 01:08:20|1136.9|1132.4|1136.1|1131.6|1136.9|1132.4|1136.1|1131.6|260
1625620110000|2021-07-07 01:08:30|1136.4|1131.9|1136.5|1132|1136.9|1132.4|1136.1|1131.6|406
1625620120000|2021-07-07 01:08:40|1136.7|1132.2|1136.1|1131.6|1136.9|1132.4|1136|1131.5|264
1625620130000|2021-07-07 01:08:50|1136.4|1131.9|1135.6|1131.1|1136.4|1131.9|1135.6|1131.1|170
1625620140000|2021-07-07 01:09:00|1135.9|1131.4|1135.1|1130.6|1135.9|1131.4|1135.1|1130.6|496
1625620150000|2021-07-07 01:09:10|1135|1130.5|1134.4|1129.9|1135|1130.5|1133.6|1129.1|949
1625620160000|2021-07-07 01:09:20|1134.1|1129.6|1134.6|1130.1|1134.6|1130.1|1133.9|1129.4|480
1625620170000|2021-07-07 01:09:30|1134.7|1130.2|1134.4|1129.9|1134.7|1130.2|1134.1|1129.6|341
1625620180000|2021-07-07 01:09:40|1134.1|1129.6|1133.4|1128.9|1134.4|1129.9|1133.4|1128.9|472
1625620190000|2021-07-07 01:09:50|1133.1|1128.6|1134.1|1129.6|1134.6|1130.1|1133.1|1128.6|381
1625620200000|2021-07-07 01:10:00|1133.9|1129.4|1133.6|1129.1|1134|1129.5|1133.6|1129.1|325
1625620210000|2021-07-07 01:10:10|1133.9|1129.4|1133.9|1129.4|1134.1|1129.6|1133.3|1128.8|242
1625620220000|2021-07-07 01:10:20|1133.7|1129.2|1133.8|1129.3|1134.3|1129.8|1133.3|1128.8|260
1625620230000|2021-07-07 01:10:30|1133.6|1129.1|1134.2|1129.7|1134.2|1129.7|1133.6|1129.1|210
1625620240000|2021-07-07 01:10:40|1134.1|1129.6|1133.8|1129.3|1134.3|1129.8|1133.8|1129.3|157
1625620250000|2021-07-07 01:10:50|1134|1129.5|1134.8|1130.3|1134.8|1130.3|1134|1129.5|164
1625620260000|2021-07-07 01:11:00|1134.6|1130.1|1134.2|1129.7|1134.6|1130.1|1133.8|1129.3|257
1625620270000|2021-07-07 01:11:10|1134|1129.5|1134.7|1130.2|1134.8|1130.3|1134|1129.5|217
1625620280000|2021-07-07 01:11:20|1134.8|1130.3|1135.5|1131|1135.6|1131.1|1134.8|1130.3|193
1625620290000|2021-07-07 01:11:30|1135.6|1131.1|1135.6|1131.1|1135.8|1131.3|1135.3|1130.8|49
1625620300000|2021-07-07 01:11:40|1135.8|1131.3|1136.1|1131.6|1136.1|1131.6|1135.6|1131.1|129
1625620310000|2021-07-07 01:11:50|1135.6|1131.1|1135.8|1131.3|1136|1131.5|1135.6|1131.1|234
1625620320000|2021-07-07 01:12:00|1136|1131.5|1135.5|1131|1136|1131.5|1135.5|1131|79
1625620330000|2021-07-07 01:12:10|1135.6|1131.1|1135.8|1131.3|1135.8|1131.3|1135.6|1131.1|142
1625620340000|2021-07-07 01:12:20|1136.1|1131.6|1135.8|1131.3|1136.1|1131.6|1135.5|1131|120
1625620350000|2021-07-07 01:12:30|1136|1131.5|1136|1131.5|1136.1|1131.6|1135.7|1131.2|187
1625620360000|2021-07-07 01:12:40|1136.1|1131.6|1136.2|1131.7|1136.2|1131.7|1135.6|1131.1|271
1625620370000|2021-07-07 01:12:50|1136.1|1131.6|1136.1|1131.6|1136.2|1131.7|1136.1|1131.6|182
1625620380000|2021-07-07 01:13:00|1136.3|1131.8|1137|1132.5|1137.1|1132.6|1136.2|1131.7|289
1625620390000|2021-07-07 01:13:10|1137.2|1132.7|1137.3|1132.8|1137.3|1132.8|1137.1|1132.6|122
1625620400000|2021-07-07 01:13:20|1137.6|1133.1|1137.5|1133|1137.6|1133.1|1137.3|1132.8|257
1625620410000|2021-07-07 01:13:30|1137.6|1133.1|1137.2|1132.7|1137.8|1133.3|1137.2|1132.7|223
1625620420000|2021-07-07 01:13:40|1137.3|1132.8|1137.2|1132.7|1137.6|1133.1|1137.1|1132.6|133
1625620430000|2021-07-07 01:13:50|1137.1|1132.6|1137.2|1132.7|1137.2|1132.7|1136.6|1132.1|266
1625620440000|2021-07-07 01:14:00|1137.3|1132.8|1137.1|1132.6|1137.6|1133.1|1137.1|1132.6|174
1625620450000|2021-07-07 01:14:10|1136.9|1132.4|1137.4|1132.9|1137.6|1133.1|1136.9|1132.4|89
1625620460000|2021-07-07 01:14:20|1137.3|1132.8|1136.9|1132.4|1137.3|1132.8|1136.8|1132.3|114
1625620470000|2021-07-07 01:14:30|1137.2|1132.7|1138.3|1133.8|1138.3|1133.8|1137.2|1132.7|502
1625620480000|2021-07-07 01:14:40|1138.5|1134|1138.4|1133.9|1138.8|1134.3|1138.1|1133.6|502
1625620490000|2021-07-07 01:14:50|1138.6|1134.1|1138.3|1133.8|1138.8|1134.3|1138.2|1133.7|207
1625620500000|2021-07-07 01:15:00|1138.4|1133.9|1137.8|1133.3|1138.4|1133.9|1137.8|1133.3|267
1625620510000|2021-07-07 01:15:10|1138.1|1133.6|1137.8|1133.3|1138.1|1133.6|1137.8|1133.3|113
1625620520000|2021-07-07 01:15:20|1137.7|1133.2|1137.3|1132.8|1137.7|1133.2|1137.3|1132.8|87
1625620530000|2021-07-07 01:15:30|1137.8|1133.3|1137.7|1133.2|1137.8|1133.3|1137.5|1133|76
1625620540000|2021-07-07 01:15:40|1137.8|1133.3|1138|1133.5|1138|1133.5|1137.5|1133|152
1625620550000|2021-07-07 01:15:50|1137.8|1133.3|1137.4|1132.9|1137.8|1133.3|1137.3|1132.8|153
1625620560000|2021-07-07 01:16:00|1137.5|1133|1137.9|1133.4|1138|1133.5|1137.5|1133|105
1625620570000|2021-07-07 01:16:10|1138|1133.5|1138.5|1134|1138.5|1134|1138|1133.5|88
1625620580000|2021-07-07 01:16:20|1138.3|1133.8|1138.3|1133.8|1138.5|1134|1138|1133.5|102
1625620590000|2021-07-07 01:16:30|1138.5|1134|1138.5|1134|1138.5|1134|1138.3|1133.8|128
1625620600000|2021-07-07 01:16:40|1138.8|1134.3|1139|1134.5|1139.2|1134.7|1138.8|1134.3|270
1625620610000|2021-07-07 01:16:50|1139.3|1134.8|1138|1133.5|1139.3|1134.8|1138|1133.5|286
1625620620000|2021-07-07 01:17:00|1138.3|1133.8|1138.6|1134.1|1138.6|1134.1|1138.3|1133.8|167
1625620630000|2021-07-07 01:17:10|1138.8|1134.3|1139.4|1134.9|1139.5|1135|1138.8|1134.3|193
1625620640000|2021-07-07 01:17:20|1139.3|1134.8|1139.3|1134.8|1139.4|1134.9|1138.8|1134.3|185
1625620650000|2021-07-07 01:17:30|1139.4|1134.9|1139.3|1134.8|1141|1136.5|1139.3|1134.8|692
1625620660000|2021-07-07 01:17:40|1139.5|1135|1140.3|1135.8|1140.5|1136|1139.5|1135|235
1625620670000|2021-07-07 01:17:50|1140.8|1136.3|1140.8|1136.3|1141|1136.5|1140.4|1135.9|390
1625620680000|2021-07-07 01:18:00|1141|1136.5|1140.1|1135.6|1141|1136.5|1140.1|1135.6|217
1625620690000|2021-07-07 01:18:10|1140.3|1135.8|1140|1135.5|1140.3|1135.8|1139.8|1135.3|130
1625620700000|2021-07-07 01:18:20|1140.1|1135.6|1139.3|1134.8|1140.1|1135.6|1139.3|1134.8|220
1625620710000|2021-07-07 01:18:30|1139.8|1135.3|1139.4|1134.9|1139.8|1135.3|1139.3|1134.8|195
1625620720000|2021-07-07 01:18:40|1139.5|1135|1139.5|1135|1139.5|1135|1139.5|1135|142
1625620730000|2021-07-07 01:18:50|1139.4|1134.9|1139.5|1135|1139.5|1135|1139.4|1134.9|70
1625620740000|2021-07-07 01:19:00|1139.8|1135.3|1139.3|1134.8|1139.8|1135.3|1139.3|1134.8|207
1625620750000|2021-07-07 01:19:10|1139.5|1135|1140|1135.5|1140|1135.5|1139.5|1135|126
1625620760000|2021-07-07 01:19:20|1140.2|1135.7|1140.6|1136.1|1140.8|1136.3|1140.1|1135.6|319
1625620770000|2021-07-07 01:19:30|1140.5|1136|1140.5|1136|1141|1136.5|1140.4|1135.9|103
1625620780000|2021-07-07 01:19:40|1140.8|1136.3|1141.4|1136.9|1141.5|1137|1140.8|1136.3|316
1625620790000|2021-07-07 01:19:50|1141.3|1136.8|1141.2|1136.7|1141.5|1137|1141.2|1136.7|139
1625620800000|2021-07-07 01:20:00|1141|1136.5|1141.3|1136.8|1141.3|1136.8|1140.8|1136.3|238
1625620810000|2021-07-07 01:20:10|1141|1136.5|1140.8|1136.3|1141.2|1136.7|1140.8|1136.3|99
1625620820000|2021-07-07 01:20:20|1140.6|1136.1|1140.3|1135.8|1140.6|1136.1|1140.3|1135.8|283
1625620830000|2021-07-07 01:20:30|1139.9|1135.4|1141|1136.5|1141.4|1136.9|1139.9|1135.4|265
1625620840000|2021-07-07 01:20:40|1141.2|1136.7|1141.3|1136.8|1141.3|1136.8|1141.2|1136.7|87
1625620850000|2021-07-07 01:20:50|1141|1136.5|1141|1136.5|1141.3|1136.8|1141|1136.5|46
1625620860000|2021-07-07 01:21:00|1141.2|1136.7|1141.5|1137|1141.5|1137|1141.2|1136.7|275
1625620870000|2021-07-07 01:21:10|1141.7|1137.2|1141.7|1137.2|1141.8|1137.3|1141.5|1137|79
1625620880000|2021-07-07 01:21:20|1141.5|1137|1141.9|1137.4|1141.9|1137.4|1141.5|1137|134
1625620890000|2021-07-07 01:21:30|1141.8|1137.3|1141.5|1137|1141.8|1137.3|1141.5|1137|94
1625620900000|2021-07-07 01:21:40|1141.3|1136.8|1141.3|1136.8|1141.5|1137|1141.3|1136.8|149
1625620910000|2021-07-07 01:21:50|1141.4|1136.9|1141.7|1137.2|1141.8|1137.3|1141.4|1136.9|119
1625620920000|2021-07-07 01:22:00|1141.6|1137.1|1141.3|1136.8|1141.6|1137.1|1141.3|1136.8|75
1625620930000|2021-07-07 01:22:10|1141.4|1136.9|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|107
1625620940000|2021-07-07 01:22:20|1141.7|1137.2|1140.7|1136.2|1141.7|1137.2|1140.3|1135.8|142
1625620950000|2021-07-07 01:22:30|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|56
1625620960000|2021-07-07 01:22:40|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|14
1625620970000|2021-07-07 01:22:50|1140.6|1136.1|1141.1|1136.6|1141.3|1136.8|1140.6|1136.1|318
1625620980000|2021-07-07 01:23:00|1140.8|1136.3|1140.7|1136.2|1141.1|1136.6|1140.5|1136|350
1625620990000|2021-07-07 01:23:10|1140.6|1136.1|1140.7|1136.2|1140.8|1136.3|1140.6|1136.1|93
1625621000000|2021-07-07 01:23:20|1140.8|1136.3|1140.7|1136.2|1140.8|1136.3|1140.7|1136.2|23
1625621010000|2021-07-07 01:23:30|1140.5|1136|1140.2|1135.7|1140.5|1136|1140.1|1135.6|31
1625621020000|2021-07-07 01:23:40|1140.3|1135.8|1140.8|1136.3|1140.8|1136.3|1140.3|1135.8|64
1625621030000|2021-07-07 01:23:50|1141|1136.5|1140.8|1136.3|1141|1136.5|1140.8|1136.3|23
1625621040000|2021-07-07 01:24:00|1140.7|1136.2|1140.6|1136.1|1140.8|1136.3|1140.6|1136.1|74
1625621050000|2021-07-07 01:24:10|1140.5|1136|1140.7|1136.2|1140.7|1136.2|1140.3|1135.8|58
1625621060000|2021-07-07 01:24:20|1140.6|1136.1|1141.6|1137.1|1141.6|1137.1|1140.6|1136.1|96
1625621070000|2021-07-07 01:24:30|1141.3|1136.8|1142.1|1137.6|1142.1|1137.6|1141.3|1136.8|77
1625621080000|2021-07-07 01:24:40|1142|1137.5|1141.1|1136.6|1142|1137.5|1141.1|1136.6|87
1625621090000|2021-07-07 01:24:50|1141.3|1136.8|1141.7|1137.2|1141.7|1137.2|1141.3|1136.8|106
1625621100000|2021-07-07 01:25:00|1141.6|1137.1|1142|1137.5|1142.1|1137.6|1141.6|1137.1|59
1625621110000|2021-07-07 01:25:10|1142.6|1138.1|1142.4|1137.9|1142.6|1138.1|1141.7|1137.2|282
1625621120000|2021-07-07 01:25:20|1142.6|1138.1|1142.6|1138.1|1142.8|1138.3|1142.4|1137.9|31
1625621130000|2021-07-07 01:25:30|||||||||27
1625621140000|2021-07-07 01:25:40|1142.8|1138.3|1143.6|1139.1|1143.9|1139.4|1142.8|1138.3|616
1625621150000|2021-07-07 01:25:50|1143.8|1139.3|1143.3|1138.8|1143.8|1139.3|1143.1|1138.6|146
1625621160000|2021-07-07 01:26:00|1143.6|1139.1|1143.8|1139.3|1143.8|1139.3|1143.6|1139.1|107
1625621170000|2021-07-07 01:26:10|1143.6|1139.1|1143.7|1139.2|1144|1139.5|1143.3|1138.8|321
1625621180000|2021-07-07 01:26:20|1144.1|1139.6|1144.6|1140.1|1144.6|1140.1|1144.1|1139.6|216
1625621190000|2021-07-07 01:26:30|1144.8|1140.3|1145.8|1141.3|1145.8|1141.3|1144.8|1140.3|694
1625621200000|2021-07-07 01:26:40|1146.1|1141.6|1146.6|1142.1|1147.3|1142.8|1145.7|1141.2|1090
1625621210000|2021-07-07 01:26:50|1146.8|1142.3|1146.3|1141.8|1147.1|1142.6|1145.8|1141.3|538
1625621220000|2021-07-07 01:27:00|1146.6|1142.1|1146.7|1142.2|1146.9|1142.4|1146.3|1141.8|758
1625621230000|2021-07-07 01:27:10|1146.6|1142.1|1145.6|1141.1|1146.6|1142.1|1145.6|1141.1|221
1625621240000|2021-07-07 01:27:20|1145.5|1141|1145.8|1141.3|1145.8|1141.3|1145.5|1141|150
1625621250000|2021-07-07 01:27:30|1145.6|1141.1|1145|1140.5|1145.6|1141.1|1144.8|1140.3|198
1625621260000|2021-07-07 01:27:40|1144.8|1140.3|1144.7|1140.2|1144.8|1140.3|1144|1139.5|280
1625621270000|2021-07-07 01:27:50|1144.5|1140|1144.5|1140|1144.8|1140.3|1144.5|1140|208
1625621280000|2021-07-07 01:28:00|1144.6|1140.1|1144.7|1140.2|1144.8|1140.3|1144.6|1140.1|88
1625621290000|2021-07-07 01:28:10|1144.6|1140.1|1144.7|1140.2|1144.7|1140.2|1143.8|1139.3|233
1625621300000|2021-07-07 01:28:20|1144.5|1140|1144.2|1139.7|1144.6|1140.1|1144.1|1139.6|269
1625621310000|2021-07-07 01:28:30|1144.1|1139.6|1144.3|1139.8|1144.3|1139.8|1143.8|1139.3|74
1625621320000|2021-07-07 01:28:40|1144.1|1139.6|1143|1138.5|1144.1|1139.6|1142.8|1138.3|345
1625621330000|2021-07-07 01:28:50|1143.2|1138.7|1142.8|1138.3|1143.2|1138.7|1142.8|1138.3|152
1625621340000|2021-07-07 01:29:00|1143.1|1138.6|1143.3|1138.8|1143.3|1138.8|1142.8|1138.3|173
1625621350000|2021-07-07 01:29:10|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1142.8|1138.3|189
1625621360000|2021-07-07 01:29:20|1143.3|1138.8|1142.8|1138.3|1143.3|1138.8|1142.8|1138.3|89
1625621370000|2021-07-07 01:29:30|||||||||75
1625621380000|2021-07-07 01:29:40|1142.6|1138.1|1142.2|1137.7|1142.6|1138.1|1142.2|1137.7|189
1625621390000|2021-07-07 01:29:50|1142.3|1137.8|1142.4|1137.9|1142.5|1138|1142.1|1137.6|148
1625621400000|2021-07-07 01:30:00|1142.2|1137.7|1141.8|1137.3|1142.6|1138.1|1141.8|1137.3|158
1625621410000|2021-07-07 01:30:10|1142.1|1137.6|1141.8|1137.3|1142.1|1137.6|1141.8|1137.3|153
1625621420000|2021-07-07 01:30:20|1142.1|1137.6|1142.5|1138|1142.5|1138|1142.1|1137.6|52
1625621430000|2021-07-07 01:30:30|1142.7|1138.2|1143.7|1139.2|1143.7|1139.2|1142.7|1138.2|257
1625621440000|2021-07-07 01:30:40|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|48
1625621450000|2021-07-07 01:30:50|1143.3|1138.8|1143.1|1138.6|1143.3|1138.8|1143.1|1138.6|142
1625621460000|2021-07-07 01:31:00|1143.2|1138.7|1143.3|1138.8|1143.3|1138.8|1143.1|1138.6|27
1625621470000|2021-07-07 01:31:10|1143.1|1138.6|1143.7|1139.2|1143.7|1139.2|1143.1|1138.6|161
1625621480000|2021-07-07 01:31:20|1143.8|1139.3|1143.4|1138.9|1143.8|1139.3|1143.3|1138.8|96
1625621490000|2021-07-07 01:31:30|1143.6|1139.1|1143.7|1139.2|1143.7|1139.2|1143.3|1138.8|28
1625621500000|2021-07-07 01:31:40|1143.4|1138.9|1143.7|1139.2|1143.8|1139.3|1143.4|1138.9|51
1625621510000|2021-07-07 01:31:50|1143.8|1139.3|1143.6|1139.1|1143.8|1139.3|1143.6|1139.1|32
1625621520000|2021-07-07 01:32:00|1143.8|1139.3|1144.7|1140.2|1145.3|1140.8|1143.8|1139.3|365
1625621530000|2021-07-07 01:32:10|1144.6|1140.1|1144.7|1140.2|1144.7|1140.2|1144.6|1140.1|50
1625621540000|2021-07-07 01:32:20|1144.8|1140.3|1145.3|1140.8|1145.3|1140.8|1144.8|1140.3|71
1625621550000|2021-07-07 01:32:30|1145.1|1140.6|1144.6|1140.1|1145.3|1140.8|1144.6|1140.1|75
1625621560000|2021-07-07 01:32:40|1144.5|1140|1143.6|1139.1|1144.5|1140|1143.6|1139.1|100
1625621570000|2021-07-07 01:32:50|1143.3|1138.8|1142.6|1138.1|1143.3|1138.8|1142.6|1138.1|180
1625621580000|2021-07-07 01:33:00|1142.8|1138.3|1143.5|1139|1143.6|1139.1|1142.8|1138.3|103
1625621590000|2021-07-07 01:33:10|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|7
1625621600000|2021-07-07 01:33:20|1143.5|1139|1143.5|1139|1143.5|1139|1143.5|1139|101
1625621610000|2021-07-07 01:33:30|1143.3|1138.8|1142.3|1137.8|1143.3|1138.8|1142.3|1137.8|151
1625621620000|2021-07-07 01:33:40|1142.5|1138|1142.5|1138|1142.6|1138.1|1142.3|1137.8|59
1625621630000|2021-07-07 01:33:50|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|1142.7|1138.2|28
1625621640000|2021-07-07 01:34:00|1142.7|1138.2|1142.3|1137.8|1142.7|1138.2|1142.3|1137.8|48
1625621650000|2021-07-07 01:34:10|||||||||30
1625621660000|2021-07-07 01:34:20|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|14
1625621670000|2021-07-07 01:34:30|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1141.8|1137.3|52
1625621680000|2021-07-07 01:34:40|1142.3|1137.8|1142.9|1138.4|1142.9|1138.4|1142.3|1137.8|82
1625621690000|2021-07-07 01:34:50|1142.8|1138.3|1144.6|1140.1|1144.6|1140.1|1142.8|1138.3|643
1625621700000|2021-07-07 01:35:00|1145.1|1140.6|1145.7|1141.2|1145.9|1141.4|1145.1|1140.6|338
1625621710000|2021-07-07 01:35:10|1145.6|1141.1|1145.2|1140.7|1145.6|1141.1|1145.1|1140.6|83
1625621720000|2021-07-07 01:35:20|1144.7|1140.2|1143.6|1139.1|1144.7|1140.2|1143.6|1139.1|478
1625621730000|2021-07-07 01:35:30|1143.7|1139.2|1144.2|1139.7|1144.6|1140.1|1143.7|1139.2|141
1625621740000|2021-07-07 01:35:40|1144.1|1139.6|1143.8|1139.3|1144.3|1139.8|1143.8|1139.3|44
1625621750000|2021-07-07 01:35:50|1144.1|1139.6|1144.3|1139.8|1144.3|1139.8|1143.8|1139.3|46
1625621760000|2021-07-07 01:36:00|1144.2|1139.7|1144.3|1139.8|1144.3|1139.8|1144.2|1139.7|46
1625621770000|2021-07-07 01:36:10|1144.2|1139.7|1144|1139.5|1144.2|1139.7|1144|1139.5|64
1625621780000|2021-07-07 01:36:20|1144.1|1139.6|1144.3|1139.8|1144.3|1139.8|1144|1139.5|47
1625621790000|2021-07-07 01:36:30|1144.6|1140.1|1145.1|1140.6|1145.1|1140.6|1144.6|1140.1|127
1625621800000|2021-07-07 01:36:40|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1145.1|1140.6|39
1625621810000|2021-07-07 01:36:50|1144.8|1140.3|1144.9|1140.4|1145.2|1140.7|1144.8|1140.3|35
1625621820000|2021-07-07 01:37:00|1144.8|1140.3|1145.1|1140.6|1145.1|1140.6|1144.8|1140.3|34
1625621830000|2021-07-07 01:37:10|1144.8|1140.3|1144.2|1139.7|1144.8|1140.3|1144.2|1139.7|92
1625621840000|2021-07-07 01:37:20|1144.3|1139.8|1144.6|1140.1|1144.8|1140.3|1144.3|1139.8|77
1625621850000|2021-07-07 01:37:30|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|48
1625621860000|2021-07-07 01:37:40|1144.7|1140.2|1144.3|1139.8|1144.7|1140.2|1144.1|1139.6|168
1625621870000|2021-07-07 01:37:50|1144|1139.5|1143.8|1139.3|1144.2|1139.7|1143.8|1139.3|63
1625621880000|2021-07-07 01:38:00|1144.1|1139.6|1144.3|1139.8|1144.3|1139.8|1144|1139.5|19
1625621890000|2021-07-07 01:38:10|1144.6|1140.1|1145.2|1140.7|1145.3|1140.8|1144.6|1140.1|190
1625621900000|2021-07-07 01:38:20|1145.1|1140.6|1144.7|1140.2|1145.1|1140.6|1144.6|1140.1|59
1625621910000|2021-07-07 01:38:30|1144.8|1140.3|1144.3|1139.8|1144.9|1140.4|1144.2|1139.7|41
1625621920000|2021-07-07 01:38:40|1144.6|1140.1|1144.4|1139.9|1144.6|1140.1|1144.3|1139.8|34
1625621930000|2021-07-07 01:38:50|1144.3|1139.8|1143.8|1139.3|1144.3|1139.8|1143.8|1139.3|39
1625621940000|2021-07-07 01:39:00|1144.3|1139.8|1144.8|1140.3|1144.8|1140.3|1144.3|1139.8|200
1625621950000|2021-07-07 01:39:10|1145.1|1140.6|1145.1|1140.6|1145.2|1140.7|1145.1|1140.6|74
1625621960000|2021-07-07 01:39:20|1145.6|1141.1|1146.9|1142.4|1146.9|1142.4|1145.6|1141.1|402
1625621970000|2021-07-07 01:39:30|1146.6|1142.1|1146.6|1142.1|1146.7|1142.2|1146.2|1141.7|295
1625621980000|2021-07-07 01:39:40|1146.4|1141.9|1146.1|1141.6|1146.4|1141.9|1146.1|1141.6|68
1625621990000|2021-07-07 01:39:50|1146.3|1141.8|1146.1|1141.6|1146.6|1142.1|1146.1|1141.6|52
1625622000000|2021-07-07 01:40:00|1146.2|1141.7|1146.1|1141.6|1146.2|1141.7|1146.1|1141.6|45
1625622010000|2021-07-07 01:40:10|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|106
1625622020000|2021-07-07 01:40:20|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|26
1625622030000|2021-07-07 01:40:30|1146.3|1141.8|1147.8|1143.3|1147.8|1143.3|1146.3|1141.8|378
1625622040000|2021-07-07 01:40:40|1148.1|1143.6|1147.3|1142.8|1148.1|1143.6|1147.3|1142.8|418
1625622050000|2021-07-07 01:40:50|1147.1|1142.6|1147.6|1143.1|1147.6|1143.1|1147.1|1142.6|169
1625622060000|2021-07-07 01:41:00|1147.4|1142.9|1147.1|1142.6|1147.6|1143.1|1147.1|1142.6|68
1625622070000|2021-07-07 01:41:10|1146.8|1142.3|1146.6|1142.1|1146.8|1142.3|1146.6|1142.1|90
1625622080000|2021-07-07 01:41:20|1146.7|1142.2|1146.6|1142.1|1146.7|1142.2|1146.6|1142.1|74
1625622090000|2021-07-07 01:41:30|1146.3|1141.8|1146.8|1142.3|1146.8|1142.3|1146.3|1141.8|115
1625622100000|2021-07-07 01:41:40|1147.1|1142.6|1147.1|1142.6|1147.3|1142.8|1146.9|1142.4|68
1625622110000|2021-07-07 01:41:50|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.2|1142.7|66
1625622120000|2021-07-07 01:42:00|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.3|1142.8|218
1625622130000|2021-07-07 01:42:10|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1148.1|1143.6|94
1625622140000|2021-07-07 01:42:20|1148.3|1143.8|1148.6|1144.1|1148.7|1144.2|1148.3|1143.8|242
1625622150000|2021-07-07 01:42:30|1148.7|1144.2|1149.6|1145.1|1149.6|1145.1|1148.6|1144.1|585
1625622160000|2021-07-07 01:42:40|1149.3|1144.8|1150.1|1145.6|1150.1|1145.6|1149.3|1144.8|391
1625622170000|2021-07-07 01:42:50|1149.6|1145.1|1150.1|1145.6|1150.1|1145.6|1149.6|1145.1|270
1625622180000|2021-07-07 01:43:00|1149.8|1145.3|1148.8|1144.3|1149.8|1145.3|1148.7|1144.2|394
1625622190000|2021-07-07 01:43:10|1148.6|1144.1|1148.3|1143.8|1148.6|1144.1|1148.1|1143.6|201
1625622200000|2021-07-07 01:43:20|1147.9|1143.4|1147.8|1143.3|1148.3|1143.8|1147.8|1143.3|136
1625622210000|2021-07-07 01:43:30|1147.7|1143.2|1147.8|1143.3|1147.8|1143.3|1147.7|1143.2|85
1625622220000|2021-07-07 01:43:40|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1148|1143.5|141
1625622230000|2021-07-07 01:43:50|1148.1|1143.6|1147.3|1142.8|1148.2|1143.7|1147.3|1142.8|245
1625622240000|2021-07-07 01:44:00|1147.6|1143.1|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|106
1625622250000|2021-07-07 01:44:10|1147.9|1143.4|1148.6|1144.1|1148.6|1144.1|1147.6|1143.1|82
1625622260000|2021-07-07 01:44:20|1148.4|1143.9|1148.3|1143.8|1148.6|1144.1|1148.3|1143.8|53
1625622270000|2021-07-07 01:44:30|1148.4|1143.9|1148.7|1144.2|1148.9|1144.4|1148.4|1143.9|138
1625622280000|2021-07-07 01:44:40|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.7|1144.2|29
1625622290000|2021-07-07 01:44:50|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|1148.6|1144.1|52
1625622300000|2021-07-07 01:45:00|1148.6|1144.1|1147.7|1143.2|1149.1|1144.6|1147.7|1143.2|246
1625622310000|2021-07-07 01:45:10|1147.6|1143.1|1147.6|1143.1|1147.7|1143.2|1147.6|1143.1|58
1625622320000|2021-07-07 01:45:20|1147.3|1142.8|1147|1142.5|1147.3|1142.8|1147|1142.5|111
1625622330000|2021-07-07 01:45:30|1146.7|1142.2|1146.8|1142.3|1146.8|1142.3|1146.7|1142.2|223
1625622340000|2021-07-07 01:45:40|1146.7|1142.2|1146.8|1142.3|1146.8|1142.3|1146.6|1142.1|42
1625622350000|2021-07-07 01:45:50|1146.6|1142.1|1146.7|1142.2|1146.8|1142.3|1146.6|1142.1|250
1625622360000|2021-07-07 01:46:00|1146.5|1142|1146.3|1141.8|1146.7|1142.2|1146.3|1141.8|188
1625622370000|2021-07-07 01:46:10|1146.6|1142.1|1146.8|1142.3|1147.1|1142.6|1146.6|1142.1|79
1625622380000|2021-07-07 01:46:20|1147.1|1142.6|1147.3|1142.8|1147.3|1142.8|1147.1|1142.6|44
1625622390000|2021-07-07 01:46:30|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.6|1143.1|48
1625622400000|2021-07-07 01:46:40|1147.7|1143.2|1147.6|1143.1|1148.1|1143.6|1147.6|1143.1|61
1625622410000|2021-07-07 01:46:50|1147.4|1142.9|1146.8|1142.3|1147.4|1142.9|1146.8|1142.3|61
1625622420000|2021-07-07 01:47:00|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|13
1625622430000|2021-07-07 01:47:10|1146.7|1142.2|1146.3|1141.8|1146.7|1142.2|1146.3|1141.8|101
1625622440000|2021-07-07 01:47:20|1146.1|1141.6|1145.6|1141.1|1146.1|1141.6|1145.5|1141|134
1625622450000|2021-07-07 01:47:30|1145.8|1141.3|1145.3|1140.8|1145.8|1141.3|1145.3|1140.8|141
1625622460000|2021-07-07 01:47:40|1145.1|1140.6|1144.7|1140.2|1145.1|1140.6|1144.5|1140|128
1625622470000|2021-07-07 01:47:50|1144.5|1140|1144.8|1140.3|1144.8|1140.3|1144.3|1139.8|149
1625622480000|2021-07-07 01:48:00|1144.9|1140.4|1145.8|1141.3|1145.8|1141.3|1144.9|1140.4|159
1625622490000|2021-07-07 01:48:10|1146.3|1141.8|1146.5|1142|1146.5|1142|1146.3|1141.8|292
1625622500000|2021-07-07 01:48:20|1146.8|1142.3|1146.5|1142|1146.8|1142.3|1146.3|1141.8|189
1625622510000|2021-07-07 01:48:30|||||||||43
1625622520000|2021-07-07 01:48:40|1146.7|1142.2|1146.8|1142.3|1147|1142.5|1146.7|1142.2|163
1625622530000|2021-07-07 01:48:50|1146.7|1142.2|1146.6|1142.1|1146.8|1142.3|1146.6|1142.1|72
1625622540000|2021-07-07 01:49:00|1146.7|1142.2|1146.3|1141.8|1146.8|1142.3|1146.2|1141.7|177
1625622550000|2021-07-07 01:49:10|1145.6|1141.1|1145.3|1140.8|1145.7|1141.2|1145.2|1140.7|118
1625622560000|2021-07-07 01:49:20|1145|1140.5|1144.7|1140.2|1145|1140.5|1144.4|1139.9|132
1625622570000|2021-07-07 01:49:30|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|1144.7|1140.2|48
1625622580000|2021-07-07 01:49:40|1145|1140.5|1145.3|1140.8|1145.5|1141|1144.3|1139.8|168
1625622590000|2021-07-07 01:49:50|1145.2|1140.7|1145.2|1140.7|1145.3|1140.8|1144.9|1140.4|43
1625622600000|2021-07-07 01:50:00|1144.8|1140.3|1145.3|1140.8|1145.3|1140.8|1144.8|1140.3|184
1625622610000|2021-07-07 01:50:10|1145.5|1141|1145.8|1141.3|1145.8|1141.3|1145.5|1141|90
1625622620000|2021-07-07 01:50:20|1146|1141.5|1146.2|1141.7|1146.3|1141.8|1146|1141.5|58
1625622630000|2021-07-07 01:50:30|1146.1|1141.6|1145.8|1141.3|1146.1|1141.6|1145.8|1141.3|48
1625622640000|2021-07-07 01:50:40|1145.9|1141.4|1146|1141.5|1146.2|1141.7|1145.9|1141.4|24
1625622650000|2021-07-07 01:50:50|1145.9|1141.4|1146.2|1141.7|1146.3|1141.8|1145.9|1141.4|27
1625622660000|2021-07-07 01:51:00|1145.7|1141.2|1145|1140.5|1146|1141.5|1144.8|1140.3|109
1625622670000|2021-07-07 01:51:10|1145.3|1140.8|1144.8|1140.3|1145.5|1141|1144.7|1140.2|177
1625622680000|2021-07-07 01:51:20|1145|1140.5|1146|1141.5|1146|1141.5|1145|1140.5|74
1625622690000|2021-07-07 01:51:30|1145.5|1141|1145.5|1141|1145.5|1141|1145.5|1141|8
1625622700000|2021-07-07 01:51:40|1145.7|1141.2|1145.9|1141.4|1145.9|1141.4|1145.7|1141.2|67
1625622710000|2021-07-07 01:51:50|1146|1141.5|1145.9|1141.4|1146|1141.5|1145.5|1141|104
1625622720000|2021-07-07 01:52:00|1146|1141.5|1146|1141.5|1146|1141.5|1146|1141.5|7
1625622730000|2021-07-07 01:52:10|1146.2|1141.7|1146.9|1142.4|1147|1142.5|1146.2|1141.7|205
1625622740000|2021-07-07 01:52:20|1147|1142.5|1147.4|1142.9|1147.4|1142.9|1147|1142.5|104
1625622750000|2021-07-07 01:52:30|1147.7|1143.2|1147.4|1142.9|1147.7|1143.2|1147|1142.5|94
1625622760000|2021-07-07 01:52:40|1147.2|1142.7|1147|1142.5|1147.3|1142.8|1146.8|1142.3|33
1625622770000|2021-07-07 01:52:50|1146.9|1142.4|1147|1142.5|1147|1142.5|1146.8|1142.3|18
1625622780000|2021-07-07 01:53:00|1146.8|1142.3|1147.3|1142.8|1147.3|1142.8|1146.8|1142.3|47
1625622790000|2021-07-07 01:53:10|1146.8|1142.3|1147.3|1142.8|1147.3|1142.8|1146.8|1142.3|105
1625622800000|2021-07-07 01:53:20|1147.2|1142.7|1147.8|1143.3|1148|1143.5|1147.2|1142.7|98
1625622810000|2021-07-07 01:53:30|1147.5|1143|1147.5|1143|1147.7|1143.2|1147.3|1142.8|78
1625622820000|2021-07-07 01:53:40|1147.3|1142.8|1147.5|1143|1147.5|1143|1147.3|1142.8|148
1625622830000|2021-07-07 01:53:50|1147.3|1142.8|1148.2|1143.7|1148.2|1143.7|1147|1142.5|181
1625622840000|2021-07-07 01:54:00|1148|1143.5|1148.2|1143.7|1148.5|1144|1147.8|1143.3|165
1625622850000|2021-07-07 01:54:10|1148.5|1144|1148.3|1143.8|1148.5|1144|1148|1143.5|69
1625622860000|2021-07-07 01:54:20|1148.4|1143.9|1148.4|1143.9|1148.8|1144.3|1148.3|1143.8|67
1625622870000|2021-07-07 01:54:30|1148.3|1143.8|1148.4|1143.9|1148.4|1143.9|1148.3|1143.8|53
1625622880000|2021-07-07 01:54:40|1148.3|1143.8|1148.2|1143.7|1148.3|1143.8|1147.9|1143.4|59
1625622890000|2021-07-07 01:54:50|1148.3|1143.8|1148.8|1144.3|1148.8|1144.3|1148.3|1143.8|93
1625622900000|2021-07-07 01:55:00|1148.5|1144|1148.3|1143.8|1148.7|1144.2|1148.3|1143.8|161
1625622910000|2021-07-07 01:55:10|1148.4|1143.9|1147.8|1143.3|1148.4|1143.9|1147.8|1143.3|121
1625622920000|2021-07-07 01:55:20|1147.5|1143|1147.3|1142.8|1147.8|1143.3|1147.3|1142.8|46
1625622930000|2021-07-07 01:55:30|1147.4|1142.9|1147.2|1142.7|1147.4|1142.9|1146.8|1142.3|56
1625622940000|2021-07-07 01:55:40|1147|1142.5|1147.2|1142.7|1147.3|1142.8|1146.6|1142.1|81
1625622950000|2021-07-07 01:55:50|1146.9|1142.4|1147.3|1142.8|1147.3|1142.8|1146.7|1142.2|114
1625622960000|2021-07-07 01:56:00|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|22
1625622970000|2021-07-07 01:56:10|1147.4|1142.9|1148.1|1143.6|1148.2|1143.7|1147.4|1142.9|87
1625622980000|2021-07-07 01:56:20|1148|1143.5|1148|1143.5|1148|1143.5|1148|1143.5|24
1625622990000|2021-07-07 01:56:30|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.7|1143.2|30
1625623000000|2021-07-07 01:56:40|1147.5|1143|1147.7|1143.2|1147.7|1143.2|1147.5|1143|24
1625623010000|2021-07-07 01:56:50|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.5|1143|18
1625623020000|2021-07-07 01:57:00|1147.9|1143.4|1146.4|1141.9|1147.9|1143.4|1146.4|1141.9|117
1625623030000|2021-07-07 01:57:10|1146.5|1142|1146.2|1141.7|1146.5|1142|1146.2|1141.7|42
1625623040000|2021-07-07 01:57:20|1146.1|1141.6|1146.2|1141.7|1146.3|1141.8|1145.8|1141.3|50
1625623050000|2021-07-07 01:57:30|1146.3|1141.8|1146.7|1142.2|1147.4|1142.9|1146.3|1141.8|361
1625623060000|2021-07-07 01:57:40|1146.9|1142.4|1147.2|1142.7|1147.2|1142.7|1146.9|1142.4|134
1625623070000|2021-07-07 01:57:50|1146.8|1142.3|1146.4|1141.9|1146.9|1142.4|1146.4|1141.9|93
1625623080000|2021-07-07 01:58:00|1146.3|1141.8|1146.4|1141.9|1146.4|1141.9|1146.3|1141.8|14
1625623090000|2021-07-07 01:58:10|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1145.8|1141.3|36
1625623100000|2021-07-07 01:58:20|1146.1|1141.6|1146.2|1141.7|1146.2|1141.7|1146.1|1141.6|21
1625623110000|2021-07-07 01:58:30|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|11
1625623120000|2021-07-07 01:58:40|1146.4|1141.9|1147|1142.5|1147.3|1142.8|1146.4|1141.9|309
1625623130000|2021-07-07 01:58:50|1147.1|1142.6|1146.3|1141.8|1147.1|1142.6|1146.3|1141.8|78
1625623140000|2021-07-07 01:59:00|1146.1|1141.6|1145.8|1141.3|1146.3|1141.8|1145.8|1141.3|77
1625623150000|2021-07-07 01:59:10|1145.7|1141.2|1145.8|1141.3|1145.8|1141.3|1145.5|1141|54
1625623160000|2021-07-07 01:59:20|1145.7|1141.2|1145.3|1140.8|1145.7|1141.2|1145.3|1140.8|112
1625623170000|2021-07-07 01:59:30|1145.1|1140.6|1144.9|1140.4|1145.1|1140.6|1144.8|1140.3|128
1625623180000|2021-07-07 01:59:40|1144.8|1140.3|1145.4|1140.9|1145.4|1140.9|1144.8|1140.3|274
1625623190000|2021-07-07 01:59:50|1145.3|1140.8|1144.8|1140.3|1145.3|1140.8|1144.5|1140|120
1625623200000|2021-07-07 02:00:00|1144.7|1140.2|1142.8|1138.3|1144.7|1140.2|1142.3|1137.8|867
1625623210000|2021-07-07 02:00:10|1142.7|1138.2|1141.1|1136.6|1142.7|1138.2|1141.1|1136.6|576
1625623220000|2021-07-07 02:00:20|1141.3|1136.8|1141.8|1137.3|1141.8|1137.3|1140.9|1136.4|429
1625623230000|2021-07-07 02:00:30|1141.9|1137.4|1142.3|1137.8|1142.3|1137.8|1141.9|1137.4|177
1625623240000|2021-07-07 02:00:40|1142.1|1137.6|1141.8|1137.3|1142.3|1137.8|1141.8|1137.3|269
1625623250000|2021-07-07 02:00:50|1141.7|1137.2|1141.4|1136.9|1141.7|1137.2|1141.3|1136.8|129
1625623260000|2021-07-07 02:01:00|1141.7|1137.2|1141.8|1137.3|1142|1137.5|1141.7|1137.2|212
1625623270000|2021-07-07 02:01:10|1142.3|1137.8|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|235
1625623280000|2021-07-07 02:01:20|1142.7|1138.2|1142.6|1138.1|1142.8|1138.3|1142.6|1138.1|60
1625623290000|2021-07-07 02:01:30|1142.7|1138.2|1142.9|1138.4|1143|1138.5|1142.7|1138.2|114
1625623300000|2021-07-07 02:01:40|1142.8|1138.3|1142|1137.5|1142.8|1138.3|1141.8|1137.3|166
1625623310000|2021-07-07 02:01:50|1142.3|1137.8|1142.9|1138.4|1142.9|1138.4|1142|1137.5|243
1625623320000|2021-07-07 02:02:00|1143|1138.5|1143.4|1138.9|1143.5|1139|1143|1138.5|219
1625623330000|2021-07-07 02:02:10|1143.5|1139|1143.5|1139|1143.5|1139|1143.5|1139|39
1625623340000|2021-07-07 02:02:20|1143.2|1138.7|1143.7|1139.2|1144|1139.5|1143|1138.5|142
1625623350000|2021-07-07 02:02:30|1143.5|1139|1143.8|1139.3|1143.8|1139.3|1143.5|1139|23
1625623360000|2021-07-07 02:02:40|1143.5|1139|1143.5|1139|1143.8|1139.3|1143.5|1139|122
1625623370000|2021-07-07 02:02:50|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|29
1625623380000|2021-07-07 02:03:00|1143.7|1139.2|1143.7|1139.2|1143.8|1139.3|1143.5|1139|68
1625623390000|2021-07-07 02:03:10|1143.5|1139|1144|1139.5|1144|1139.5|1143.5|1139|47
1625623400000|2021-07-07 02:03:20|1143.9|1139.4|1144.3|1139.8|1144.3|1139.8|1143.9|1139.4|115
1625623410000|2021-07-07 02:03:30|||||||||72
1625623420000|2021-07-07 02:03:40|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|95
1625623430000|2021-07-07 02:03:50|1144.7|1140.2|1145.3|1140.8|1145.3|1140.8|1144.7|1140.2|68
1625623440000|2021-07-07 02:04:00|1145.2|1140.7|1144.5|1140|1145.3|1140.8|1144.5|1140|66
1625623450000|2021-07-07 02:04:10|1144.8|1140.3|1145|1140.5|1145|1140.5|1144.8|1140.3|19
1625623460000|2021-07-07 02:04:20|1145.3|1140.8|1145.3|1140.8|1145.3|1140.8|1145.3|1140.8|66
1625623470000|2021-07-07 02:04:30|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|75
1625623480000|2021-07-07 02:04:40|||||||||54
1625623490000|2021-07-07 02:04:50|1145.9|1141.4|1146|1141.5|1146|1141.5|1145.8|1141.3|87
1625623500000|2021-07-07 02:05:00|1146.3|1141.8|1145.2|1140.7|1146.4|1141.9|1145.2|1140.7|169
1625623510000|2021-07-07 02:05:10|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|42
1625623520000|2021-07-07 02:05:20|1145.9|1141.4|1145.8|1141.3|1146.3|1141.8|1145.8|1141.3|47
1625623530000|2021-07-07 02:05:30|1145.9|1141.4|1145.8|1141.3|1145.9|1141.4|1145.8|1141.3|6
1625623540000|2021-07-07 02:05:40|1146|1141.5|1146.3|1141.8|1146.3|1141.8|1146|1141.5|34
1625623550000|2021-07-07 02:05:50|1145.9|1141.4|1145.8|1141.3|1145.9|1141.4|1145.8|1141.3|38
1625623560000|2021-07-07 02:06:00|1145.3|1140.8|1145|1140.5|1145.3|1140.8|1145|1140.5|99
1625623570000|2021-07-07 02:06:10|1145.2|1140.7|1145|1140.5|1145.5|1141|1145|1140.5|39
1625623580000|2021-07-07 02:06:20|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|24
1625623590000|2021-07-07 02:06:30|1144.9|1140.4|1144.5|1140|1144.9|1140.4|1144.5|1140|11
1625623600000|2021-07-07 02:06:40|1144.7|1140.2|1144.5|1140|1144.7|1140.2|1144.5|1140|18
1625623610000|2021-07-07 02:06:50|1145|1140.5|1145.4|1140.9|1145.5|1141|1145|1140.5|120
1625623620000|2021-07-07 02:07:00|1145.3|1140.8|1145|1140.5|1145.3|1140.8|1145|1140.5|4
1625623630000|2021-07-07 02:07:10|1145.2|1140.7|1144.8|1140.3|1145.2|1140.7|1144.5|1140|59
1625623640000|2021-07-07 02:07:20|||||||||7
1625623650000|2021-07-07 02:07:30|1144.4|1139.9|1143.9|1139.4|1144.4|1139.9|1143.9|1139.4|202
1625623660000|2021-07-07 02:07:40|1143.7|1139.2|1143.6|1139.1|1143.7|1139.2|1143.6|1139.1|136
1625623670000|2021-07-07 02:07:50|1143.2|1138.7|1143.6|1139.1|1143.6|1139.1|1143.2|1138.7|48
1625623680000|2021-07-07 02:08:00|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|17
1625623690000|2021-07-07 02:08:10|1143.2|1138.7|1143.1|1138.6|1143.4|1138.9|1143.1|1138.6|92
1625623700000|2021-07-07 02:08:20|1142.8|1138.3|1142.4|1137.9|1142.8|1138.3|1142.3|1137.8|115
1625623710000|2021-07-07 02:08:30|1142.3|1137.8|1142.6|1138.1|1142.6|1138.1|1142.2|1137.7|50
1625623720000|2021-07-07 02:08:40|1142.8|1138.3|1142.6|1138.1|1143.3|1138.8|1142.6|1138.1|183
1625623730000|2021-07-07 02:08:50|1142.8|1138.3|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|118
1625623740000|2021-07-07 02:09:00|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|82
1625623750000|2021-07-07 02:09:10|1142.9|1138.4|1142.6|1138.1|1142.9|1138.4|1142.4|1137.9|31
1625623760000|2021-07-07 02:09:20|1142.4|1137.9|1142.9|1138.4|1142.9|1138.4|1142.4|1137.9|97
1625623770000|2021-07-07 02:09:30|1142.8|1138.3|1142.3|1137.8|1142.8|1138.3|1142.1|1137.6|163
1625623780000|2021-07-07 02:09:40|1142.2|1137.7|1141.8|1137.3|1142.2|1137.7|1141.8|1137.3|75
1625623790000|2021-07-07 02:09:50|1141.9|1137.4|1142.6|1138.1|1142.6|1138.1|1141.8|1137.3|232
1625623800000|2021-07-07 02:10:00|1142.3|1137.8|1142.4|1137.9|1142.4|1137.9|1142.1|1137.6|33
1625623810000|2021-07-07 02:10:10|1142.6|1138.1|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|76
1625623820000|2021-07-07 02:10:20|1143.1|1138.6|1142.7|1138.2|1143.1|1138.6|1142.7|1138.2|100
1625623830000|2021-07-07 02:10:30|1142.6|1138.1|1142.2|1137.7|1142.6|1138.1|1142.1|1137.6|111
1625623840000|2021-07-07 02:10:40|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|44
1625623850000|2021-07-07 02:10:50|1142.3|1137.8|1143.3|1138.8|1143.3|1138.8|1142.3|1137.8|231
1625623860000|2021-07-07 02:11:00|1143.4|1138.9|1142.9|1138.4|1143.4|1138.9|1142.9|1138.4|182
1625623870000|2021-07-07 02:11:10|1142.8|1138.3|1143.6|1139.1|1143.7|1139.2|1142.8|1138.3|27
1625623880000|2021-07-07 02:11:20|1143.9|1139.4|1143.4|1138.9|1144.1|1139.6|1143.2|1138.7|40
1625623890000|2021-07-07 02:11:30|1143.3|1138.8|1143.6|1139.1|1143.6|1139.1|1143.2|1138.7|21
1625623900000|2021-07-07 02:11:40|||||||||4
1625623910000|2021-07-07 02:11:50|1143.3|1138.8|1143.1|1138.6|1143.3|1138.8|1142.6|1138.1|102
1625623920000|2021-07-07 02:12:00|1142.6|1138.1|1142.3|1137.8|1142.7|1138.2|1142.3|1137.8|81
1625623930000|2021-07-07 02:12:10|1142.1|1137.6|1141.8|1137.3|1142.1|1137.6|1141.8|1137.3|326
1625623940000|2021-07-07 02:12:20|1141.3|1136.8|1141.1|1136.6|1141.3|1136.8|1141.1|1136.6|219
1625623950000|2021-07-07 02:12:30|1141.3|1136.8|1142.1|1137.6|1142.1|1137.6|1141.2|1136.7|105
1625623960000|2021-07-07 02:12:40|1142.2|1137.7|1142.1|1137.6|1142.3|1137.8|1141.8|1137.3|40
1625623970000|2021-07-07 02:12:50|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|69
1625623980000|2021-07-07 02:13:00|1142.4|1137.9|1142.1|1137.6|1142.4|1137.9|1142.1|1137.6|70
1625623990000|2021-07-07 02:13:10|||||||||9
1625624000000|2021-07-07 02:13:20|||||||||24
1625624010000|2021-07-07 02:13:30|1141.8|1137.3|1141.6|1137.1|1141.8|1137.3|1141.6|1137.1|35
1625624020000|2021-07-07 02:13:40|1141.4|1136.9|1140.8|1136.3|1141.4|1136.9|1140.8|1136.3|238
1625624030000|2021-07-07 02:13:50|1140.6|1136.1|1140.3|1135.8|1140.7|1136.2|1140.3|1135.8|486
1625624040000|2021-07-07 02:14:00|1140.1|1135.6|1140.6|1136.1|1140.6|1136.1|1140.1|1135.6|172
1625624050000|2021-07-07 02:14:10|1140.8|1136.3|1140.7|1136.2|1141.1|1136.6|1140.1|1135.6|531
1625624060000|2021-07-07 02:14:20|1140.5|1136|1140.3|1135.8|1140.6|1136.1|1140.3|1135.8|61
1625624070000|2021-07-07 02:14:30|1140.1|1135.6|1140.2|1135.7|1140.2|1135.7|1139.8|1135.3|252
1625624080000|2021-07-07 02:14:40|1140|1135.5|1140.3|1135.8|1140.3|1135.8|1140|1135.5|104
1625624090000|2021-07-07 02:14:50|1140.6|1136.1|1140.3|1135.8|1140.6|1136.1|1140.3|1135.8|124
1625624100000|2021-07-07 02:15:00|||||||||9
1625625000000|2021-07-07 02:30:00|1140.1|1135.6|1138.3|1133.8|1140.1|1135.6|1138.3|1133.8|831
1625625010000|2021-07-07 02:30:10|1138.6|1134.1|1139.1|1134.6|1139.2|1134.7|1138.6|1134.1|239
1625625020000|2021-07-07 02:30:20|1138.9|1134.4|1138.9|1134.4|1139.1|1134.6|1138.6|1134.1|406
1625625030000|2021-07-07 02:30:30|1139.1|1134.6|1139.7|1135.2|1139.7|1135.2|1139.1|1134.6|83
1625625040000|2021-07-07 02:30:40|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|1139.1|1134.6|240
1625625050000|2021-07-07 02:30:50|1139.3|1134.8|1140.1|1135.6|1140.1|1135.6|1139.2|1134.7|180
1625625060000|2021-07-07 02:31:00|1139.9|1135.4|1140.1|1135.6|1140.1|1135.6|1139.8|1135.3|41
1625625070000|2021-07-07 02:31:10|1140.2|1135.7|1141.4|1136.9|1141.4|1136.9|1140.2|1135.7|294
1625625080000|2021-07-07 02:31:20|1141.9|1137.4|1141.3|1136.8|1142|1137.5|1141.3|1136.8|153
1625625090000|2021-07-07 02:31:30|1141.4|1136.9|1141.5|1137|1141.5|1137|1141.4|1136.9|42
1625625100000|2021-07-07 02:31:40|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|72
1625625110000|2021-07-07 02:31:50|1141.9|1137.4|1142.8|1138.3|1142.8|1138.3|1141.9|1137.4|159
1625625120000|2021-07-07 02:32:00|1142.5|1138|1142.5|1138|1142.5|1138|1142.3|1137.8|41
1625625130000|2021-07-07 02:32:10|1142.4|1137.9|1142.3|1137.8|1142.4|1137.9|1142|1137.5|71
1625625140000|2021-07-07 02:32:20|1142.2|1137.7|1142.3|1137.8|1142.3|1137.8|1142|1137.5|79
1625625150000|2021-07-07 02:32:30|1142|1137.5|1142|1137.5|1142.3|1137.8|1142|1137.5|42
1625625160000|2021-07-07 02:32:40|1141.8|1137.3|1142|1137.5|1142|1137.5|1141.8|1137.3|6
1625625170000|2021-07-07 02:32:50|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|28
1625625180000|2021-07-07 02:33:00|1141.5|1137|1141|1136.5|1141.5|1137|1141|1136.5|94
1625625190000|2021-07-07 02:33:10|1140.8|1136.3|1140.5|1136|1140.8|1136.3|1140.3|1135.8|64
1625625200000|2021-07-07 02:33:20|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|42
1625625210000|2021-07-07 02:33:30|1140.5|1136|1141|1136.5|1141|1136.5|1140.4|1135.9|77
1625625220000|2021-07-07 02:33:40|1141.3|1136.8|1140.9|1136.4|1141.3|1136.8|1140.2|1135.7|112
1625625230000|2021-07-07 02:33:50|1140.8|1136.3|1140.5|1136|1140.8|1136.3|1140|1135.5|104
1625625240000|2021-07-07 02:34:00|1141|1136.5|1140.4|1135.9|1141|1136.5|1140.3|1135.8|92
1625625250000|2021-07-07 02:34:10|1140.5|1136|1140.3|1135.8|1140.5|1136|1140.3|1135.8|55
1625625260000|2021-07-07 02:34:20|1140.5|1136|1140.3|1135.8|1140.5|1136|1140.2|1135.7|40
1625625270000|2021-07-07 02:34:30|1140.8|1136.3|1140.7|1136.2|1140.8|1136.3|1140.7|1136.2|64
1625625280000|2021-07-07 02:34:40|1140.6|1136.1|1140.8|1136.3|1140.8|1136.3|1140.6|1136.1|16
1625625290000|2021-07-07 02:34:50|1140.7|1136.2|1140.5|1136|1140.8|1136.3|1140.3|1135.8|53
1625625300000|2021-07-07 02:35:00|1140|1135.5|1140|1135.5|1140|1135.5|1140|1135.5|56
1625625310000|2021-07-07 02:35:10|||||||||31
1625625320000|2021-07-07 02:35:20|1139.3|1134.8|1139.4|1134.9|1139.5|1135|1139.3|1134.8|301
1625625330000|2021-07-07 02:35:30|1139.3|1134.8|1138.7|1134.2|1139.3|1134.8|1138.5|1134|132
1625625340000|2021-07-07 02:35:40|1138.5|1134|1138.8|1134.3|1139.5|1135|1138.5|1134|104
1625625350000|2021-07-07 02:35:50|1138.9|1134.4|1139.3|1134.8|1139.4|1134.9|1138.7|1134.2|186
1625625360000|2021-07-07 02:36:00|1138.9|1134.4|1138.3|1133.8|1138.9|1134.4|1138.3|1133.8|203
1625625370000|2021-07-07 02:36:10|1138.4|1133.9|1138.8|1134.3|1138.8|1134.3|1138.4|1133.9|199
1625625380000|2021-07-07 02:36:20|1138.9|1134.4|1138.6|1134.1|1139.3|1134.8|1138.6|1134.1|187
1625625390000|2021-07-07 02:36:30|1138.8|1134.3|1138.8|1134.3|1139.1|1134.6|1138.8|1134.3|112
1625625400000|2021-07-07 02:36:40|1138.7|1134.2|1138.6|1134.1|1138.8|1134.3|1138.3|1133.8|83
1625625410000|2021-07-07 02:36:50|1138.8|1134.3|1138.8|1134.3|1138.8|1134.3|1138.8|1134.3|81
1625625420000|2021-07-07 02:37:00|1138.9|1134.4|1138.9|1134.4|1139.2|1134.7|1138.9|1134.4|81
1625625430000|2021-07-07 02:37:10|1138.8|1134.3|1138.9|1134.4|1139.1|1134.6|1138.8|1134.3|42
1625625440000|2021-07-07 02:37:20|1139.1|1134.6|1138.9|1134.4|1139.3|1134.8|1138.9|1134.4|52
1625625450000|2021-07-07 02:37:30|1139.2|1134.7|1139.3|1134.8|1139.3|1134.8|1139.2|1134.7|52
1625625460000|2021-07-07 02:37:40|1139.4|1134.9|1139.3|1134.8|1139.4|1134.9|1139.3|1134.8|112
1625625470000|2021-07-07 02:37:50|||||||||27
1625625480000|2021-07-07 02:38:00|||||||||42
1625625490000|2021-07-07 02:38:10|1138.8|1134.3|1138.8|1134.3|1138.8|1134.3|1138.8|1134.3|68
1625625500000|2021-07-07 02:38:20|1138.3|1133.8|1138.3|1133.8|1138.5|1134|1138.3|1133.8|151
1625625510000|2021-07-07 02:38:30|1138.2|1133.7|1137.8|1133.3|1138.2|1133.7|1137.8|1133.3|246
1625625520000|2021-07-07 02:38:40|1137.6|1133.1|1137.8|1133.3|1137.8|1133.3|1137.3|1132.8|239
1625625530000|2021-07-07 02:38:50|1137.7|1133.2|1137.3|1132.8|1137.7|1133.2|1137.3|1132.8|97
1625625540000|2021-07-07 02:39:00|1137.5|1133|1137.5|1133|1137.8|1133.3|1137.5|1133|158
1625625550000|2021-07-07 02:39:10|1137.3|1132.8|1137.3|1132.8|1137.5|1133|1137.3|1132.8|197
1625625560000|2021-07-07 02:39:20|1137.2|1132.7|1137.5|1133|1137.7|1133.2|1137|1132.5|146
1625625570000|2021-07-07 02:39:30|1137.4|1132.9|1137.5|1133|1137.7|1133.2|1137.2|1132.7|112
1625625580000|2021-07-07 02:39:40|1137.7|1133.2|1137.3|1132.8|1138|1133.5|1137|1132.5|227
1625625590000|2021-07-07 02:39:50|1137.2|1132.7|1137|1132.5|1137.2|1132.7|1136.9|1132.4|123
1625625600000|2021-07-07 02:40:00|1136.9|1132.4|1136.9|1132.4|1137.2|1132.7|1136.9|1132.4|241
1625625610000|2021-07-07 02:40:10|1137|1132.5|1137|1132.5|1137|1132.5|1137|1132.5|67
1625625620000|2021-07-07 02:40:20|1137.4|1132.9|1136.9|1132.4|1137.5|1133|1136.9|1132.4|458
1625625630000|2021-07-07 02:40:30|1136.7|1132.2|1136.3|1131.8|1136.7|1132.2|1136|1131.5|189
1625625640000|2021-07-07 02:40:40|1136|1131.5|1136.8|1132.3|1136.8|1132.3|1136|1131.5|109
1625625650000|2021-07-07 02:40:50|1136.7|1132.2|1137.8|1133.3|1137.8|1133.3|1136.7|1132.2|369
1625625660000|2021-07-07 02:41:00|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|170
1625625670000|2021-07-07 02:41:10|1137.3|1132.8|1136.7|1132.2|1137.3|1132.8|1136.7|1132.2|97
1625625680000|2021-07-07 02:41:20|1136.5|1132|1136.4|1131.9|1136.5|1132|1136.4|1131.9|42
1625625690000|2021-07-07 02:41:30|1136.5|1132|1136.2|1131.7|1136.5|1132|1135.8|1131.3|580
1625625700000|2021-07-07 02:41:40|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|1135.8|1131.3|93
1625625710000|2021-07-07 02:41:50|1135.8|1131.3|1136.7|1132.2|1136.7|1132.2|1135.8|1131.3|141
1625625720000|2021-07-07 02:42:00|1136.4|1131.9|1136.2|1131.7|1136.4|1131.9|1136|1131.5|116
1625625730000|2021-07-07 02:42:10|1136.1|1131.6|1136.2|1131.7|1136.2|1131.7|1135.4|1130.9|473
1625625740000|2021-07-07 02:42:20|1136.1|1131.6|1136|1131.5|1136.3|1131.8|1135.8|1131.3|118
1625625750000|2021-07-07 02:42:30|1136.2|1131.7|1136|1131.5|1136.2|1131.7|1135.8|1131.3|120
1625625760000|2021-07-07 02:42:40|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1135.9|1131.4|432
1625625770000|2021-07-07 02:42:50|1136.8|1132.3|1137.8|1133.3|1138|1133.5|1136.8|1132.3|315
1625625780000|2021-07-07 02:43:00|1138.3|1133.8|1137.7|1133.2|1138.3|1133.8|1137.3|1132.8|122
1625625790000|2021-07-07 02:43:10|1137.6|1133.1|1136.7|1132.2|1137.6|1133.1|1136.7|1132.2|116
1625625800000|2021-07-07 02:43:20|1136.9|1132.4|1137.9|1133.4|1138.3|1133.8|1136.9|1132.4|352
1625625810000|2021-07-07 02:43:30|1137.7|1133.2|1137.4|1132.9|1137.9|1133.4|1137.2|1132.7|193
1625625820000|2021-07-07 02:43:40|1137.3|1132.8|1137.9|1133.4|1138.5|1134|1137.3|1132.8|112
1625625830000|2021-07-07 02:43:50|1137.5|1133|1136.9|1132.4|1137.7|1133.2|1136.9|1132.4|273
1625625840000|2021-07-07 02:44:00|1136.8|1132.3|1136.8|1132.3|1136.9|1132.4|1136.8|1132.3|90
1625625850000|2021-07-07 02:44:10|1137|1132.5|1137.7|1133.2|1137.7|1133.2|1137|1132.5|65
1625625860000|2021-07-07 02:44:20|1137.5|1133|1138.2|1133.7|1138.2|1133.7|1137.5|1133|47
1625625870000|2021-07-07 02:44:30|1138|1133.5|1136.8|1132.3|1138.3|1133.8|1136.8|1132.3|328
1625625880000|2021-07-07 02:44:40|1136.9|1132.4|1137.3|1132.8|1137.8|1133.3|1136.9|1132.4|487
1625625890000|2021-07-07 02:44:50|1137.5|1133|1137.3|1132.8|1137.5|1133|1137|1132.5|116
1625625900000|2021-07-07 02:45:00|1137.5|1133|1138.5|1134|1138.5|1134|1137.5|1133|274
1625625910000|2021-07-07 02:45:10|1139|1134.5|1139.2|1134.7|1139.3|1134.8|1139|1134.5|213
1625625920000|2021-07-07 02:45:20|1139|1134.5|1139.2|1134.7|1139.3|1134.8|1139|1134.5|231
1625625930000|2021-07-07 02:45:30|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|133
1625625940000|2021-07-07 02:45:40|1139.4|1134.9|1139.3|1134.8|1139.4|1134.9|1139.3|1134.8|53
1625625950000|2021-07-07 02:45:50|1138.9|1134.4|1139.3|1134.8|1139.3|1134.8|1138.9|1134.4|134
1625625960000|2021-07-07 02:46:00|1139.2|1134.7|1138.8|1134.3|1139.3|1134.8|1138.8|1134.3|52
1625625970000|2021-07-07 02:46:10|1138.7|1134.2|1137.3|1132.8|1138.7|1134.2|1137.3|1132.8|325
1625625980000|2021-07-07 02:46:20|1137.5|1133|1137.8|1133.3|1137.9|1133.4|1137.5|1133|128
1625625990000|2021-07-07 02:46:30|1138.3|1133.8|1138.3|1133.8|1138.3|1133.8|1137.9|1133.4|60
1625626000000|2021-07-07 02:46:40|1138.4|1133.9|1139|1134.5|1139|1134.5|1138.4|1133.9|47
1625626010000|2021-07-07 02:46:50|1139.2|1134.7|1140|1135.5|1140|1135.5|1139.2|1134.7|219
1625626020000|2021-07-07 02:47:00|1140.3|1135.8|1140.5|1136|1140.5|1136|1140.3|1135.8|224
1625626030000|2021-07-07 02:47:10|1140.2|1135.7|1140.5|1136|1140.5|1136|1140.2|1135.7|119
1625626040000|2021-07-07 02:47:20|1140.4|1135.9|1140.5|1136|1140.5|1136|1140.4|1135.9|36
1625626050000|2021-07-07 02:47:30|1140.7|1136.2|1141|1136.5|1141|1136.5|1140.7|1136.2|131
1625626060000|2021-07-07 02:47:40|1140.8|1136.3|1141.8|1137.3|1141.8|1137.3|1140.7|1136.2|205
1625626070000|2021-07-07 02:47:50|1141.7|1137.2|1141.7|1137.2|1141.8|1137.3|1141.5|1137|78
1625626080000|2021-07-07 02:48:00|1141.4|1136.9|1141.7|1137.2|1141.8|1137.3|1140.9|1136.4|158
1625626090000|2021-07-07 02:48:10|1141.4|1136.9|1141.5|1137|1141.6|1137.1|1141.3|1136.8|200
1625626100000|2021-07-07 02:48:20|1141.8|1137.3|1142.5|1138|1142.5|1138|1141.8|1137.3|481
1625626110000|2021-07-07 02:48:30|1142.3|1137.8|1142.4|1137.9|1142.5|1138|1142.2|1137.7|244
1625626120000|2021-07-07 02:48:40|1142.5|1138|1142.5|1138|1142.5|1138|1142|1137.5|288
1625626130000|2021-07-07 02:48:50|1142.9|1138.4|1142.7|1138.2|1142.9|1138.4|1142.4|1137.9|147
1625626140000|2021-07-07 02:49:00|1142.8|1138.3|1142.2|1137.7|1142.8|1138.3|1142.2|1137.7|138
1625626150000|2021-07-07 02:49:10|1142.3|1137.8|1142.2|1137.7|1142.4|1137.9|1142|1137.5|116
1625626160000|2021-07-07 02:49:20|1142.3|1137.8|1142.2|1137.7|1142.3|1137.8|1142|1137.5|27
1625626170000|2021-07-07 02:49:30|1142.3|1137.8|1142.9|1138.4|1142.9|1138.4|1142.2|1137.7|208
1625626180000|2021-07-07 02:49:40|1143|1138.5|1142.3|1137.8|1143.4|1138.9|1142.3|1137.8|525
1625626190000|2021-07-07 02:49:50|1142|1137.5|1143.2|1138.7|1143.2|1138.7|1142|1137.5|205
1625626200000|2021-07-07 02:50:00|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143.2|1138.7|50
1625626210000|2021-07-07 02:50:10|1143.2|1138.7|1143.3|1138.8|1143.3|1138.8|1143.2|1138.7|67
1625626220000|2021-07-07 02:50:20|1143.2|1138.7|1143.3|1138.8|1143.3|1138.8|1143.2|1138.7|53
1625626230000|2021-07-07 02:50:30|1143.2|1138.7|1142.8|1138.3|1143.3|1138.8|1142.8|1138.3|235
1625626240000|2021-07-07 02:50:40|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|85
1625626250000|2021-07-07 02:50:50|1142.2|1137.7|1141.8|1137.3|1142.2|1137.7|1141.8|1137.3|175
1625626260000|2021-07-07 02:51:00|||||||||21
1625626270000|2021-07-07 02:51:10|1141.7|1137.2|1141.3|1136.8|1141.8|1137.3|1141.3|1136.8|158
1625626280000|2021-07-07 02:51:20|||||||||30
1625626290000|2021-07-07 02:51:30|||||||||17
1625626300000|2021-07-07 02:51:40|||||||||74
1625626310000|2021-07-07 02:51:50|1141.1|1136.6|1141.4|1136.9|1141.4|1136.9|1140.8|1136.3|184
1625626320000|2021-07-07 02:52:00|1141.3|1136.8|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|121
1625626330000|2021-07-07 02:52:10|1141.7|1137.2|1141.9|1137.4|1141.9|1137.4|1141.6|1137.1|35
1625626340000|2021-07-07 02:52:20|1141.8|1137.3|1141.3|1136.8|1141.8|1137.3|1141.3|1136.8|60
1625626350000|2021-07-07 02:52:30|||||||||7
1625626360000|2021-07-07 02:52:40|||||||||27
1625626370000|2021-07-07 02:52:50|1141.2|1136.7|1141.8|1137.3|1141.8|1137.3|1141.2|1136.7|59
1625626380000|2021-07-07 02:53:00|1141.6|1137.1|1141.8|1137.3|1141.8|1137.3|1141.4|1136.9|26
1625626390000|2021-07-07 02:53:10|1141.7|1137.2|1141.3|1136.8|1141.7|1137.2|1141.3|1136.8|54
1625626400000|2021-07-07 02:53:20|1141.7|1137.2|1141.4|1136.9|1141.7|1137.2|1141.4|1136.9|32
1625626410000|2021-07-07 02:53:30|1141.8|1137.3|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|299
1625626420000|2021-07-07 02:53:40|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|49
1625626430000|2021-07-07 02:53:50|1142|1137.5|1142.3|1137.8|1142.3|1137.8|1142|1137.5|29
1625626440000|2021-07-07 02:54:00|1142.4|1137.9|1142.8|1138.3|1142.8|1138.3|1142.4|1137.9|29
1625626450000|2021-07-07 02:54:10|1142.5|1138|1142.3|1137.8|1142.6|1138.1|1142.3|1137.8|26
1625626460000|2021-07-07 02:54:20|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|35
1625626470000|2021-07-07 02:54:30|1142.9|1138.4|1142.9|1138.4|1143.3|1138.8|1142.9|1138.4|90
1625626480000|2021-07-07 02:54:40|1143|1138.5|1143|1138.5|1143.3|1138.8|1143|1138.5|23
1625626490000|2021-07-07 02:54:50|1142.8|1138.3|1142.7|1138.2|1143|1138.5|1142.5|1138|127
1625626500000|2021-07-07 02:55:00|1142.5|1138|1143|1138.5|1143|1138.5|1142.5|1138|79
1625626510000|2021-07-07 02:55:10|1142.9|1138.4|1142.5|1138|1142.9|1138.4|1142.3|1137.8|103
1625626520000|2021-07-07 02:55:20|||||||||32
1625626530000|2021-07-07 02:55:30|1142.3|1137.8|1142.5|1138|1142.5|1138|1142.3|1137.8|99
1625626540000|2021-07-07 02:55:40|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|21
1625626550000|2021-07-07 02:55:50|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|21
1625626560000|2021-07-07 02:56:00|||||||||36
1625626570000|2021-07-07 02:56:10|1142.1|1137.6|1141.4|1136.9|1142.1|1137.6|1141.4|1136.9|98
1625626580000|2021-07-07 02:56:20|1141.5|1137|1141.5|1137|1141.5|1137|1141.5|1137|71
1625626590000|2021-07-07 02:56:30|1141.7|1137.2|1141.5|1137|1141.7|1137.2|1141.5|1137|43
1625626600000|2021-07-07 02:56:40|1141.3|1136.8|1141.4|1136.9|1141.5|1137|1141.3|1136.8|53
1625626610000|2021-07-07 02:56:50|1141.5|1137|1142|1137.5|1142|1137.5|1141.5|1137|69
1625626620000|2021-07-07 02:57:00|1141.9|1137.4|1141.6|1137.1|1142.5|1138|1141.6|1137.1|153
1625626630000|2021-07-07 02:57:10|1141.5|1137|1141.5|1137|1141.5|1137|1141.5|1137|7
1625626640000|2021-07-07 02:57:20|1141.6|1137.1|1141.5|1137|1141.6|1137.1|1141.5|1137|30
1625626650000|2021-07-07 02:57:30|1141.4|1136.9|1141.1|1136.6|1141.4|1136.9|1141|1136.5|28
1625626660000|2021-07-07 02:57:40|1141.4|1136.9|1141|1136.5|1141.4|1136.9|1141|1136.5|19
1625626670000|2021-07-07 02:57:50|1141.1|1136.6|1140.5|1136|1141.1|1136.6|1140.5|1136|61
1625626680000|2021-07-07 02:58:00|1140.7|1136.2|1140.3|1135.8|1141|1136.5|1140.3|1135.8|112
1625626690000|2021-07-07 02:58:10|1140.7|1136.2|1140.3|1135.8|1140.7|1136.2|1140|1135.5|67
1625626700000|2021-07-07 02:58:20|1140.5|1136|1140.3|1135.8|1140.5|1136|1140|1135.5|89
1625626710000|2021-07-07 02:58:30|1140.4|1135.9|1139.8|1135.3|1140.5|1136|1139.8|1135.3|85
1625626720000|2021-07-07 02:58:40|1139.6|1135.1|1139.3|1134.8|1139.6|1135.1|1139.3|1134.8|69
1625626730000|2021-07-07 02:58:50|1139.4|1134.9|1139.8|1135.3|1139.8|1135.3|1139.4|1134.9|142
1625626740000|2021-07-07 02:59:00|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.2|1135.7|80
1625626750000|2021-07-07 02:59:10|1139.9|1135.4|1140.1|1135.6|1140.1|1135.6|1139.8|1135.3|39
1625626760000|2021-07-07 02:59:20|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|1139.7|1135.2|39
1625626770000|2021-07-07 02:59:30|1140|1135.5|1140.8|1136.3|1141|1136.5|1140|1135.5|95
1625626780000|2021-07-07 02:59:40|1141|1136.5|1140.8|1136.3|1141|1136.5|1140.7|1136.2|35
1625626790000|2021-07-07 02:59:50|1140.5|1136|1141|1136.5|1141|1136.5|1140.5|1136|39
1625626800000|2021-07-07 03:00:00|1140.5|1136|1138.4|1133.9|1140.5|1136|1138.3|1133.8|425
1625626810000|2021-07-07 03:00:10|1138.3|1133.8|1138.7|1134.2|1138.8|1134.3|1138.3|1133.8|164
1625626820000|2021-07-07 03:00:20|1138.4|1133.9|1138.3|1133.8|1138.7|1134.2|1138.3|1133.8|99
1625626830000|2021-07-07 03:00:30|1138.4|1133.9|1137.7|1133.2|1138.8|1134.3|1137.6|1133.1|240
1625626840000|2021-07-07 03:00:40|1137.6|1133.1|1137.9|1133.4|1138.7|1134.2|1137.6|1133.1|213
1625626850000|2021-07-07 03:00:50|1137.8|1133.3|1138.4|1133.9|1138.7|1134.2|1137.8|1133.3|265
1625626860000|2021-07-07 03:01:00|1138.7|1134.2|1138.8|1134.3|1138.8|1134.3|1138.7|1134.2|18
1625626870000|2021-07-07 03:01:10|1138.9|1134.4|1139.3|1134.8|1139.4|1134.9|1138.9|1134.4|75
1625626880000|2021-07-07 03:01:20|1139.4|1134.9|1139.5|1135|1139.5|1135|1139.3|1134.8|59
1625626890000|2021-07-07 03:01:30|1139.8|1135.3|1139.5|1135|1139.8|1135.3|1139.4|1134.9|60
1625626900000|2021-07-07 03:01:40|1139|1134.5|1139.7|1135.2|1139.7|1135.2|1139|1134.5|159
1625626910000|2021-07-07 03:01:50|1139.8|1135.3|1140|1135.5|1140.4|1135.9|1139.7|1135.2|299
1625626920000|2021-07-07 03:02:00|1140.2|1135.7|1139.3|1134.8|1140.3|1135.8|1139.1|1134.6|123
1625626930000|2021-07-07 03:02:10|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|18
1625626940000|2021-07-07 03:02:20|1139.3|1134.8|1138.3|1133.8|1139.3|1134.8|1138.3|1133.8|87
1625626950000|2021-07-07 03:02:30|1138.6|1134.1|1138.9|1134.4|1138.9|1134.4|1138.5|1134|58
1625626960000|2021-07-07 03:02:40|1138.7|1134.2|1138.9|1134.4|1138.9|1134.4|1138.7|1134.2|31
1625626970000|2021-07-07 03:02:50|1139.1|1134.6|1138.7|1134.2|1139.1|1134.6|1138.3|1133.8|116
1625626980000|2021-07-07 03:03:00|1138.5|1134|1138.4|1133.9|1138.7|1134.2|1138.4|1133.9|31
1625626990000|2021-07-07 03:03:10|1138.5|1134|1139.1|1134.6|1139.1|1134.6|1138.4|1133.9|43
1625627000000|2021-07-07 03:03:20|1138.9|1134.4|1139.6|1135.1|1139.6|1135.1|1138.9|1134.4|94
1625627010000|2021-07-07 03:03:30|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|28
1625627020000|2021-07-07 03:03:40|1139.4|1134.9|1139.4|1134.9|1139.4|1134.9|1139.3|1134.8|42
1625627030000|2021-07-07 03:03:50|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|41
1625627040000|2021-07-07 03:04:00|1139.4|1134.9|1138.8|1134.3|1139.4|1134.9|1138.6|1134.1|124
1625627050000|2021-07-07 03:04:10|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|1138.8|1134.3|29
1625627060000|2021-07-07 03:04:20|1138.9|1134.4|1137.8|1133.3|1139.1|1134.6|1137.8|1133.3|180
1625627070000|2021-07-07 03:04:30|1137.9|1133.4|1138.3|1133.8|1138.3|1133.8|1137.9|1133.4|48
1625627080000|2021-07-07 03:04:40|1138.4|1133.9|1138.8|1134.3|1138.8|1134.3|1138.4|1133.9|28
1625627090000|2021-07-07 03:04:50|1139.3|1134.8|1139.3|1134.8|1139.3|1134.8|1139.1|1134.6|95
1625627100000|2021-07-07 03:05:00|1139.6|1135.1|1139.8|1135.3|1139.8|1135.3|1139.6|1135.1|40
1625627110000|2021-07-07 03:05:10|1139.9|1135.4|1139.7|1135.2|1140.1|1135.6|1139.6|1135.1|43
1625627120000|2021-07-07 03:05:20|1139.8|1135.3|1139.7|1135.2|1139.8|1135.3|1139.6|1135.1|158
1625627130000|2021-07-07 03:05:30|1139.8|1135.3|1139.8|1135.3|1140|1135.5|1139.7|1135.2|52
1625627150000|2021-07-07 03:05:50|1140|1135.5|1140.2|1135.7|1140.2|1135.7|1139.8|1135.3|38
1625627160000|2021-07-07 03:06:00|1140.4|1135.9|1141|1136.5|1141|1136.5|1140.4|1135.9|62
1625627170000|2021-07-07 03:06:10|1141.1|1136.6|1140.8|1136.3|1141.1|1136.6|1140.5|1136|26
1625627180000|2021-07-07 03:06:20|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.3|1135.8|132
1625627190000|2021-07-07 03:06:30|1140.8|1136.3|1141.3|1136.8|1141.3|1136.8|1140.8|1136.3|53
1625627200000|2021-07-07 03:06:40|1141.6|1137.1|1142.6|1138.1|1142.6|1138.1|1141.6|1137.1|158
1625627210000|2021-07-07 03:06:50|1142.3|1137.8|1142.1|1137.6|1142.3|1137.8|1141.8|1137.3|90
1625627220000|2021-07-07 03:07:00|1142.2|1137.7|1141.7|1137.2|1142.8|1138.3|1141.7|1137.2|160
1625627230000|2021-07-07 03:07:10|1141.8|1137.3|1142.7|1138.2|1142.7|1138.2|1141.8|1137.3|31
1625627240000|2021-07-07 03:07:20|1142.3|1137.8|1142.7|1138.2|1142.7|1138.2|1142.3|1137.8|70
1625627250000|2021-07-07 03:07:30|1142.8|1138.3|1142.5|1138|1142.8|1138.3|1142.5|1138|76
1625627260000|2021-07-07 03:07:40|1142.3|1137.8|1142.5|1138|1142.5|1138|1142.3|1137.8|6
1625627270000|2021-07-07 03:07:50|1142.3|1137.8|1141.8|1137.3|1142.3|1137.8|1141.7|1137.2|100
1625627280000|2021-07-07 03:08:00|1141.6|1137.1|1141.3|1136.8|1141.7|1137.2|1141.3|1136.8|16
1625627290000|2021-07-07 03:08:10|||||||||6
1625627300000|2021-07-07 03:08:20|1141.6|1137.1|1141.7|1137.2|1141.7|1137.2|1141.6|1137.1|15
1625627310000|2021-07-07 03:08:30|1141.8|1137.3|1141.9|1137.4|1142.1|1137.6|1141.8|1137.3|36
1625627320000|2021-07-07 03:08:40|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.7|1137.2|16
1625627330000|2021-07-07 03:08:50|1141.6|1137.1|1141.3|1136.8|1141.6|1137.1|1141.3|1136.8|8
1625627340000|2021-07-07 03:09:00|1141.5|1137|1141.3|1136.8|1141.5|1137|1141.2|1136.7|49
1625627350000|2021-07-07 03:09:10|1141.2|1136.7|1141.2|1136.7|1141.5|1137|1141.1|1136.6|58
1625627360000|2021-07-07 03:09:20|1141.6|1137.1|1141.5|1137|1141.6|1137.1|1141.5|1137|22
1625627370000|2021-07-07 03:09:30|1141.6|1137.1|1141.1|1136.6|1141.6|1137.1|1141.1|1136.6|39
1625627380000|2021-07-07 03:09:40|1141.7|1137.2|1141.8|1137.3|1141.8|1137.3|1141.7|1137.2|43
1625627390000|2021-07-07 03:09:50|1142.1|1137.6|1142.7|1138.2|1142.7|1138.2|1142.1|1137.6|153
1625627400000|2021-07-07 03:10:00|1142.8|1138.3|1142|1137.5|1142.8|1138.3|1141.8|1137.3|256
1625627410000|2021-07-07 03:10:10|1142.3|1137.8|1142.2|1137.7|1142.7|1138.2|1142.2|1137.7|169
1625627420000|2021-07-07 03:10:20|1141.8|1137.3|1142.2|1137.7|1142.6|1138.1|1141.8|1137.3|138
1625627430000|2021-07-07 03:10:30|1142.1|1137.6|1141.8|1137.3|1142.1|1137.6|1141.8|1137.3|32
1625627440000|2021-07-07 03:10:40|||||||||22
1625627450000|2021-07-07 03:10:50|||||||||12
1625627460000|2021-07-07 03:11:00|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|9
1625627470000|2021-07-07 03:11:10|1142.1|1137.6|1142.7|1138.2|1142.8|1138.3|1142.1|1137.6|114
1625627480000|2021-07-07 03:11:20|1142.3|1137.8|1142.7|1138.2|1142.7|1138.2|1142.3|1137.8|22
1625627490000|2021-07-07 03:11:30|1142.6|1138.1|1142.3|1137.8|1142.6|1138.1|1142.3|1137.8|34
1625627500000|2021-07-07 03:11:40|1142.6|1138.1|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|18
1625627510000|2021-07-07 03:11:50|1143|1138.5|1143.3|1138.8|1143.3|1138.8|1143|1138.5|123
1625627520000|2021-07-07 03:12:00|||||||||61
1625627530000|2021-07-07 03:12:10|1143.8|1139.3|1144.3|1139.8|1144.3|1139.8|1143.8|1139.3|282
1625627540000|2021-07-07 03:12:20|1144.6|1140.1|1145.3|1140.8|1145.3|1140.8|1144.6|1140.1|630
1625627550000|2021-07-07 03:12:30|1145.6|1141.1|1145|1140.5|1145.6|1141.1|1144.5|1140|201
1625627560000|2021-07-07 03:12:40|1144.8|1140.3|1145|1140.5|1145.3|1140.8|1144.6|1140.1|128
1625627570000|2021-07-07 03:12:50|1145.1|1140.6|1144.9|1140.4|1145.8|1141.3|1144.8|1140.3|573
1625627580000|2021-07-07 03:13:00|1145.2|1140.7|1145.7|1141.2|1145.9|1141.4|1145.1|1140.6|489
1625627590000|2021-07-07 03:13:10|1145.9|1141.4|1145.5|1141|1145.9|1141.4|1145.5|1141|150
1625627600000|2021-07-07 03:13:20|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.1|1140.6|174
1625627610000|2021-07-07 03:13:30|1145.7|1141.2|1145.6|1141.1|1146.1|1141.6|1145.6|1141.1|46
1625627620000|2021-07-07 03:13:40|1145.3|1140.8|1145.6|1141.1|1145.6|1141.1|1145.3|1140.8|64
1625627630000|2021-07-07 03:13:50|1145.3|1140.8|1145.5|1141|1145.5|1141|1145.3|1140.8|31
1625627640000|2021-07-07 03:14:00|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|96
1625627650000|2021-07-07 03:14:10|1146.1|1141.6|1146.3|1141.8|1146.3|1141.8|1145.8|1141.3|242
1625627660000|2021-07-07 03:14:20|1146.5|1142|1145.8|1141.3|1146.6|1142.1|1145.8|1141.3|121
1625627670000|2021-07-07 03:14:30|1145.7|1141.2|1145.8|1141.3|1145.8|1141.3|1145.7|1141.2|31
1625627680000|2021-07-07 03:14:40|1145.7|1141.2|1145.8|1141.3|1145.8|1141.3|1145.7|1141.2|104
1625627690000|2021-07-07 03:14:50|1146.2|1141.7|1146.1|1141.6|1146.6|1142.1|1145.8|1141.3|211
1625627700000|2021-07-07 03:15:00|1146|1141.5|1146.1|1141.6|1146.3|1141.8|1146|1141.5|161
1625627710000|2021-07-07 03:15:10|1146|1141.5|1145.6|1141.1|1146|1141.5|1145.6|1141.1|95
1625627720000|2021-07-07 03:15:20|1145.5|1141|1145.5|1141|1145.6|1141.1|1145.5|1141|34
1625627730000|2021-07-07 03:15:30|1145.3|1140.8|1144.2|1139.7|1145.3|1140.8|1144.2|1139.7|343
1625627740000|2021-07-07 03:15:40|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|38
1625627750000|2021-07-07 03:15:50|1144.2|1139.7|1145.2|1140.7|1145.2|1140.7|1144.2|1139.7|288
1625627760000|2021-07-07 03:16:00|1144.9|1140.4|1144.2|1139.7|1145.2|1140.7|1144.2|1139.7|112
1625627770000|2021-07-07 03:16:10|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|24
1625627780000|2021-07-07 03:16:20|1144.2|1139.7|1143.9|1139.4|1144.2|1139.7|1143.9|1139.4|38
1625627790000|2021-07-07 03:16:30|1144.1|1139.6|1144.1|1139.6|1144.3|1139.8|1143.9|1139.4|29
1625627800000|2021-07-07 03:16:40|1143.9|1139.4|1143.6|1139.1|1143.9|1139.4|1143.6|1139.1|73
1625627810000|2021-07-07 03:16:50|1143.5|1139|1143.4|1138.9|1143.6|1139.1|1143.3|1138.8|37
1625627820000|2021-07-07 03:17:00|1143.2|1138.7|1143.4|1138.9|1143.6|1139.1|1143.2|1138.7|57
1625627830000|2021-07-07 03:17:10|1143.2|1138.7|1144.4|1139.9|1144.6|1140.1|1143.2|1138.7|172
1625627840000|2021-07-07 03:17:20|1144.2|1139.7|1143.9|1139.4|1144.2|1139.7|1143.9|1139.4|101
1625627850000|2021-07-07 03:17:30|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1143.9|1139.4|46
1625627860000|2021-07-07 03:17:40|1144.1|1139.6|1144.2|1139.7|1144.2|1139.7|1144.1|1139.6|56
1625627870000|2021-07-07 03:17:50|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|22
1625627880000|2021-07-07 03:18:00|1144.5|1140|1144.7|1140.2|1144.7|1140.2|1144.3|1139.8|48
1625627890000|2021-07-07 03:18:10|1144.6|1140.1|1144.5|1140|1144.6|1140.1|1144.5|1140|60
1625627900000|2021-07-07 03:18:20|1144.3|1139.8|1144.1|1139.6|1144.3|1139.8|1144.1|1139.6|18
1625627910000|2021-07-07 03:18:30|1143.8|1139.3|1143.8|1139.3|1144|1139.5|1143.8|1139.3|38
1625627920000|2021-07-07 03:18:40|1144|1139.5|1143.8|1139.3|1144|1139.5|1143.8|1139.3|51
1625627930000|2021-07-07 03:18:50|1144|1139.5|1144.2|1139.7|1144.2|1139.7|1143.8|1139.3|27
1625627940000|2021-07-07 03:19:00|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|12
1625627950000|2021-07-07 03:19:10|1144.2|1139.7|1143.5|1139|1144.2|1139.7|1143.5|1139|48
1625627960000|2021-07-07 03:19:20|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|34
1625627970000|2021-07-07 03:19:30|1143|1138.5|1143.3|1138.8|1143.3|1138.8|1143|1138.5|58
1625627980000|2021-07-07 03:19:40|1143.2|1138.7|1143.3|1138.8|1143.3|1138.8|1143.2|1138.7|12
1625627990000|2021-07-07 03:19:50|1143.2|1138.7|1143.2|1138.7|1143.5|1139|1143.1|1138.6|67
1625628000000|2021-07-07 03:20:00|1143|1138.5|1141.7|1137.2|1143|1138.5|1141.3|1136.8|250
1625628010000|2021-07-07 03:20:10|1141.8|1137.3|1141.3|1136.8|1142.1|1137.6|1141.3|1136.8|118
1625628020000|2021-07-07 03:20:20|1141.5|1137|1141.3|1136.8|1141.8|1137.3|1141.3|1136.8|80
1625628030000|2021-07-07 03:20:30|1141.2|1136.7|1141.3|1136.8|1141.3|1136.8|1141.2|1136.7|76
1625628040000|2021-07-07 03:20:40|1141.6|1137.1|1142|1137.5|1142.2|1137.7|1141.6|1137.1|181
1625628050000|2021-07-07 03:20:50|1142.2|1137.7|1141.8|1137.3|1142.2|1137.7|1141.8|1137.3|19
1625628060000|2021-07-07 03:21:00|1141.6|1137.1|1141.3|1136.8|1141.6|1137.1|1141.3|1136.8|71
1625628070000|2021-07-07 03:21:10|1141.1|1136.6|1141.6|1137.1|1141.6|1137.1|1141.1|1136.6|56
1625628080000|2021-07-07 03:21:20|1141.8|1137.3|1141.5|1137|1141.8|1137.3|1141.4|1136.9|158
1625628090000|2021-07-07 03:21:30|1141.4|1136.9|1142.5|1138|1142.5|1138|1141.1|1136.6|288
1625628100000|2021-07-07 03:21:40|1142.6|1138.1|1143.1|1138.6|1143.1|1138.6|1142.4|1137.9|95
1625628110000|2021-07-07 03:21:50|1142.9|1138.4|1142.6|1138.1|1143|1138.5|1142.6|1138.1|41
1625628120000|2021-07-07 03:22:00|1142.4|1137.9|1142|1137.5|1142.4|1137.9|1142|1137.5|92
1625628130000|2021-07-07 03:22:10|1142.1|1137.6|1143|1138.5|1143.1|1138.6|1142.1|1137.6|61
1625628140000|2021-07-07 03:22:20|1143.1|1138.6|1142.9|1138.4|1143.5|1139|1142.9|1138.4|88
1625628150000|2021-07-07 03:22:30|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1143|1138.5|20
1625628160000|2021-07-07 03:22:40|1143.1|1138.6|1142.8|1138.3|1143.1|1138.6|1142.5|1138|176
1625628170000|2021-07-07 03:22:50|1143|1138.5|1142.8|1138.3|1143|1138.5|1142.8|1138.3|23
1625628180000|2021-07-07 03:23:00|1143|1138.5|1143|1138.5|1143|1138.5|1143|1138.5|7
1625628190000|2021-07-07 03:23:10|1142.8|1138.3|1142.6|1138.1|1142.8|1138.3|1142.6|1138.1|24
1625628200000|2021-07-07 03:23:20|1142.4|1137.9|1142.6|1138.1|1142.9|1138.4|1142.4|1137.9|72
1625628210000|2021-07-07 03:23:30|1142.7|1138.2|1142.9|1138.4|1142.9|1138.4|1142.7|1138.2|12
1625628220000|2021-07-07 03:23:40|1142.8|1138.3|1142.9|1138.4|1142.9|1138.4|1142.8|1138.3|45
1625628230000|2021-07-07 03:23:50|1143|1138.5|1142.9|1138.4|1143|1138.5|1142.9|1138.4|26
1625628240000|2021-07-07 03:24:00|1143.1|1138.6|1142.5|1138|1143.1|1138.6|1142.3|1137.8|131
1625628250000|2021-07-07 03:24:10|1142.6|1138.1|1143.1|1138.6|1143.1|1138.6|1142.6|1138.1|33
1625628260000|2021-07-07 03:24:20|1143.3|1138.8|1143.4|1138.9|1143.4|1138.9|1143.1|1138.6|28
1625628270000|2021-07-07 03:24:30|1143.5|1139|1143.3|1138.8|1143.5|1139|1143.3|1138.8|41
1625628280000|2021-07-07 03:24:40|1143.1|1138.6|1143.3|1138.8|1143.4|1138.9|1143.1|1138.6|43
1625628290000|2021-07-07 03:24:50|1143.1|1138.6|1143.1|1138.6|1143.4|1138.9|1143.1|1138.6|71
1625628300000|2021-07-07 03:25:00|1143.3|1138.8|1143.3|1138.8|1143.5|1139|1143.3|1138.8|41
1625628310000|2021-07-07 03:25:10|||||||||16
1625628320000|2021-07-07 03:25:20|1143.1|1138.6|1142.6|1138.1|1143.1|1138.6|1142.6|1138.1|35
1625628330000|2021-07-07 03:25:30|1142.4|1137.9|1142.3|1137.8|1142.4|1137.9|1142.1|1137.6|52
1625628340000|2021-07-07 03:25:40|1142.4|1137.9|1142.6|1138.1|1142.6|1138.1|1142.4|1137.9|18
1625628350000|2021-07-07 03:25:50|1142.3|1137.8|1142.6|1138.1|1142.6|1138.1|1142.3|1137.8|20
1625628360000|2021-07-07 03:26:00|1142.5|1138|1142.3|1137.8|1142.5|1138|1141.8|1137.3|104
1625628370000|2021-07-07 03:26:10|1142.1|1137.6|1142.3|1137.8|1142.3|1137.8|1142|1137.5|38
1625628380000|2021-07-07 03:26:20|1142.1|1137.6|1142.1|1137.6|1142.3|1137.8|1141.9|1137.4|22
1625628390000|2021-07-07 03:26:30|||||||||7
1625628400000|2021-07-07 03:26:40|||||||||15
1625628410000|2021-07-07 03:26:50|1141.9|1137.4|1141.9|1137.4|1142.1|1137.6|1141.9|1137.4|74
1625628420000|2021-07-07 03:27:00|1142.1|1137.6|1142|1137.5|1142.1|1137.6|1141.9|1137.4|42
1625628430000|2021-07-07 03:27:10|1141.9|1137.4|1142|1137.5|1142.1|1137.6|1141.9|1137.4|45
1625628440000|2021-07-07 03:27:20|1142.1|1137.6|1142.1|1137.6|1142.3|1137.8|1142.1|1137.6|32
1625628450000|2021-07-07 03:27:30|1142.6|1138.1|1142.9|1138.4|1142.9|1138.4|1142.6|1138.1|36
1625628460000|2021-07-07 03:27:40|1143.4|1138.9|1143.1|1138.6|1143.6|1139.1|1142.9|1138.4|86
1625628470000|2021-07-07 03:27:50|1143|1138.5|1143|1138.5|1143|1138.5|1143|1138.5|8
1625628480000|2021-07-07 03:28:00|1142.9|1138.4|1142.8|1138.3|1143|1138.5|1142.8|1138.3|34
1625628490000|2021-07-07 03:28:10|1142.9|1138.4|1143.5|1139|1143.6|1139.1|1142.9|1138.4|59
1625628500000|2021-07-07 03:28:20|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.5|1139|41
1625628510000|2021-07-07 03:28:30|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|81
1625628520000|2021-07-07 03:28:40|1144.1|1139.6|1144|1139.5|1144.4|1139.9|1144|1139.5|82
1625628530000|2021-07-07 03:28:50|||||||||9
1625628540000|2021-07-07 03:29:00|1144.2|1139.7|1143.6|1139.1|1144.2|1139.7|1143.6|1139.1|153
1625628550000|2021-07-07 03:29:10|||||||||15
1625628560000|2021-07-07 03:29:20|1143.9|1139.4|1143.9|1139.4|1144.3|1139.8|1143.9|1139.4|61
1625628570000|2021-07-07 03:29:30|1143.8|1139.3|1143.9|1139.4|1144.1|1139.6|1143.6|1139.1|83
1625628580000|2021-07-07 03:29:40|1144.1|1139.6|1144|1139.5|1144.4|1139.9|1144|1139.5|80
1625628590000|2021-07-07 03:29:50|1143.9|1139.4|1144.1|1139.6|1144.2|1139.7|1143.9|1139.4|103
1625635800000|2021-07-07 05:30:00|1144.3|1139.8|1146.2|1141.7|1146.2|1141.7|1144.3|1139.8|532
1625635810000|2021-07-07 05:30:10|1146|1141.5|1146.7|1142.2|1146.7|1142.2|1146|1141.5|354
1625635820000|2021-07-07 05:30:20|1146.5|1142|1147.5|1143|1147.5|1143|1146.5|1142|450
1625635830000|2021-07-07 05:30:30|1147.3|1142.8|1147.3|1142.8|1147.5|1143|1147|1142.5|223
1625635840000|2021-07-07 05:30:40|1147.2|1142.7|1148|1143.5|1148|1143.5|1147.2|1142.7|399
1625635850000|2021-07-07 05:30:50|1147.7|1143.2|1147.5|1143|1147.7|1143.2|1146.8|1142.3|221
1625635860000|2021-07-07 05:31:00|1147.7|1143.2|1147.5|1143|1148|1143.5|1147.5|1143|378
1625635870000|2021-07-07 05:31:10|1147.2|1142.7|1147.2|1142.7|1147.7|1143.2|1147.2|1142.7|179
1625635880000|2021-07-07 05:31:20|1147.6|1143.1|1148.5|1144|1148.5|1144|1147.6|1143.1|262
1625635890000|2021-07-07 05:31:30|1148.3|1143.8|1148.5|1144|1148.7|1144.2|1148.2|1143.7|265
1625635900000|2021-07-07 05:31:40|1148.7|1144.2|1149.3|1144.8|1149.3|1144.8|1148.7|1144.2|193
1625635910000|2021-07-07 05:31:50|1149.5|1145|1149.2|1144.7|1149.5|1145|1149.2|1144.7|259
1625635920000|2021-07-07 05:32:00|1149.7|1145.2|1150|1145.5|1150|1145.5|1149.7|1145.2|738
1625635930000|2021-07-07 05:32:10|1149.8|1145.3|1149.7|1145.2|1150|1145.5|1149.7|1145.2|237
1625635940000|2021-07-07 05:32:20|1149.6|1145.1|1149.7|1145.2|1149.7|1145.2|1149.2|1144.7|345
1625635950000|2021-07-07 05:32:30|1149.5|1145|1150|1145.5|1150|1145.5|1149.5|1145|204
1625635960000|2021-07-07 05:32:40|1149.8|1145.3|1150.6|1146.1|1150.6|1146.1|1149.4|1144.9|585
1625635970000|2021-07-07 05:32:50|1150.7|1146.2|1151.5|1147|1151.5|1147|1150.2|1145.7|1314
1625635980000|2021-07-07 05:33:00|1151.8|1147.3|1151.4|1146.9|1151.8|1147.3|1151.2|1146.7|847
1625635990000|2021-07-07 05:33:10|1151.8|1147.3|1151.9|1147.4|1151.9|1147.4|1151.4|1146.9|509
1625636000000|2021-07-07 05:33:20|1152.1|1147.6|1152.6|1148.1|1152.6|1148.1|1151.9|1147.4|809
1625636010000|2021-07-07 05:33:30|1152.4|1147.9|1151.8|1147.3|1152.4|1147.9|1151.3|1146.8|418
1625636020000|2021-07-07 05:33:40|1151.9|1147.4|1152.3|1147.8|1152.3|1147.8|1151.9|1147.4|270
1625636030000|2021-07-07 05:33:50|1152.1|1147.6|1151.7|1147.2|1152.3|1147.8|1151.7|1147.2|218
1625636040000|2021-07-07 05:34:00|1151.4|1146.9|1151.8|1147.3|1151.8|1147.3|1151.3|1146.8|687
1625636050000|2021-07-07 05:34:10|1151.9|1147.4|1151.2|1146.7|1151.9|1147.4|1151.2|1146.7|303
1625636060000|2021-07-07 05:34:20|1151.3|1146.8|1151|1146.5|1151.3|1146.8|1151|1146.5|173
1625636070000|2021-07-07 05:34:30|1150.9|1146.4|1150.8|1146.3|1151|1146.5|1150.8|1146.3|262
1625636080000|2021-07-07 05:34:40|1150.6|1146.1|1150.4|1145.9|1150.7|1146.2|1150.2|1145.7|431
1625636090000|2021-07-07 05:34:50|1150|1145.5|1150|1145.5|1150.4|1145.9|1150|1145.5|967
1625636100000|2021-07-07 05:35:00|1150.5|1146|1150|1145.5|1150.5|1146|1150|1145.5|291
1625636110000|2021-07-07 05:35:10|1149.7|1145.2|1149.5|1145|1149.8|1145.3|1149.3|1144.8|810
1625636120000|2021-07-07 05:35:20|1149.3|1144.8|1149.3|1144.8|1149.5|1145|1149.3|1144.8|469
1625636130000|2021-07-07 05:35:30|||||||||104
1625636140000|2021-07-07 05:35:40|||||||||309
1625636150000|2021-07-07 05:35:50|1149|1144.5|1149|1144.5|1149|1144.5|1149|1144.5|70
1625636160000|2021-07-07 05:36:00|1149.2|1144.7|1150.2|1145.7|1150.2|1145.7|1149.2|1144.7|401
1625636170000|2021-07-07 05:36:10|1150.4|1145.9|1150.7|1146.2|1151|1146.5|1150.4|1145.9|167
1625636180000|2021-07-07 05:36:20|1151|1146.5|1151.2|1146.7|1151.2|1146.7|1151|1146.5|42
1625636190000|2021-07-07 05:36:30|1151.5|1147|1151.5|1147|1151.5|1147|1151.5|1147|113
1625636200000|2021-07-07 05:36:40|1151.7|1147.2|1151.7|1147.2|1151.7|1147.2|1151.5|1147|125
1625636210000|2021-07-07 05:36:50|1151.5|1147|1152|1147.5|1152.2|1147.7|1151.5|1147|315
1625636220000|2021-07-07 05:37:00|1151.7|1147.2|1151.9|1147.4|1152.2|1147.7|1151.7|1147.2|169
1625636230000|2021-07-07 05:37:10|1151.7|1147.2|1151.2|1146.7|1151.7|1147.2|1151.2|1146.7|163
1625636240000|2021-07-07 05:37:20|1151|1146.5|1151|1146.5|1151.2|1146.7|1151|1146.5|178
1625636250000|2021-07-07 05:37:30|1150.7|1146.2|1150.5|1146|1150.9|1146.4|1150.5|1146|76
1625636260000|2021-07-07 05:37:40|1150.6|1146.1|1152|1147.5|1152|1147.5|1150.5|1146|104
1625636270000|2021-07-07 05:37:50|1151.7|1147.2|1152.2|1147.7|1152.2|1147.7|1151.7|1147.2|318
1625636280000|2021-07-07 05:38:00|1152.5|1148|1152.7|1148.2|1152.7|1148.2|1152.2|1147.7|557
1625636290000|2021-07-07 05:38:10|1153|1148.5|1152.6|1148.1|1153.1|1148.6|1152.5|1148|212
1625636300000|2021-07-07 05:38:20|1152.5|1148|1153|1148.5|1153|1148.5|1152.5|1148|122
1625636310000|2021-07-07 05:38:30|1153.1|1148.6|1152.5|1148|1153.2|1148.7|1152.5|1148|161
1625636320000|2021-07-07 05:38:40|1152.6|1148.1|1152.5|1148|1152.7|1148.2|1152.2|1147.7|156
1625636330000|2021-07-07 05:38:50|1152|1147.5|1151.5|1147|1152|1147.5|1151.2|1146.7|239
1625636340000|2021-07-07 05:39:00|1151.2|1146.7|1152.2|1147.7|1152.2|1147.7|1151|1146.5|175
1625636350000|2021-07-07 05:39:10|1152.1|1147.6|1152.2|1147.7|1152.2|1147.7|1152.1|1147.6|50
1625636360000|2021-07-07 05:39:20|||||||||24
1625636370000|2021-07-07 05:39:30|1152.3|1147.8|1153.2|1148.7|1153.2|1148.7|1152.2|1147.7|259
1625636380000|2021-07-07 05:39:40|1153.3|1148.8|1152.8|1148.3|1153.9|1149.4|1152.8|1148.3|669
1625636390000|2021-07-07 05:39:50|1152.7|1148.2|1153.2|1148.7|1153.2|1148.7|1152.7|1148.2|315
1625636400000|2021-07-07 05:40:00|1153.7|1149.2|1152|1147.5|1153.7|1149.2|1152|1147.5|756
1625636410000|2021-07-07 05:40:10|1152.1|1147.6|1152.5|1148|1152.6|1148.1|1152.1|1147.6|160
1625636420000|2021-07-07 05:40:20|1152.2|1147.7|1152|1147.5|1152.2|1147.7|1152|1147.5|94
1625636430000|2021-07-07 05:40:30|1152.2|1147.7|1152.2|1147.7|1152.3|1147.8|1152.2|1147.7|44
1625636440000|2021-07-07 05:40:40|1152.3|1147.8|1153.3|1148.8|1153.3|1148.8|1152.3|1147.8|248
1625636450000|2021-07-07 05:40:50|1153.5|1149|1152.9|1148.4|1153.5|1149|1152.8|1148.3|91
1625636460000|2021-07-07 05:41:00|1153|1148.5|1153.7|1149.2|1153.7|1149.2|1152.8|1148.3|203
1625636470000|2021-07-07 05:41:10|1153.5|1149|1152.7|1148.2|1153.5|1149|1152.7|1148.2|84
1625636480000|2021-07-07 05:41:20|1153|1148.5|1152.7|1148.2|1153|1148.5|1152.4|1147.9|116
1625636490000|2021-07-07 05:41:30|1152.6|1148.1|1152.2|1147.7|1152.6|1148.1|1152.2|1147.7|153
1625636500000|2021-07-07 05:41:40|1152.7|1148.2|1152.7|1148.2|1152.7|1148.2|1152.7|1148.2|163
1625636510000|2021-07-07 05:41:50|||||||||82
1625636520000|2021-07-07 05:42:00|1152.8|1148.3|1153.2|1148.7|1153.5|1149|1152.8|1148.3|117
1625636530000|2021-07-07 05:42:10|1153|1148.5|1152.9|1148.4|1153.1|1148.6|1152.7|1148.2|89
1625636540000|2021-07-07 05:42:20|1153.1|1148.6|1153.2|1148.7|1153.2|1148.7|1152.9|1148.4|33
1625636550000|2021-07-07 05:42:30|1153.3|1148.8|1153.5|1149|1153.5|1149|1153.2|1148.7|36
1625636560000|2021-07-07 05:42:40|1153.1|1148.6|1153.3|1148.8|1153.5|1149|1153|1148.5|170
1625636570000|2021-07-07 05:42:50|1153.5|1149|1153.1|1148.6|1153.5|1149|1153|1148.5|56
1625636580000|2021-07-07 05:43:00|1153.2|1148.7|1153|1148.5|1153.2|1148.7|1153|1148.5|53
1625636590000|2021-07-07 05:43:10|||||||||131
1625636600000|2021-07-07 05:43:20|1153.2|1148.7|1152.2|1147.7|1153.5|1149|1152.2|1147.7|234
1625636610000|2021-07-07 05:43:30|1152|1147.5|1152.3|1147.8|1152.5|1148|1152|1147.5|97
1625636620000|2021-07-07 05:43:40|1152.2|1147.7|1152.2|1147.7|1152.5|1148|1152.2|1147.7|83
1625636630000|2021-07-07 05:43:50|1152|1147.5|1151.5|1147|1152|1147.5|1151.5|1147|288
1625636640000|2021-07-07 05:44:00|1151.2|1146.7|1151.6|1147.1|1152|1147.5|1151|1146.5|181
1625636650000|2021-07-07 05:44:10|1151.5|1147|1152.5|1148|1152.5|1148|1151.5|1147|75
1625636660000|2021-07-07 05:44:20|||||||||21
1625636670000|2021-07-07 05:44:30|1152.7|1148.2|1153.2|1148.7|1153.3|1148.8|1152.7|1148.2|105
1625636680000|2021-07-07 05:44:40|1152.8|1148.3|1152.7|1148.2|1152.8|1148.3|1152.7|1148.2|69
1625636690000|2021-07-07 05:44:50|1152.8|1148.3|1152|1147.5|1152.8|1148.3|1152|1147.5|293
1625636700000|2021-07-07 05:45:00|1152.1|1147.6|1152|1147.5|1152.6|1148.1|1152|1147.5|96
1625636710000|2021-07-07 05:45:10|1152.2|1147.7|1151.7|1147.2|1152.2|1147.7|1151.7|1147.2|111
1625636720000|2021-07-07 05:45:20|1151.6|1147.1|1151.7|1147.2|1151.7|1147.2|1151.2|1146.7|214
1625636730000|2021-07-07 05:45:30|1151.6|1147.1|1151.7|1147.2|1151.7|1147.2|1151.5|1147|22
1625636740000|2021-07-07 05:45:40|1151.6|1147.1|1151.6|1147.1|1151.7|1147.2|1151.4|1146.9|115
1625636750000|2021-07-07 05:45:50|1151.7|1147.2|1151.9|1147.4|1151.9|1147.4|1151.5|1147|48
1625636760000|2021-07-07 05:46:00|1151.7|1147.2|1151.7|1147.2|1152|1147.5|1151.7|1147.2|34
1625636770000|2021-07-07 05:46:10|1151.6|1147.1|1151|1146.5|1151.6|1147.1|1151|1146.5|107
1625636780000|2021-07-07 05:46:20|1151.2|1146.7|1151.9|1147.4|1152|1147.5|1151.2|1146.7|69
1625636790000|2021-07-07 05:46:30|||||||||5
1625636800000|2021-07-07 05:46:40|1151.7|1147.2|1152.2|1147.7|1152.2|1147.7|1151.7|1147.2|143
1625636810000|2021-07-07 05:46:50|1152.6|1148.1|1152.7|1148.2|1152.7|1148.2|1152.6|1148.1|70
1625636820000|2021-07-07 05:47:00|1152.6|1148.1|1152.5|1148|1152.7|1148.2|1152.5|1148|100
1625636830000|2021-07-07 05:47:10|1152.2|1147.7|1151.7|1147.2|1152.2|1147.7|1151.7|1147.2|78
1625636840000|2021-07-07 05:47:20|1152|1147.5|1152.5|1148|1152.5|1148|1152|1147.5|66
1625636850000|2021-07-07 05:47:30|1152.4|1147.9|1151|1146.5|1152.5|1148|1151|1146.5|433
1625636860000|2021-07-07 05:47:40|1151.1|1146.6|1151|1146.5|1151.4|1146.9|1151|1146.5|72
1625636870000|2021-07-07 05:47:50|1151.2|1146.7|1150.1|1145.6|1151.2|1146.7|1150.1|1145.6|451
1625636880000|2021-07-07 05:48:00|1150.4|1145.9|1151.2|1146.7|1151.2|1146.7|1150.4|1145.9|108
1625636890000|2021-07-07 05:48:10|1151.5|1147|1151|1146.5|1151.5|1147|1151|1146.5|84
1625636900000|2021-07-07 05:48:20|1151.2|1146.7|1151.2|1146.7|1151.2|1146.7|1151|1146.5|99
1625636910000|2021-07-07 05:48:30|1151.4|1146.9|1151|1146.5|1151.4|1146.9|1151|1146.5|94
1625636920000|2021-07-07 05:48:40|1151.2|1146.7|1150.5|1146|1151.2|1146.7|1150.5|1146|369
1625636930000|2021-07-07 05:48:50|1150.8|1146.3|1151|1146.5|1151|1146.5|1150.8|1146.3|75
1625636940000|2021-07-07 05:49:00|1151.2|1146.7|1151.5|1147|1151.5|1147|1151.2|1146.7|75
1625636950000|2021-07-07 05:49:10|1151.7|1147.2|1151.7|1147.2|1151.7|1147.2|1151.7|1147.2|80
1625636960000|2021-07-07 05:49:20|1151.9|1147.4|1152.3|1147.8|1152.3|1147.8|1151.9|1147.4|463
1625636970000|2021-07-07 05:49:30|1153|1148.5|1153.5|1149|1153.5|1149|1153|1148.5|251
1625636980000|2021-07-07 05:49:40|1153.3|1148.8|1153.2|1148.7|1153.5|1149|1153|1148.5|123
1625636990000|2021-07-07 05:49:50|1153.5|1149|1154.7|1150.2|1154.7|1150.2|1153.5|1149|396
1625637000000|2021-07-07 05:50:00|1154.6|1150.1|1153.2|1148.7|1154.8|1150.3|1153.2|1148.7|463
1625637010000|2021-07-07 05:50:10|1153|1148.5|1153|1148.5|1153|1148.5|1153|1148.5|116
1625637020000|2021-07-07 05:50:20|1152.7|1148.2|1152.5|1148|1152.7|1148.2|1152.3|1147.8|98
1625637030000|2021-07-07 05:50:30|1152.2|1147.7|1153.1|1148.6|1153.2|1148.7|1152.2|1147.7|186
1625637040000|2021-07-07 05:50:40|1153.2|1148.7|1153.5|1149|1153.5|1149|1153.2|1148.7|148
1625637050000|2021-07-07 05:50:50|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|17
1625637060000|2021-07-07 05:51:00|1153.7|1149.2|1153.2|1148.7|1153.7|1149.2|1153.2|1148.7|105
1625637070000|2021-07-07 05:51:10|1153.5|1149|1154|1149.5|1154.5|1150|1153.5|1149|229
1625637080000|2021-07-07 05:51:20|1154.1|1149.6|1154|1149.5|1154.2|1149.7|1154|1149.5|103
1625637090000|2021-07-07 05:51:30|1154.2|1149.7|1154.5|1150|1154.5|1150|1154.2|1149.7|35
1625637100000|2021-07-07 05:51:40|||||||||62
1625637110000|2021-07-07 05:51:50|1155|1150.5|1154.5|1150|1155|1150.5|1154.5|1150|226
1625637120000|2021-07-07 05:52:00|1154.7|1150.2|1154.7|1150.2|1155|1150.5|1154.5|1150|213
1625637130000|2021-07-07 05:52:10|1155|1150.5|1155.2|1150.7|1155.2|1150.7|1155|1150.5|107
1625637140000|2021-07-07 05:52:20|1155.5|1151|1155.5|1151|1156|1151.5|1155.5|1151|744
1625637150000|2021-07-07 05:52:30|1155.7|1151.2|1156|1151.5|1156.2|1151.7|1155.7|1151.2|295
1625637160000|2021-07-07 05:52:40|1155.7|1151.2|1155.7|1151.2|1155.8|1151.3|1155.2|1150.7|439
1625637170000|2021-07-07 05:52:50|1155.9|1151.4|1155.3|1150.8|1156.1|1151.6|1155.3|1150.8|199
1625637180000|2021-07-07 05:53:00|1155.7|1151.2|1155.8|1151.3|1156.2|1151.7|1155.7|1151.2|158
1625637190000|2021-07-07 05:53:10|1156|1151.5|1156|1151.5|1156|1151.5|1156|1151.5|41
1625637200000|2021-07-07 05:53:20|1156.2|1151.7|1156.1|1151.6|1156.3|1151.8|1156|1151.5|443
1625637210000|2021-07-07 05:53:30|1156.3|1151.8|1156.3|1151.8|1156.4|1151.9|1156|1151.5|305
1625637220000|2021-07-07 05:53:40|1156.1|1151.6|1155.9|1151.4|1156.1|1151.6|1155.9|1151.4|223
1625637230000|2021-07-07 05:53:50|1156.4|1151.9|1156.5|1152|1156.7|1152.2|1156.2|1151.7|813
1625637240000|2021-07-07 05:54:00|1156.6|1152.1|1156.5|1152|1156.6|1152.1|1156.1|1151.6|189
1625637250000|2021-07-07 05:54:10|1156.3|1151.8|1156.5|1152|1156.5|1152|1156.1|1151.6|337
1625637260000|2021-07-07 05:54:20|1156.6|1152.1|1156.1|1151.6|1156.9|1152.4|1156.1|1151.6|379
1625637270000|2021-07-07 05:54:30|1155.8|1151.3|1154.9|1150.4|1155.8|1151.3|1154.9|1150.4|538
1625637280000|2021-07-07 05:54:40|1154.6|1150.1|1154.6|1150.1|1155.1|1150.6|1154.6|1150.1|139
1625637290000|2021-07-07 05:54:50|1154.4|1149.9|1155.6|1151.1|1155.6|1151.1|1154.4|1149.9|198
1625637300000|2021-07-07 05:55:00|1155.8|1151.3|1156.1|1151.6|1156.1|1151.6|1155.5|1151|424
1625637310000|2021-07-07 05:55:10|1156|1151.5|1155.9|1151.4|1156|1151.5|1155.1|1150.6|232
1625637320000|2021-07-07 05:55:20|1155.7|1151.2|1155.9|1151.4|1155.9|1151.4|1155.5|1151|164
1625637330000|2021-07-07 05:55:30|1156|1151.5|1156|1151.5|1156|1151.5|1155.9|1151.4|259
1625637340000|2021-07-07 05:55:40|1156.2|1151.7|1157.5|1153|1157.6|1153.1|1156.2|1151.7|812
1625637350000|2021-07-07 05:55:50|1157.3|1152.8|1157|1152.5|1157.3|1152.8|1156.5|1152|246
1625637360000|2021-07-07 05:56:00|1157.2|1152.7|1157.8|1153.3|1157.8|1153.3|1157.2|1152.7|858
1625637370000|2021-07-07 05:56:10|1158.3|1153.8|1158.2|1153.7|1158.7|1154.2|1158.1|1153.6|551
1625637380000|2021-07-07 05:56:20|1158.1|1153.6|1159.6|1155.1|1159.6|1155.1|1158.1|1153.6|769
1625637390000|2021-07-07 05:56:30|1159.5|1155|1160.1|1155.6|1160.1|1155.6|1159.3|1154.8|929
1625637400000|2021-07-07 05:56:40|1160.2|1155.7|1159.5|1155|1160.2|1155.7|1159.3|1154.8|410
1625637410000|2021-07-07 05:56:50|1159.3|1154.8|1159.7|1155.2|1160.2|1155.7|1159.2|1154.7|585
1625637420000|2021-07-07 05:57:00|1159.5|1155|1160.9|1156.4|1161.1|1156.6|1159.3|1154.8|717
1625637430000|2021-07-07 05:57:10|1160.8|1156.3|1160.6|1156.1|1160.8|1156.3|1160.6|1156.1|420
1625637440000|2021-07-07 05:57:20|1160.2|1155.7|1160.3|1155.8|1160.5|1156|1160.2|1155.7|325
1625637450000|2021-07-07 05:57:30|1160.1|1155.6|1160.2|1155.7|1160.7|1156.2|1160.1|1155.6|185
1625637460000|2021-07-07 05:57:40|1160.1|1155.6|1159.7|1155.2|1160.2|1155.7|1159.6|1155.1|335
1625637470000|2021-07-07 05:57:50|1159.6|1155.1|1158.7|1154.2|1159.6|1155.1|1158.7|1154.2|553
1625637480000|2021-07-07 05:58:00|1158.6|1154.1|1160.7|1156.2|1160.7|1156.2|1158.5|1154|1067
1625637490000|2021-07-07 05:58:10|1161.1|1156.6|1162.6|1158.1|1162.6|1158.1|1161.1|1156.6|1013
1625637500000|2021-07-07 05:58:20|1162.8|1158.3|1163.1|1158.6|1163.1|1158.6|1162.2|1157.7|619
1625637510000|2021-07-07 05:58:30|1162.9|1158.4|1163.6|1159.1|1163.7|1159.2|1162.9|1158.4|713
1625637520000|2021-07-07 05:58:40|1163.7|1159.2|1163.4|1158.9|1163.9|1159.4|1163.4|1158.9|770
1625637530000|2021-07-07 05:58:50|1163.3|1158.8|1163.1|1158.6|1163.7|1159.2|1162.9|1158.4|483
1625637540000|2021-07-07 05:59:00|1163.2|1158.7|1164.2|1159.7|1164.2|1159.7|1163.2|1158.7|607
1625637550000|2021-07-07 05:59:10|1164.3|1159.8|1164.5|1160|1164.8|1160.3|1163.8|1159.3|701
1625637560000|2021-07-07 05:59:20|1164.8|1160.3|1164|1159.5|1165|1160.5|1164|1159.5|937
1625637570000|2021-07-07 05:59:30|1163.9|1159.4|1164.4|1159.9|1164.4|1159.9|1163.7|1159.2|428
1625637580000|2021-07-07 05:59:40|1164.5|1160|1164.4|1159.9|1164.5|1160|1164|1159.5|287
1625637590000|2021-07-07 05:59:50|1164.3|1159.8|1163.5|1159|1164.3|1159.8|1163.5|1159|497
1625637600000|2021-07-07 06:00:00|1163.8|1159.3|1166|1161.5|1166|1161.5|1163.5|1159|1724
1625637610000|2021-07-07 06:00:10|1166.1|1161.6|1166.4|1161.9|1168|1163.5|1166.1|1161.6|1972
1625637620000|2021-07-07 06:00:20|1166|1161.5|1166.9|1162.4|1167.1|1162.6|1166|1161.5|1339
1625637630000|2021-07-07 06:00:30|1166.5|1162|1165.5|1161|1166.5|1162|1165.5|1161|613
1625637640000|2021-07-07 06:00:40|1166.1|1161.6|1165.2|1160.7|1166.2|1161.7|1165|1160.5|825
1625637650000|2021-07-07 06:00:50|1165|1160.5|1164.4|1159.9|1165|1160.5|1164.2|1159.7|304
1625637660000|2021-07-07 06:01:00|1164.6|1160.1|1164.3|1159.8|1164.7|1160.2|1164|1159.5|769
1625637670000|2021-07-07 06:01:10|1164.5|1160|1163.9|1159.4|1164.5|1160|1163.9|1159.4|434
1625637680000|2021-07-07 06:01:20|1163.8|1159.3|1163.2|1158.7|1163.8|1159.3|1163.2|1158.7|410
1625637690000|2021-07-07 06:01:30|1162.9|1158.4|1163.1|1158.6|1163.2|1158.7|1162.8|1158.3|439
1625637700000|2021-07-07 06:01:40|1162.8|1158.3|1162.2|1157.7|1162.8|1158.3|1161.8|1157.3|784
1625637710000|2021-07-07 06:01:50|1162.1|1157.6|1161.8|1157.3|1162.1|1157.6|1161.6|1157.1|571
1625637720000|2021-07-07 06:02:00|1162|1157.5|1162.8|1158.3|1163|1158.5|1162|1157.5|832
1625637730000|2021-07-07 06:02:10|1162.3|1157.8|1162.8|1158.3|1163.2|1158.7|1162.3|1157.8|430
1625637740000|2021-07-07 06:02:20|1163.3|1158.8|1162.9|1158.4|1163.3|1158.8|1162.9|1158.4|172
1625637750000|2021-07-07 06:02:30|1163.1|1158.6|1163.1|1158.6|1163.2|1158.7|1162.8|1158.3|303
1625637760000|2021-07-07 06:02:40|1162.8|1158.3|1163.1|1158.6|1163.8|1159.3|1162.6|1158.1|814
1625637770000|2021-07-07 06:02:50|1163|1158.5|1164|1159.5|1164|1159.5|1163|1158.5|392
1625637780000|2021-07-07 06:03:00|1163.8|1159.3|1164.6|1160.1|1164.6|1160.1|1163.8|1159.3|357
1625637790000|2021-07-07 06:03:10|1164.7|1160.2|1164.6|1160.1|1165.1|1160.6|1164.2|1159.7|292
1625637800000|2021-07-07 06:03:20|1164.4|1159.9|1165.1|1160.6|1165.6|1161.1|1164.4|1159.9|427
1625637810000|2021-07-07 06:03:30|1165|1160.5|1164.7|1160.2|1165.1|1160.6|1163.7|1159.2|1123
1625637820000|2021-07-07 06:03:40|1164.3|1159.8|1164|1159.5|1164.8|1160.3|1163.8|1159.3|247
1625637830000|2021-07-07 06:03:50|1163.8|1159.3|1164.1|1159.6|1164.3|1159.8|1163.1|1158.6|442
1625637840000|2021-07-07 06:04:00|1163.8|1159.3|1163.6|1159.1|1164.1|1159.6|1163.3|1158.8|526
1625637850000|2021-07-07 06:04:10|1163.4|1158.9|1162.9|1158.4|1163.4|1158.9|1162.9|1158.4|190
1625637860000|2021-07-07 06:04:20|1162.6|1158.1|1162.6|1158.1|1162.8|1158.3|1162.4|1157.9|435
1625637870000|2021-07-07 06:04:30|1162.8|1158.3|1163.1|1158.6|1163.6|1159.1|1162.8|1158.3|525
1625637880000|2021-07-07 06:04:40|1162.9|1158.4|1163.1|1158.6|1163.1|1158.6|1162.6|1158.1|360
1625637890000|2021-07-07 06:04:50|1163|1158.5|1162.4|1157.9|1163.1|1158.6|1162.4|1157.9|230
1625637900000|2021-07-07 06:05:00|1162.1|1157.6|1162.6|1158.1|1162.6|1158.1|1161.9|1157.4|192
1625637910000|2021-07-07 06:05:10|1162.9|1158.4|1163.1|1158.6|1163.4|1158.9|1162.9|1158.4|265
1625637920000|2021-07-07 06:05:20|1163.4|1158.9|1163.6|1159.1|1163.6|1159.1|1163.1|1158.6|76
1625637930000|2021-07-07 06:05:30|1163.9|1159.4|1164|1159.5|1164|1159.5|1163.6|1159.1|152
1625637940000|2021-07-07 06:05:40|1164.1|1159.6|1163.1|1158.6|1164.1|1159.6|1163.1|1158.6|184
1625637950000|2021-07-07 06:05:50|1162.8|1158.3|1162.6|1158.1|1163.3|1158.8|1162.6|1158.1|110
1625637960000|2021-07-07 06:06:00|1162.5|1158|1162.5|1158|1162.6|1158.1|1162.3|1157.8|148
1625637970000|2021-07-07 06:06:10|1162.3|1157.8|1163.1|1158.6|1163.1|1158.6|1162.3|1157.8|213
1625637980000|2021-07-07 06:06:20|1163|1158.5|1162.8|1158.3|1163.1|1158.6|1162.6|1158.1|268
1625637990000|2021-07-07 06:06:30|1162.4|1157.9|1163.3|1158.8|1163.3|1158.8|1162.4|1157.9|190
1625638000000|2021-07-07 06:06:40|1163|1158.5|1163.3|1158.8|1163.3|1158.8|1163|1158.5|175
1625638010000|2021-07-07 06:06:50|1163|1158.5|1163|1158.5|1163.3|1158.8|1162.6|1158.1|148
1625638020000|2021-07-07 06:07:00|1162.8|1158.3|1162.8|1158.3|1163|1158.5|1162.8|1158.3|110
1625638030000|2021-07-07 06:07:10|1163|1158.5|1163|1158.5|1163.2|1158.7|1162.8|1158.3|155
1625638040000|2021-07-07 06:07:20|||||||||56
1625638050000|2021-07-07 06:07:30|1163.1|1158.6|1163|1158.5|1163.5|1159|1163|1158.5|161
1625638060000|2021-07-07 06:07:40|1162.8|1158.3|1162.3|1157.8|1162.8|1158.3|1162.3|1157.8|229
1625638070000|2021-07-07 06:07:50|1161.8|1157.3|1161.6|1157.1|1162.3|1157.8|1161.6|1157.1|222
1625638080000|2021-07-07 06:08:00|1161.3|1156.8|1161.3|1156.8|1161.3|1156.8|1160.8|1156.3|351
1625638090000|2021-07-07 06:08:10|1161.2|1156.7|1161.1|1156.6|1161.3|1156.8|1161.1|1156.6|131
1625638100000|2021-07-07 06:08:20|1161.2|1156.7|1161.4|1156.9|1161.4|1156.9|1161.2|1156.7|119
1625638110000|2021-07-07 06:08:30|1161.5|1157|1161.5|1157|1161.5|1157|1161.3|1156.8|39
1625638120000|2021-07-07 06:08:40|1161.7|1157.2|1161.5|1157|1162|1157.5|1161.5|1157|114
1625638130000|2021-07-07 06:08:50|1161.3|1156.8|1160.8|1156.3|1161.3|1156.8|1160.8|1156.3|163
1625638140000|2021-07-07 06:09:00|1160.6|1156.1|1161.6|1157.1|1161.6|1157.1|1160.6|1156.1|506
1625638150000|2021-07-07 06:09:10|1161.8|1157.3|1161.6|1157.1|1161.8|1157.3|1161.6|1157.1|191
1625638160000|2021-07-07 06:09:20|1161.8|1157.3|1161.7|1157.2|1161.8|1157.3|1161.6|1157.1|74
1625638170000|2021-07-07 06:09:30|1161.6|1157.1|1161.8|1157.3|1161.8|1157.3|1161.6|1157.1|58
1625638180000|2021-07-07 06:09:40|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|145
1625638190000|2021-07-07 06:09:50|1162.3|1157.8|1162.8|1158.3|1162.8|1158.3|1162.3|1157.8|249
1625638200000|2021-07-07 06:10:00|1162.7|1158.2|1162.5|1158|1163|1158.5|1162.5|1158|182
1625638210000|2021-07-07 06:10:10|1162.6|1158.1|1162.7|1158.2|1163|1158.5|1162.4|1157.9|134
1625638220000|2021-07-07 06:10:20|1162.5|1158|1161.8|1157.3|1162.5|1158|1161.8|1157.3|86
1625638230000|2021-07-07 06:10:30|1162|1157.5|1161.5|1157|1162|1157.5|1161.4|1156.9|127
1625638240000|2021-07-07 06:10:40|1161.4|1156.9|1161.7|1157.2|1161.8|1157.3|1161.4|1156.9|64
1625638250000|2021-07-07 06:10:50|1161.6|1157.1|1161.6|1157.1|1161.8|1157.3|1161.3|1156.8|166
1625638260000|2021-07-07 06:11:00|1161.9|1157.4|1162.4|1157.9|1162.4|1157.9|1161.8|1157.3|136
1625638270000|2021-07-07 06:11:10|1162.3|1157.8|1162.3|1157.8|1162.4|1157.9|1162.1|1157.6|114
1625638280000|2021-07-07 06:11:20|1162.5|1158|1162.7|1158.2|1162.7|1158.2|1162.3|1157.8|33
1625638290000|2021-07-07 06:11:30|1162.8|1158.3|1162.9|1158.4|1163|1158.5|1162.8|1158.3|60
1625638300000|2021-07-07 06:11:40|1163|1158.5|1163|1158.5|1163.1|1158.6|1162.8|1158.3|81
1625638310000|2021-07-07 06:11:50|1163.2|1158.7|1163.5|1159|1163.5|1159|1163.2|1158.7|189
1625638320000|2021-07-07 06:12:00|1163.8|1159.3|1163.9|1159.4|1163.9|1159.4|1163.8|1159.3|284
1625638330000|2021-07-07 06:12:10|1163.8|1159.3|1164.8|1160.3|1164.8|1160.3|1163.8|1159.3|405
1625638340000|2021-07-07 06:12:20|1164.3|1159.8|1164.3|1159.8|1164.3|1159.8|1164.3|1159.8|125
1625638350000|2021-07-07 06:12:30|1164.8|1160.3|1164.5|1160|1164.8|1160.3|1164|1159.5|95
1625638360000|2021-07-07 06:12:40|1164.8|1160.3|1164.8|1160.3|1165|1160.5|1164.8|1160.3|447
1625638370000|2021-07-07 06:12:50|1164.5|1160|1165|1160.5|1165|1160.5|1164.5|1160|147
1625638380000|2021-07-07 06:13:00|1165.2|1160.7|1165|1160.5|1165.3|1160.8|1165|1160.5|105
1625638390000|2021-07-07 06:13:10|1164.5|1160|1163.9|1159.4|1164.5|1160|1163.9|1159.4|486
1625638400000|2021-07-07 06:13:20|1164|1159.5|1164.3|1159.8|1164.3|1159.8|1163.8|1159.3|98
1625638410000|2021-07-07 06:13:30|1164.1|1159.6|1163.8|1159.3|1164.1|1159.6|1163.6|1159.1|105
1625638420000|2021-07-07 06:13:40|1164.1|1159.6|1164.8|1160.3|1164.8|1160.3|1164.1|1159.6|352
1625638430000|2021-07-07 06:13:50|1165.1|1160.6|1165|1160.5|1165.3|1160.8|1165|1160.5|138
1625638440000|2021-07-07 06:14:00|1165.3|1160.8|1165.5|1161|1166|1161.5|1165.3|1160.8|502
1625638450000|2021-07-07 06:14:10|1165.8|1161.3|1166.1|1161.6|1166.1|1161.6|1165.8|1161.3|68
1625638460000|2021-07-07 06:14:20|1166.3|1161.8|1166.3|1161.8|1166.4|1161.9|1166.1|1161.6|271
1625638470000|2021-07-07 06:14:30|1166.6|1162.1|1166.6|1162.1|1166.8|1162.3|1166.6|1162.1|349
1625638480000|2021-07-07 06:14:40|1166.4|1161.9|1166.6|1162.1|1166.6|1162.1|1166.3|1161.8|286
1625638490000|2021-07-07 06:14:50|1166.7|1162.2|1166.9|1162.4|1166.9|1162.4|1166.6|1162.1|263
1625638500000|2021-07-07 06:15:00|1166.8|1162.3|1167.1|1162.6|1167.6|1163.1|1166.8|1162.3|599
1625638510000|2021-07-07 06:15:10|1167.2|1162.7|1167.1|1162.6|1167.6|1163.1|1167.1|1162.6|286
1625638520000|2021-07-07 06:15:20|1167.3|1162.8|1166.9|1162.4|1167.3|1162.8|1166.7|1162.2|277
1625638530000|2021-07-07 06:15:30|1166.7|1162.2|1166.6|1162.1|1166.9|1162.4|1166.6|1162.1|294
1625638540000|2021-07-07 06:15:40|1166|1161.5|1165.9|1161.4|1166.4|1161.9|1165.9|1161.4|209
1625638550000|2021-07-07 06:15:50|1165.6|1161.1|1165.6|1161.1|1166.1|1161.6|1165.6|1161.1|214
1625638560000|2021-07-07 06:16:00|1165.4|1160.9|1165.7|1161.2|1165.9|1161.4|1165.4|1160.9|78
1625638570000|2021-07-07 06:16:10|1165.9|1161.4|1165.9|1161.4|1165.9|1161.4|1165.7|1161.2|69
1625638580000|2021-07-07 06:16:20|1166.1|1161.6|1166.4|1161.9|1166.4|1161.9|1165.9|1161.4|167
1625638590000|2021-07-07 06:16:30|1166.2|1161.7|1166.9|1162.4|1166.9|1162.4|1166.2|1161.7|400
1625638600000|2021-07-07 06:16:40|1166.6|1162.1|1166.6|1162.1|1166.6|1162.1|1166.6|1162.1|97
1625638610000|2021-07-07 06:16:50|1166.5|1162|1166.9|1162.4|1166.9|1162.4|1166.1|1161.6|167
1625638620000|2021-07-07 06:17:00|1166.8|1162.3|1167.2|1162.7|1167.5|1163|1166.7|1162.2|257
1625638630000|2021-07-07 06:17:10|1167.5|1163|1167.4|1162.9|1167.6|1163.1|1167.4|1162.9|77
1625638640000|2021-07-07 06:17:20|1167.2|1162.7|1166.9|1162.4|1167.2|1162.7|1166.9|1162.4|96
1625638650000|2021-07-07 06:17:30|1166.7|1162.2|1166.4|1161.9|1166.7|1162.2|1166.4|1161.9|91
1625638660000|2021-07-07 06:17:40|1166.5|1162|1166|1161.5|1166.5|1162|1166|1161.5|140
1625638670000|2021-07-07 06:17:50|1166.1|1161.6|1165.4|1160.9|1166.1|1161.6|1165|1160.5|324
1625638680000|2021-07-07 06:18:00|1165.2|1160.7|1165.4|1160.9|1165.4|1160.9|1164.9|1160.4|256
1625638690000|2021-07-07 06:18:10|1165.2|1160.7|1165.4|1160.9|1165.4|1160.9|1165.2|1160.7|33
1625638700000|2021-07-07 06:18:20|1165.6|1161.1|1165.1|1160.6|1165.6|1161.1|1164.9|1160.4|85
1625638710000|2021-07-07 06:18:30|1165.2|1160.7|1165.1|1160.6|1165.4|1160.9|1165|1160.5|104
1625638720000|2021-07-07 06:18:40|1165|1160.5|1164.9|1160.4|1165|1160.5|1164.6|1160.1|132
1625638730000|2021-07-07 06:18:50|1165|1160.5|1164.6|1160.1|1165|1160.5|1164.6|1160.1|73
1625638740000|2021-07-07 06:19:00|1164.7|1160.2|1164.9|1160.4|1164.9|1160.4|1164.6|1160.1|45
1625638750000|2021-07-07 06:19:10|1165|1160.5|1165.4|1160.9|1165.6|1161.1|1165|1160.5|129
1625638760000|2021-07-07 06:19:20|1165.5|1161|1165.3|1160.8|1165.5|1161|1165.1|1160.6|54
1625638770000|2021-07-07 06:19:30|1164.9|1160.4|1165.1|1160.6|1165.1|1160.6|1164.6|1160.1|174
1625638780000|2021-07-07 06:19:40|1164.9|1160.4|1164.4|1159.9|1164.9|1160.4|1164.1|1159.6|169
1625638790000|2021-07-07 06:19:50|1164.1|1159.6|1163.9|1159.4|1164.1|1159.6|1163.6|1159.1|96
1625638800000|2021-07-07 06:20:00|1164.1|1159.6|1164.1|1159.6|1164.1|1159.6|1163.8|1159.3|105
1625638810000|2021-07-07 06:20:10|1164.2|1159.7|1164.6|1160.1|1164.6|1160.1|1164.1|1159.6|77
1625638820000|2021-07-07 06:20:20|1164.7|1160.2|1165.1|1160.6|1165.1|1160.6|1164.7|1160.2|48
1625638830000|2021-07-07 06:20:30|1164.6|1160.1|1164.9|1160.4|1165.1|1160.6|1164.4|1159.9|194
1625638840000|2021-07-07 06:20:40|1165|1160.5|1165.4|1160.9|1165.4|1160.9|1164.9|1160.4|36
1625638850000|2021-07-07 06:20:50|1164.9|1160.4|1164.9|1160.4|1164.9|1160.4|1164.9|1160.4|56
1625638860000|2021-07-07 06:21:00|1165.1|1160.6|1165.1|1160.6|1165.1|1160.6|1164.9|1160.4|50
1625638870000|2021-07-07 06:21:10|1165.4|1160.9|1165.4|1160.9|1165.4|1160.9|1165.4|1160.9|17
1625638880000|2021-07-07 06:21:20|1165.1|1160.6|1166.1|1161.6|1166.1|1161.6|1165.1|1160.6|413
1625638890000|2021-07-07 06:21:30|1166.3|1161.8|1167.3|1162.8|1167.3|1162.8|1166.3|1161.8|365
1625638900000|2021-07-07 06:21:40|1166.8|1162.3|1166.6|1162.1|1167|1162.5|1166.5|1162|355
1625638910000|2021-07-07 06:21:50|1166.7|1162.2|1167.3|1162.8|1167.3|1162.8|1166.7|1162.2|160
1625638920000|2021-07-07 06:22:00|1167.1|1162.6|1166.8|1162.3|1167.1|1162.6|1166.8|1162.3|167
1625638930000|2021-07-07 06:22:10|1166.6|1162.1|1166.1|1161.6|1166.6|1162.1|1166.1|1161.6|162
1625638940000|2021-07-07 06:22:20|||||||||37
1625638950000|2021-07-07 06:22:30|1166|1161.5|1166.6|1162.1|1166.6|1162.1|1165.9|1161.4|98
1625638960000|2021-07-07 06:22:40|1166.2|1161.7|1165.9|1161.4|1166.2|1161.7|1165.9|1161.4|68
1625638970000|2021-07-07 06:22:50|1166.1|1161.6|1166.2|1161.7|1166.2|1161.7|1166.1|1161.6|48
1625638980000|2021-07-07 06:23:00|1166.5|1162|1166.6|1162.1|1166.6|1162.1|1166.5|1162|175
1625638990000|2021-07-07 06:23:10|1167.1|1162.6|1167.1|1162.6|1167.1|1162.6|1167.1|1162.6|71
1625639000000|2021-07-07 06:23:20|1166.9|1162.4|1166.9|1162.4|1166.9|1162.4|1166.9|1162.4|51
1625639010000|2021-07-07 06:23:30|1167.1|1162.6|1167.2|1162.7|1167.2|1162.7|1166.9|1162.4|94
1625639020000|2021-07-07 06:23:40|1167.4|1162.9|1168.1|1163.6|1168.1|1163.6|1167.4|1162.9|283
1625639030000|2021-07-07 06:23:50|1168.2|1163.7|1167.8|1163.3|1168.2|1163.7|1167.6|1163.1|385
1625639040000|2021-07-07 06:24:00|1167.6|1163.1|1167.8|1163.3|1168.1|1163.6|1167.6|1163.1|113
1625639050000|2021-07-07 06:24:10|1168.1|1163.6|1168.3|1163.8|1168.3|1163.8|1168.1|1163.6|399
1625639060000|2021-07-07 06:24:20|1168.7|1164.2|1169.3|1164.8|1169.3|1164.8|1168.6|1164.1|660
1625639070000|2021-07-07 06:24:30|1169.2|1164.7|1169|1164.5|1169.2|1164.7|1169|1164.5|496
1625639080000|2021-07-07 06:24:40|1168.6|1164.1|1169.3|1164.8|1169.3|1164.8|1168.6|1164.1|241
1625639090000|2021-07-07 06:24:50|1169.1|1164.6|1169.3|1164.8|1169.3|1164.8|1168.8|1164.3|286
1625639100000|2021-07-07 06:25:00|1169.6|1165.1|1169.6|1165.1|1169.6|1165.1|1169.6|1165.1|713
1625639110000|2021-07-07 06:25:10|1169.8|1165.3|1170.1|1165.6|1170.3|1165.8|1169.8|1165.3|1435
1625639120000|2021-07-07 06:25:20|1170.6|1166.1|1169.9|1165.4|1170.6|1166.1|1169.9|1165.4|426
1625639130000|2021-07-07 06:25:30|1169.8|1165.3|1170.1|1165.6|1170.3|1165.8|1169.7|1165.2|526
1625639140000|2021-07-07 06:25:40|1169.8|1165.3|1170.5|1166|1170.5|1166|1169.8|1165.3|630
1625639150000|2021-07-07 06:25:50|1170.2|1165.7|1170.6|1166.1|1171.1|1166.6|1170.1|1165.6|494
1625639160000|2021-07-07 06:26:00|1170.8|1166.3|1170.6|1166.1|1171.1|1166.6|1170.6|1166.1|381
1625639170000|2021-07-07 06:26:10|1170.3|1165.8|1170.6|1166.1|1170.6|1166.1|1170.3|1165.8|236
1625639180000|2021-07-07 06:26:20|1170.4|1165.9|1170.4|1165.9|1170.6|1166.1|1170.1|1165.6|111
1625639190000|2021-07-07 06:26:30|1170.6|1166.1|1170|1165.5|1170.6|1166.1|1170|1165.5|118
1625639200000|2021-07-07 06:26:40|1169.8|1165.3|1170|1165.5|1170|1165.5|1169.8|1165.3|150
1625639210000|2021-07-07 06:26:50|1169.9|1165.4|1168.5|1164|1169.9|1165.4|1168.5|1164|278
1625639220000|2021-07-07 06:27:00|1168.6|1164.1|1168.8|1164.3|1169.1|1164.6|1168.6|1164.1|147
1625639230000|2021-07-07 06:27:10|||||||||81
1625639240000|2021-07-07 06:27:20|||||||||40
1625639250000|2021-07-07 06:27:30|1168.7|1164.2|1168.1|1163.6|1168.7|1164.2|1168.1|1163.6|116
1625639260000|2021-07-07 06:27:40|1167.9|1163.4|1167.5|1163|1167.9|1163.4|1167.5|1163|258
1625639270000|2021-07-07 06:27:50|1167.4|1162.9|1167.4|1162.9|1167.9|1163.4|1167.1|1162.6|320
1625639280000|2021-07-07 06:28:00|1167.2|1162.7|1166.7|1162.2|1167.4|1162.9|1166.1|1161.6|471
1625639290000|2021-07-07 06:28:10|1166.9|1162.4|1166.7|1162.2|1166.9|1162.4|1165.9|1161.4|427
1625639300000|2021-07-07 06:28:20|1166.5|1162|1166.7|1162.2|1166.7|1162.2|1166.3|1161.8|115
1625639310000|2021-07-07 06:28:30|1166.6|1162.1|1166|1161.5|1166.9|1162.4|1165.6|1161.1|482
1625639320000|2021-07-07 06:28:40|1165.6|1161.1|1165.6|1161.1|1166|1161.5|1165.4|1160.9|263
1625639330000|2021-07-07 06:28:50|1165.9|1161.4|1166|1161.5|1166.1|1161.6|1165.9|1161.4|81
1625639340000|2021-07-07 06:29:00|1166.1|1161.6|1167.1|1162.6|1167.1|1162.6|1165.8|1161.3|258
1625639350000|2021-07-07 06:29:10|1167.2|1162.7|1167.6|1163.1|1167.6|1163.1|1167.2|1162.7|80
1625639360000|2021-07-07 06:29:20|1167.4|1162.9|1166.9|1162.4|1167.4|1162.9|1166.9|1162.4|82
1625639370000|2021-07-07 06:29:30|1167.1|1162.6|1167.6|1163.1|1167.6|1163.1|1167.1|1162.6|60
1625639380000|2021-07-07 06:29:40|1167.4|1162.9|1167.4|1162.9|1167.4|1162.9|1167.4|1162.9|40
1625639390000|2021-07-07 06:29:50|1167.7|1163.2|1167.4|1162.9|1167.9|1163.4|1167.1|1162.6|165
1625639400000|2021-07-07 06:30:00|1167.1|1162.6|1167.4|1162.9|1167.4|1162.9|1167|1162.5|182
1625639410000|2021-07-07 06:30:10|1167.1|1162.6|1166.9|1162.4|1167.1|1162.6|1166.7|1162.2|133
1625639420000|2021-07-07 06:30:20|1166.6|1162.1|1165.6|1161.1|1166.6|1162.1|1165.6|1161.1|310
1625639430000|2021-07-07 06:30:30|1165.4|1160.9|1165.5|1161|1165.7|1161.2|1165.4|1160.9|59
1625639440000|2021-07-07 06:30:40|1165.4|1160.9|1164.9|1160.4|1165.4|1160.9|1164.9|1160.4|243
1625639450000|2021-07-07 06:30:50|1164.6|1160.1|1164.1|1159.6|1164.6|1160.1|1164.1|1159.6|422
1625639460000|2021-07-07 06:31:00|1163.9|1159.4|1164.4|1159.9|1164.5|1160|1163.9|1159.4|188
1625639470000|2021-07-07 06:31:10|1164.2|1159.7|1164.9|1160.4|1164.9|1160.4|1164.2|1159.7|176
1625639480000|2021-07-07 06:31:20|1164.6|1160.1|1165.1|1160.6|1165.1|1160.6|1164.6|1160.1|118
1625639490000|2021-07-07 06:31:30|1165.2|1160.7|1165.1|1160.6|1165.4|1160.9|1165.1|1160.6|26
1625639500000|2021-07-07 06:31:40|1164.9|1160.4|1164.9|1160.4|1165.1|1160.6|1164.9|1160.4|48
1625639510000|2021-07-07 06:31:50|1165.1|1160.6|1165.6|1161.1|1165.6|1161.1|1164.9|1160.4|130
1625639520000|2021-07-07 06:32:00|1165.7|1161.2|1166.2|1161.7|1166.2|1161.7|1165.6|1161.1|59
1625639530000|2021-07-07 06:32:10|1166.1|1161.6|1165.9|1161.4|1166.6|1162.1|1165.9|1161.4|101
1625639540000|2021-07-07 06:32:20|1166.3|1161.8|1166.3|1161.8|1166.3|1161.8|1166.2|1161.7|17
1625639550000|2021-07-07 06:32:30|1166.5|1162|1166.5|1162|1166.6|1162.1|1166.3|1161.8|92
1625639560000|2021-07-07 06:32:40|1166.3|1161.8|1167|1162.5|1167|1162.5|1166.3|1161.8|25
1625639570000|2021-07-07 06:32:50|1166.8|1162.3|1166.8|1162.3|1167|1162.5|1166.8|1162.3|7
1625639580000|2021-07-07 06:33:00|1167.5|1163|1167.6|1163.1|1168.1|1163.6|1167.3|1162.8|158
1625639590000|2021-07-07 06:33:10|1168.4|1163.9|1169.4|1164.9|1169.4|1164.9|1168.3|1163.8|207
1625639600000|2021-07-07 06:33:20|1169.3|1164.8|1169.9|1165.4|1169.9|1165.4|1169|1164.5|283
1625639610000|2021-07-07 06:33:30|1169.8|1165.3|1169.9|1165.4|1169.9|1165.4|1169.3|1164.8|182
1625639620000|2021-07-07 06:33:40|1169.8|1165.3|1169.4|1164.9|1169.9|1165.4|1169.3|1164.8|148
1625639630000|2021-07-07 06:33:50|1169.5|1165|1170.2|1165.7|1170.4|1165.9|1169.5|1165|125
1625639640000|2021-07-07 06:34:00|1170|1165.5|1170.7|1166.2|1170.7|1166.2|1170|1165.5|130
1625639650000|2021-07-07 06:34:10|1170.9|1166.4|1170.8|1166.3|1171.4|1166.9|1170.8|1166.3|482
1625639660000|2021-07-07 06:34:20|1170.5|1166|1171.3|1166.8|1171.3|1166.8|1170.5|1166|345
1625639670000|2021-07-07 06:34:30|1171.4|1166.9|1171.9|1167.4|1171.9|1167.4|1171.4|1166.9|279
1625639680000|2021-07-07 06:34:40|1171.7|1167.2|1171.4|1166.9|1171.7|1167.2|1171.4|1166.9|150
1625639690000|2021-07-07 06:34:50|1171.5|1167|1171.5|1167|1171.9|1167.4|1171.5|1167|156
1625639700000|2021-07-07 06:35:00|1171.9|1167.4|1172.4|1167.9|1172.4|1167.9|1171.8|1167.3|270
1625639710000|2021-07-07 06:35:10|1172.3|1167.8|1172.9|1168.4|1172.9|1168.4|1172.1|1167.6|836
1625639720000|2021-07-07 06:35:20|1172.7|1168.2|1173.1|1168.6|1173.2|1168.7|1172.7|1168.2|448
1625639730000|2021-07-07 06:35:30|1172.9|1168.4|1173.3|1168.8|1173.3|1168.8|1172.7|1168.2|191
1625639740000|2021-07-07 06:35:40|1173.2|1168.7|1173.4|1168.9|1173.9|1169.4|1173.2|1168.7|618
1625639750000|2021-07-07 06:35:50|1173.7|1169.2|1173.2|1168.7|1173.7|1169.2|1173.2|1168.7|220
1625639760000|2021-07-07 06:36:00|1173.4|1168.9|1172.9|1168.4|1173.7|1169.2|1172.9|1168.4|588
1625639770000|2021-07-07 06:36:10|1172.7|1168.2|1171.9|1167.4|1172.7|1168.2|1171.9|1167.4|375
1625639780000|2021-07-07 06:36:20|1171.7|1167.2|1171.2|1166.7|1171.7|1167.2|1171.2|1166.7|170
1625639790000|2021-07-07 06:36:30|1170.9|1166.4|1169.7|1165.2|1170.9|1166.4|1169.6|1165.1|269
1625639800000|2021-07-07 06:36:40|1170.1|1165.6|1169.9|1165.4|1170.1|1165.6|1169.6|1165.1|224
1625639810000|2021-07-07 06:36:50|1169.4|1164.9|1168.9|1164.4|1169.4|1164.9|1168.7|1164.2|215
1625639820000|2021-07-07 06:37:00|1168.7|1164.2|1169.6|1165.1|1169.6|1165.1|1168.3|1163.8|458
1625639830000|2021-07-07 06:37:10|1169.2|1164.7|1169|1164.5|1169.2|1164.7|1169|1164.5|85
1625639840000|2021-07-07 06:37:20|1169.3|1164.8|1169.4|1164.9|1169.4|1164.9|1169.1|1164.6|161
1625639850000|2021-07-07 06:37:30|1169.2|1164.7|1168.6|1164.1|1169.2|1164.7|1168.6|1164.1|68
1625639860000|2021-07-07 06:37:40|1168.9|1164.4|1168.6|1164.1|1168.9|1164.4|1168.2|1163.7|167
1625639870000|2021-07-07 06:37:50|1168.2|1163.7|1167.3|1162.8|1168.2|1163.7|1167.2|1162.7|236
1625639880000|2021-07-07 06:38:00|1167.2|1162.7|1168|1163.5|1168|1163.5|1167.2|1162.7|263
1625639890000|2021-07-07 06:38:10|1168.2|1163.7|1168.3|1163.8|1168.7|1164.2|1168|1163.5|154
1625639900000|2021-07-07 06:38:20|1168.2|1163.7|1168.5|1164|1168.8|1164.3|1168.2|1163.7|64
1625639910000|2021-07-07 06:38:30|1168.6|1164.1|1168.8|1164.3|1169.2|1164.7|1168.6|1164.1|107
1625639920000|2021-07-07 06:38:40|1169|1164.5|1168.8|1164.3|1169.3|1164.8|1168.8|1164.3|49
1625639930000|2021-07-07 06:38:50|1169.1|1164.6|1169.6|1165.1|1169.7|1165.2|1169.1|1164.6|273
1625639940000|2021-07-07 06:39:00|1169.8|1165.3|1169.6|1165.1|1169.8|1165.3|1169.6|1165.1|44
1625639950000|2021-07-07 06:39:10|1169.8|1165.3|1169.6|1165.1|1169.9|1165.4|1169.6|1165.1|76
1625639960000|2021-07-07 06:39:20|1169.7|1165.2|1170.1|1165.6|1170.1|1165.6|1169.6|1165.1|64
1625639970000|2021-07-07 06:39:30|1170.4|1165.9|1170.4|1165.9|1170.6|1166.1|1170.1|1165.6|72
1625639980000|2021-07-07 06:39:40|1170.5|1166|1169.7|1165.2|1170.5|1166|1169.7|1165.2|59
1625639990000|2021-07-07 06:39:50|1169.9|1165.4|1170|1165.5|1170|1165.5|1169.6|1165.1|42
1625640000000|2021-07-07 06:40:00|1169.9|1165.4|1170.1|1165.6|1170.1|1165.6|1169.9|1165.4|148
1625640010000|2021-07-07 06:40:10|1170.2|1165.7|1171|1166.5|1171|1166.5|1170.2|1165.7|146
1625640020000|2021-07-07 06:40:20|1170.8|1166.3|1170.1|1165.6|1170.8|1166.3|1170.1|1165.6|246
1625640030000|2021-07-07 06:40:30|1170.2|1165.7|1170.4|1165.9|1170.5|1166|1170.2|1165.7|71
1625640040000|2021-07-07 06:40:40|1170.5|1166|1170.6|1166.1|1170.6|1166.1|1170.5|1166|70
1625640050000|2021-07-07 06:40:50|1170.5|1166|1170.5|1166|1170.6|1166.1|1170.1|1165.6|57
1625640060000|2021-07-07 06:41:00|1170.6|1166.1|1170.1|1165.6|1170.6|1166.1|1170.1|1165.6|107
1625640070000|2021-07-07 06:41:10|1170|1165.5|1169.6|1165.1|1170.1|1165.6|1169.6|1165.1|68
1625640080000|2021-07-07 06:41:20|1169.5|1165|1169.3|1164.8|1169.5|1165|1169.3|1164.8|88
1625640090000|2021-07-07 06:41:30|1169.2|1164.7|1169.3|1164.8|1169.5|1165|1169|1164.5|134
1625640100000|2021-07-07 06:41:40|1169.5|1165|1169.4|1164.9|1169.6|1165.1|1169.4|1164.9|104
1625640110000|2021-07-07 06:41:50|1169.1|1164.6|1169.6|1165.1|1169.6|1165.1|1169.1|1164.6|46
1625640120000|2021-07-07 06:42:00|1170.1|1165.6|1170.3|1165.8|1170.3|1165.8|1170.1|1165.6|192
1625640130000|2021-07-07 06:42:10|1170.1|1165.6|1170.3|1165.8|1170.3|1165.8|1170.1|1165.6|77
1625640140000|2021-07-07 06:42:20|1170.2|1165.7|1170.2|1165.7|1170.2|1165.7|1170.2|1165.7|35
1625640150000|2021-07-07 06:42:30|1170.1|1165.6|1170.8|1166.3|1170.8|1166.3|1170|1165.5|300
1625640160000|2021-07-07 06:42:40|1170.7|1166.2|1170.9|1166.4|1170.9|1166.4|1170.7|1166.2|174
1625640170000|2021-07-07 06:42:50|1171.1|1166.6|1171.4|1166.9|1171.4|1166.9|1170.7|1166.2|347
1625640180000|2021-07-07 06:43:00|1171.6|1167.1|1171.4|1166.9|1171.6|1167.1|1171.4|1166.9|156
1625640190000|2021-07-07 06:43:10|1171.6|1167.1|1171.7|1167.2|1171.7|1167.2|1171.4|1166.9|155
1625640200000|2021-07-07 06:43:20|1171.8|1167.3|1171.6|1167.1|1171.8|1167.3|1171.6|1167.1|94
1625640210000|2021-07-07 06:43:30|1171.3|1166.8|1171.1|1166.6|1171.3|1166.8|1171.1|1166.6|43
1625640220000|2021-07-07 06:43:40|1171.3|1166.8|1171.2|1166.7|1171.6|1167.1|1171.2|1166.7|165
1625640230000|2021-07-07 06:43:50|1171.3|1166.8|1171.5|1167|1171.5|1167|1171.3|1166.8|60
1625640240000|2021-07-07 06:44:00|1171.2|1166.7|1171|1166.5|1171.2|1166.7|1170.8|1166.3|97
1625640250000|2021-07-07 06:44:10|1171.1|1166.6|1171.1|1166.6|1171.1|1166.6|1171.1|1166.6|69
1625640260000|2021-07-07 06:44:20|1171.2|1166.7|1170.8|1166.3|1171.3|1166.8|1170.8|1166.3|193
1625640270000|2021-07-07 06:44:30|1171|1166.5|1171|1166.5|1171.1|1166.6|1170.8|1166.3|16
1625640280000|2021-07-07 06:44:40|1171.1|1166.6|1171|1166.5|1171.1|1166.6|1171|1166.5|126
1625640290000|2021-07-07 06:44:50|||||||||42
1625640300000|2021-07-07 06:45:00|1170.8|1166.3|1171.2|1166.7|1171.2|1166.7|1170.8|1166.3|153
1625640310000|2021-07-07 06:45:10|1170.8|1166.3|1170.8|1166.3|1170.8|1166.3|1170.7|1166.2|26
1625640320000|2021-07-07 06:45:20|1171.1|1166.6|1171.2|1166.7|1171.2|1166.7|1170.8|1166.3|132
1625640330000|2021-07-07 06:45:30|||||||||233
1625640340000|2021-07-07 06:45:40|1171.1|1166.6|1170.6|1166.1|1171.1|1166.6|1170.2|1165.7|650
1625640350000|2021-07-07 06:45:50|1170.7|1166.2|1170.1|1165.6|1170.7|1166.2|1170|1165.5|140
1625640360000|2021-07-07 06:46:00|1169.9|1165.4|1170.1|1165.6|1170.1|1165.6|1169.9|1165.4|152
1625640370000|2021-07-07 06:46:10|1170.2|1165.7|1170.1|1165.6|1170.2|1165.7|1170.1|1165.6|129
1625640380000|2021-07-07 06:46:20|1169.8|1165.3|1170.1|1165.6|1170.3|1165.8|1169.8|1165.3|49
1625640390000|2021-07-07 06:46:30|1170|1165.5|1169.7|1165.2|1170|1165.5|1169.7|1165.2|49
1625640400000|2021-07-07 06:46:40|1169.5|1165|1169.2|1164.7|1170|1165.5|1169.2|1164.7|257
1625640410000|2021-07-07 06:46:50|1169.4|1164.9|1169.1|1164.6|1169.4|1164.9|1169.1|1164.6|99
1625640420000|2021-07-07 06:47:00|1169|1164.5|1169.1|1164.6|1169.1|1164.6|1168.9|1164.4|208
1625640430000|2021-07-07 06:47:10|1169.3|1164.8|1168.9|1164.4|1169.3|1164.8|1168.7|1164.2|210
1625640440000|2021-07-07 06:47:20|1169.1|1164.6|1168.6|1164.1|1169.1|1164.6|1168.6|1164.1|60
1625640450000|2021-07-07 06:47:30|1168.9|1164.4|1168.9|1164.4|1169.1|1164.6|1168.6|1164.1|147
1625640460000|2021-07-07 06:47:40|1168.7|1164.2|1168.7|1164.2|1168.9|1164.4|1168.4|1163.9|158
1625640470000|2021-07-07 06:47:50|1169|1164.5|1169.1|1164.6|1169.1|1164.6|1168.9|1164.4|99
1625640480000|2021-07-07 06:48:00|1169.3|1164.8|1169.4|1164.9|1169.6|1165.1|1169.2|1164.7|99
1625640490000|2021-07-07 06:48:10|1169.6|1165.1|1169.3|1164.8|1169.6|1165.1|1169.1|1164.6|97
1625640500000|2021-07-07 06:48:20|1169.6|1165.1|1169.6|1165.1|1169.6|1165.1|1169.6|1165.1|36
1625640510000|2021-07-07 06:48:30|1169.7|1165.2|1169.7|1165.2|1169.7|1165.2|1169.7|1165.2|59
1625640520000|2021-07-07 06:48:40|1170|1165.5|1170.2|1165.7|1170.2|1165.7|1170|1165.5|201
1625640530000|2021-07-07 06:48:50|1170.3|1165.8|1170.1|1165.6|1170.3|1165.8|1169.8|1165.3|115
1625640540000|2021-07-07 06:49:00|1170.2|1165.7|1170.3|1165.8|1170.3|1165.8|1170|1165.5|80
1625640550000|2021-07-07 06:49:10|||||||||44
1625640560000|2021-07-07 06:49:20|1170.1|1165.6|1170.1|1165.6|1170.1|1165.6|1170.1|1165.6|53
1625640570000|2021-07-07 06:49:30|1170.3|1165.8|1170.6|1166.1|1170.6|1166.1|1170.3|1165.8|61
1625640580000|2021-07-07 06:49:40|1170.8|1166.3|1170.8|1166.3|1171.1|1166.6|1170.8|1166.3|332
1625640590000|2021-07-07 06:49:50|1170.6|1166.1|1170.6|1166.1|1171|1166.5|1170.6|1166.1|168
1625640600000|2021-07-07 06:50:00|1170.9|1166.4|1170.1|1165.6|1170.9|1166.4|1170|1165.5|250
1625640610000|2021-07-07 06:50:10|1170|1165.5|1170.6|1166.1|1170.6|1166.1|1170|1165.5|167
1625640620000|2021-07-07 06:50:20|1170.8|1166.3|1171.1|1166.6|1171.1|1166.6|1170.8|1166.3|92
1625640630000|2021-07-07 06:50:30|1171.3|1166.8|1171.1|1166.6|1171.3|1166.8|1171.1|1166.6|231
1625640640000|2021-07-07 06:50:40|1171.2|1166.7|1171.3|1166.8|1171.3|1166.8|1171.2|1166.7|112
1625640650000|2021-07-07 06:50:50|1171.6|1167.1|1171.7|1167.2|1171.9|1167.4|1171.4|1166.9|122
1625640660000|2021-07-07 06:51:00|1171.9|1167.4|1171.9|1167.4|1171.9|1167.4|1171.6|1167.1|111
1625640670000|2021-07-07 06:51:10|1172.1|1167.6|1172.4|1167.9|1172.4|1167.9|1172.1|1167.6|109
1625640680000|2021-07-07 06:51:20|1172.2|1167.7|1172.7|1168.2|1172.9|1168.4|1172.1|1167.6|179
1625640690000|2021-07-07 06:51:30|1172.6|1168.1|1173.2|1168.7|1173.4|1168.9|1172.6|1168.1|423
1625640700000|2021-07-07 06:51:40|1173.5|1169|1173.3|1168.8|1173.5|1169|1173|1168.5|243
1625640710000|2021-07-07 06:51:50|1173.4|1168.9|1173.6|1169.1|1173.6|1169.1|1173.1|1168.6|129
1625640720000|2021-07-07 06:52:00|1173.4|1168.9|1172.8|1168.3|1173.4|1168.9|1172.8|1168.3|302
1625640730000|2021-07-07 06:52:10|1172.9|1168.4|1173.4|1168.9|1173.4|1168.9|1172.8|1168.3|100
1625640740000|2021-07-07 06:52:20|1173.5|1169|1173.5|1169|1173.7|1169.2|1173.4|1168.9|113
1625640750000|2021-07-07 06:52:30|1173.7|1169.2|1173.6|1169.1|1173.9|1169.4|1173.4|1168.9|180
1625640760000|2021-07-07 06:52:40|1173.9|1169.4|1174.4|1169.9|1174.4|1169.9|1173.9|1169.4|436
1625640770000|2021-07-07 06:52:50|1174.5|1170|1174.4|1169.9|1174.6|1170.1|1174.1|1169.6|210
1625640780000|2021-07-07 06:53:00|1174.6|1170.1|1174.1|1169.6|1174.6|1170.1|1173.9|1169.4|374
1625640790000|2021-07-07 06:53:10|1174|1169.5|1174|1169.5|1174.4|1169.9|1173.9|1169.4|383
1625640800000|2021-07-07 06:53:20|1174.1|1169.6|1174.9|1170.4|1174.9|1170.4|1174.1|1169.6|209
1625640810000|2021-07-07 06:53:30|1175|1170.5|1174.1|1169.6|1175|1170.5|1174.1|1169.6|278
1625640820000|2021-07-07 06:53:40|1174.4|1169.9|1174.5|1170|1174.5|1170|1174.1|1169.6|121
1625640830000|2021-07-07 06:53:50|1174.3|1169.8|1174|1169.5|1174.5|1170|1173.6|1169.1|215
1625640840000|2021-07-07 06:54:00|1174.2|1169.7|1173.4|1168.9|1174.2|1169.7|1173.4|1168.9|517
1625640850000|2021-07-07 06:54:10|1173.8|1169.3|1173.2|1168.7|1173.8|1169.3|1173.2|1168.7|241
1625640860000|2021-07-07 06:54:20|1173.3|1168.8|1173.2|1168.7|1173.7|1169.2|1172.7|1168.2|267
1625640870000|2021-07-07 06:54:30|1173|1168.5|1173.4|1168.9|1173.5|1169|1172.9|1168.4|69
1625640880000|2021-07-07 06:54:40|1173.5|1169|1173.2|1168.7|1173.5|1169|1173.2|1168.7|145
1625640890000|2021-07-07 06:54:50|1172.9|1168.4|1173.4|1168.9|1173.4|1168.9|1172.9|1168.4|127
1625640900000|2021-07-07 06:55:00|1173.5|1169|1174.2|1169.7|1174.3|1169.8|1173.5|1169|287
1625640910000|2021-07-07 06:55:10|1174.1|1169.6|1174.4|1169.9|1174.4|1169.9|1174|1169.5|186
1625640920000|2021-07-07 06:55:20|1174.3|1169.8|1174.2|1169.7|1174.3|1169.8|1174.2|1169.7|269
1625640930000|2021-07-07 06:55:30|1174.4|1169.9|1174.4|1169.9|1174.5|1170|1174.3|1169.8|157
1625640940000|2021-07-07 06:55:40|1174.3|1169.8|1173.9|1169.4|1174.4|1169.9|1173.9|1169.4|166
1625640950000|2021-07-07 06:55:50|1174.1|1169.6|1174.4|1169.9|1174.4|1169.9|1173.6|1169.1|333
1625640960000|2021-07-07 06:56:00|1174.6|1170.1|1174.7|1170.2|1174.9|1170.4|1174.6|1170.1|337
1625640970000|2021-07-07 06:56:10|1174.4|1169.9|1174.2|1169.7|1174.5|1170|1174.2|1169.7|126
1625640980000|2021-07-07 06:56:20|1173.9|1169.4|1174|1169.5|1174.4|1169.9|1173.9|1169.4|169
1625640990000|2021-07-07 06:56:30|1173.8|1169.3|1173.8|1169.3|1174|1169.5|1173.6|1169.1|183
1625641000000|2021-07-07 06:56:40|1174|1169.5|1173.5|1169|1174.1|1169.6|1173.5|1169|234
1625641010000|2021-07-07 06:56:50|1173.4|1168.9|1173.3|1168.8|1173.4|1168.9|1173|1168.5|103
1625641020000|2021-07-07 06:57:00|1173.4|1168.9|1173.3|1168.8|1173.4|1168.9|1173|1168.5|229
1625641030000|2021-07-07 06:57:10|1173.2|1168.7|1172.9|1168.4|1173.3|1168.8|1172.8|1168.3|206
1625641040000|2021-07-07 06:57:20|1172.8|1168.3|1171.9|1167.4|1172.9|1168.4|1171.9|1167.4|255
1625641050000|2021-07-07 06:57:30|1172|1167.5|1172|1167.5|1172|1167.5|1171.9|1167.4|168
1625641060000|2021-07-07 06:57:40|1171.9|1167.4|1171|1166.5|1171.9|1167.4|1170.9|1166.4|531
1625641070000|2021-07-07 06:57:50|1170.8|1166.3|1170.9|1166.4|1171.2|1166.7|1170.7|1166.2|297
1625641080000|2021-07-07 06:58:00|1171.2|1166.7|1171.4|1166.9|1171.4|1166.9|1171.1|1166.6|245
1625641090000|2021-07-07 06:58:10|1171.2|1166.7|1171.6|1167.1|1171.6|1167.1|1171|1166.5|243
1625641100000|2021-07-07 06:58:20|1171.5|1167|1171|1166.5|1171.6|1167.1|1170.9|1166.4|585
1625641110000|2021-07-07 06:58:30|1171.1|1166.6|1171|1166.5|1171.4|1166.9|1171|1166.5|297
1625641120000|2021-07-07 06:58:40|1171.3|1166.8|1171.3|1166.8|1171.7|1167.2|1170.9|1166.4|295
1625641130000|2021-07-07 06:58:50|1171.1|1166.6|1171.4|1166.9|1171.6|1167.1|1171.1|1166.6|245
1625641140000|2021-07-07 06:59:00|1171.5|1167|1171.7|1167.2|1171.7|1167.2|1171.2|1166.7|415
1625641150000|2021-07-07 06:59:10|1171.8|1167.3|1171.6|1167.1|1172|1167.5|1171.6|1167.1|336
1625641160000|2021-07-07 06:59:20|1172|1167.5|1172.1|1167.6|1172.1|1167.6|1171.7|1167.2|338
1625641170000|2021-07-07 06:59:30|1172.2|1167.7|1171.6|1167.1|1172.2|1167.7|1171.6|1167.1|606
1625641180000|2021-07-07 06:59:40|1172|1167.5|1172.5|1168|1172.5|1168|1171.4|1166.9|469
1625641190000|2021-07-07 06:59:50|1172.3|1167.8|1172.3|1167.8|1172.7|1168.2|1171.7|1167.2|660
1625662800000|2021-07-07 13:00:00|1173.9|1169.4|1176.8|1172.3|1177.3|1172.8|1173.7|1169.2|2943
1625662810000|2021-07-07 13:00:10|1176.7|1172.2|1175.5|1171|1177|1172.5|1175.3|1170.8|1957
1625662820000|2021-07-07 13:00:20|1175.6|1171.1|1172.7|1168.2|1175.6|1171.1|1172.4|1167.9|1386
1625662830000|2021-07-07 13:00:30|1172.8|1168.3|1172.9|1168.4|1173.7|1169.2|1172.8|1168.3|602
1625662840000|2021-07-07 13:00:40|1173.1|1168.6|1171.9|1167.4|1173.1|1168.6|1171.9|1167.4|815
1625662850000|2021-07-07 13:00:50|1171.7|1167.2|1171.1|1166.6|1171.8|1167.3|1171|1166.5|727
1625662860000|2021-07-07 13:01:00|1171.4|1166.9|1173.2|1168.7|1173.4|1168.9|1171.1|1166.6|886
1625662870000|2021-07-07 13:01:10|1173.7|1169.2|1173.7|1169.2|1173.9|1169.4|1173.1|1168.6|505
1625662880000|2021-07-07 13:01:20|1173.5|1169|1173.9|1169.4|1174.1|1169.6|1173.4|1168.9|340
1625662890000|2021-07-07 13:01:30|1173.7|1169.2|1175.6|1171.1|1175.6|1171.1|1173.7|1169.2|641
1625662900000|2021-07-07 13:01:40|1175.4|1170.9|1176.8|1172.3|1176.8|1172.3|1175.4|1170.9|976
1625662910000|2021-07-07 13:01:50|1177.1|1172.6|1176.1|1171.6|1177.3|1172.8|1176.1|1171.6|1084
1625662920000|2021-07-07 13:02:00|1176|1171.5|1173.1|1168.6|1176|1171.5|1173.1|1168.6|476
1625662930000|2021-07-07 13:02:10|1173.2|1168.7|1172.6|1168.1|1174|1169.5|1172.6|1168.1|454
1625662940000|2021-07-07 13:02:20|1172.1|1167.6|1171.2|1166.7|1172.1|1167.6|1171.1|1166.6|413
1625662950000|2021-07-07 13:02:30|1171.3|1166.8|1171.3|1166.8|1171.8|1167.3|1171.2|1166.7|294
1625662960000|2021-07-07 13:02:40|1171.1|1166.6|1171.6|1167.1|1172.3|1167.8|1171.1|1166.6|463
1625662970000|2021-07-07 13:02:50|1171.3|1166.8|1171.2|1166.7|1171.4|1166.9|1170.8|1166.3|258
1625662980000|2021-07-07 13:03:00|1171.6|1167.1|1170.6|1166.1|1171.6|1167.1|1169.8|1165.3|882
1625662990000|2021-07-07 13:03:10|1170.3|1165.8|1169.8|1165.3|1170.3|1165.8|1169.6|1165.1|404
1625663000000|2021-07-07 13:03:20|1169.6|1165.1|1169.3|1164.8|1169.6|1165.1|1169.3|1164.8|320
1625663010000|2021-07-07 13:03:30|1169.6|1165.1|1169.9|1165.4|1170|1165.5|1169.3|1164.8|923
1625663020000|2021-07-07 13:03:40|1169.8|1165.3|1170.3|1165.8|1170.3|1165.8|1169.5|1165|303
1625663030000|2021-07-07 13:03:50|1170.6|1166.1|1170.3|1165.8|1170.7|1166.2|1170.2|1165.7|229
1625663040000|2021-07-07 13:04:00|1170.6|1166.1|1171.3|1166.8|1171.3|1166.8|1170.6|1166.1|464
1625663050000|2021-07-07 13:04:10|1171.7|1167.2|1171.3|1166.8|1171.8|1167.3|1171.3|1166.8|293
1625663060000|2021-07-07 13:04:20|1171.5|1167|1171.3|1166.8|1171.5|1167|1171.1|1166.6|341
1625663070000|2021-07-07 13:04:30|1171.4|1166.9|1172.6|1168.1|1172.6|1168.1|1171.4|1166.9|414
1625663080000|2021-07-07 13:04:40|1172.9|1168.4|1171.8|1167.3|1172.9|1168.4|1171.6|1167.1|470
1625663090000|2021-07-07 13:04:50|1172.1|1167.6|1171.1|1166.6|1172.1|1167.6|1171.1|1166.6|160
1625663100000|2021-07-07 13:05:00|1171.2|1166.7|1170.5|1166|1171.2|1166.7|1170.3|1165.8|497
1625663110000|2021-07-07 13:05:10|1170.6|1166.1|1170.1|1165.6|1171.1|1166.6|1170.1|1165.6|516
1625663120000|2021-07-07 13:05:20|1170.2|1165.7|1169.7|1165.2|1170.5|1166|1169.7|1165.2|340
1625663130000|2021-07-07 13:05:30|1169.6|1165.1|1169.1|1164.6|1170.1|1165.6|1169.1|1164.6|545
1625663140000|2021-07-07 13:05:40|1168.7|1164.2|1168.1|1163.6|1168.8|1164.3|1168.1|1163.6|513
1625663150000|2021-07-07 13:05:50|1168.2|1163.7|1168.7|1164.2|1169|1164.5|1168.2|1163.7|297
1625663160000|2021-07-07 13:06:00|1169|1164.5|1168.6|1164.1|1169.1|1164.6|1168.6|1164.1|307
1625663170000|2021-07-07 13:06:10|1168.4|1163.9|1168.1|1163.6|1168.4|1163.9|1168.1|1163.6|385
1625663180000|2021-07-07 13:06:20|1168.3|1163.8|1168.1|1163.6|1168.3|1163.8|1168.1|1163.6|208
1625663190000|2021-07-07 13:06:30|1168.3|1163.8|1168.1|1163.6|1168.6|1164.1|1168.1|1163.6|258
1625663200000|2021-07-07 13:06:40|1167.9|1163.4|1167.8|1163.3|1167.9|1163.4|1167.3|1162.8|328
1625663210000|2021-07-07 13:06:50|1168.1|1163.6|1167.8|1163.3|1168.6|1164.1|1167.8|1163.3|352
1625663220000|2021-07-07 13:07:00|||||||||163
1625663230000|2021-07-07 13:07:10|1168|1163.5|1168.1|1163.6|1168.1|1163.6|1168|1163.5|119
1625663240000|2021-07-07 13:07:20|1168.3|1163.8|1168.8|1164.3|1168.8|1164.3|1168.3|1163.8|223
1625663250000|2021-07-07 13:07:30|1168.6|1164.1|1168.7|1164.2|1168.8|1164.3|1168.6|1164.1|149
1625663260000|2021-07-07 13:07:40|1168.8|1164.3|1168.8|1164.3|1168.8|1164.3|1168.1|1163.6|309
1625663270000|2021-07-07 13:07:50|1169.1|1164.6|1168.6|1164.1|1169.1|1164.6|1168.4|1163.9|275
1625663280000|2021-07-07 13:08:00|1168.4|1163.9|1166.7|1162.2|1168.8|1164.3|1166.7|1162.2|1018
1625663290000|2021-07-07 13:08:10|1166.8|1162.3|1167.1|1162.6|1167.6|1163.1|1166.8|1162.3|533
1625663300000|2021-07-07 13:08:20|1166.9|1162.4|1166.4|1161.9|1167.2|1162.7|1166.4|1161.9|466
1625663310000|2021-07-07 13:08:30|1166.5|1162|1165.9|1161.4|1166.5|1162|1165.9|1161.4|680
1625663320000|2021-07-07 13:08:40|1165.6|1161.1|1165.4|1160.9|1166|1161.5|1164.9|1160.4|615
1625663330000|2021-07-07 13:08:50|1165.1|1160.6|1164.5|1160|1165.1|1160.6|1164.5|1160|625
1625663340000|2021-07-07 13:09:00|1164.6|1160.1|1162.9|1158.4|1164.6|1160.1|1162.9|1158.4|1249
1625663350000|2021-07-07 13:09:10|1162.3|1157.8|1161|1156.5|1162.3|1157.8|1160.6|1156.1|2023
1625663360000|2021-07-07 13:09:20|1161.4|1156.9|1162.4|1157.9|1162.4|1157.9|1161.4|1156.9|471
1625663370000|2021-07-07 13:09:30|1162.3|1157.8|1162.9|1158.4|1162.9|1158.4|1161.9|1157.4|521
1625663380000|2021-07-07 13:09:40|1162.6|1158.1|1162.1|1157.6|1162.6|1158.1|1161.9|1157.4|424
1625663390000|2021-07-07 13:09:50|1162.4|1157.9|1162.9|1158.4|1163.1|1158.6|1162.4|1157.9|359
1625663400000|2021-07-07 13:10:00|1162.7|1158.2|1164.1|1159.6|1164.6|1160.1|1162.6|1158.1|735
1625663410000|2021-07-07 13:10:10|1164|1159.5|1164|1159.5|1164.3|1159.8|1163.8|1159.3|280
1625663420000|2021-07-07 13:10:20|1163.9|1159.4|1164.2|1159.7|1164.2|1159.7|1163.6|1159.1|269
1625663430000|2021-07-07 13:10:30|1164.4|1159.9|1162.6|1158.1|1164.4|1159.9|1162.6|1158.1|391
1625663440000|2021-07-07 13:10:40|1162.5|1158|1162.9|1158.4|1163.1|1158.6|1162.3|1157.8|464
1625663450000|2021-07-07 13:10:50|1162.4|1157.9|1162.1|1157.6|1162.4|1157.9|1162.1|1157.6|398
1625663460000|2021-07-07 13:11:00|1162.5|1158|1162.9|1158.4|1163|1158.5|1162.3|1157.8|317
1625663470000|2021-07-07 13:11:10|1162.6|1158.1|1163|1158.5|1163|1158.5|1162.6|1158.1|247
1625663480000|2021-07-07 13:11:20|1163.1|1158.6|1163.3|1158.8|1163.9|1159.4|1162.9|1158.4|367
1625663490000|2021-07-07 13:11:30|1163.1|1158.6|1163.1|1158.6|1163.3|1158.8|1162.8|1158.3|333
1625663500000|2021-07-07 13:11:40|1163.4|1158.9|1163.4|1158.9|1163.5|1159|1163|1158.5|306
1625663510000|2021-07-07 13:11:50|1163.2|1158.7|1163.1|1158.6|1163.4|1158.9|1162.9|1158.4|280
1625663520000|2021-07-07 13:12:00|1162.8|1158.3|1161.9|1157.4|1163|1158.5|1161.9|1157.4|656
1625663530000|2021-07-07 13:12:10|1162.1|1157.6|1162.6|1158.1|1162.6|1158.1|1161.7|1157.2|665
1625663540000|2021-07-07 13:12:20|1162.9|1158.4|1163.4|1158.9|1163.5|1159|1162.9|1158.4|135
1625663550000|2021-07-07 13:12:30|1163.3|1158.8|1163.1|1158.6|1163.3|1158.8|1163|1158.5|198
1625663560000|2021-07-07 13:12:40|1162.9|1158.4|1162.6|1158.1|1162.9|1158.4|1162.4|1157.9|326
1625663570000|2021-07-07 13:12:50|1162.4|1157.9|1162.6|1158.1|1162.6|1158.1|1162.4|1157.9|123
1625663580000|2021-07-07 13:13:00|1162.8|1158.3|1163.6|1159.1|1163.6|1159.1|1162.8|1158.3|202
1625663590000|2021-07-07 13:13:10|1163.7|1159.2|1164.4|1159.9|1164.6|1160.1|1163.6|1159.1|301
1625663600000|2021-07-07 13:13:20|1164.6|1160.1|1164.6|1160.1|1164.9|1160.4|1164.6|1160.1|330
1625663610000|2021-07-07 13:13:30|1165.1|1160.6|1165|1160.5|1165.1|1160.6|1164.8|1160.3|284
1625663620000|2021-07-07 13:13:40|1165.1|1160.6|1165.3|1160.8|1165.6|1161.1|1165|1160.5|412
1625663630000|2021-07-07 13:13:50|1165.1|1160.6|1165.1|1160.6|1165.1|1160.6|1165.1|1160.6|155
1625663640000|2021-07-07 13:14:00|1165.6|1161.1|1165.9|1161.4|1166.1|1161.6|1165.6|1161.1|422
1625663650000|2021-07-07 13:14:10|1166.1|1161.6|1165.9|1161.4|1166.6|1162.1|1165.9|1161.4|218
1625663660000|2021-07-07 13:14:20|1166|1161.5|1165.9|1161.4|1166.1|1161.6|1165.9|1161.4|319
1625663670000|2021-07-07 13:14:30|1166.2|1161.7|1165.9|1161.4|1166.2|1161.7|1165.7|1161.2|223
1625663680000|2021-07-07 13:14:40|1166.4|1161.9|1165|1160.5|1166.4|1161.9|1164.7|1160.2|389
1625663690000|2021-07-07 13:14:50|1164.9|1160.4|1165.2|1160.7|1165.2|1160.7|1164.7|1160.2|133
1625663700000|2021-07-07 13:15:00|1165.3|1160.8|1165.9|1161.4|1165.9|1161.4|1164.3|1159.8|513
1625663710000|2021-07-07 13:15:10|1165.8|1161.3|1165.7|1161.2|1165.8|1161.3|1165.5|1161|80
1625663720000|2021-07-07 13:15:20|1165.9|1161.4|1165.9|1161.4|1166.2|1161.7|1165.8|1161.3|69
1625663730000|2021-07-07 13:15:30|1166|1161.5|1165.9|1161.4|1166|1161.5|1165.4|1160.9|310
1625663740000|2021-07-07 13:15:40|1166|1161.5|1166.4|1161.9|1166.6|1162.1|1166|1161.5|230
1625663750000|2021-07-07 13:15:50|1166.5|1162|1165.9|1161.4|1166.5|1162|1165.8|1161.3|328
1625663760000|2021-07-07 13:16:00|||||||||60
1625663770000|2021-07-07 13:16:10|1166.1|1161.6|1165.9|1161.4|1166.1|1161.6|1165.6|1161.1|161
1625663780000|2021-07-07 13:16:20|1165.7|1161.2|1165.4|1160.9|1165.7|1161.2|1165.4|1160.9|223
1625663790000|2021-07-07 13:16:30|1165.3|1160.8|1166.1|1161.6|1166.1|1161.6|1165.1|1160.6|141
1625663800000|2021-07-07 13:16:40|1165.9|1161.4|1165.6|1161.1|1165.9|1161.4|1165.4|1160.9|152
1625663810000|2021-07-07 13:16:50|1165.8|1161.3|1165.4|1160.9|1165.8|1161.3|1165.3|1160.8|60
1625663820000|2021-07-07 13:17:00|1165.1|1160.6|1164.9|1160.4|1165.1|1160.6|1164.9|1160.4|238
1625663830000|2021-07-07 13:17:10|1164.5|1160|1164.9|1160.4|1164.9|1160.4|1164.4|1159.9|129
1625663840000|2021-07-07 13:17:20|1165|1160.5|1165|1160.5|1165|1160.5|1165|1160.5|50
1625663850000|2021-07-07 13:17:30|1165.5|1161|1165.8|1161.3|1165.9|1161.4|1165.5|1161|133
1625663860000|2021-07-07 13:17:40|1165.9|1161.4|1165.9|1161.4|1165.9|1161.4|1165.8|1161.3|50
1625663870000|2021-07-07 13:17:50|1166.2|1161.7|1166.4|1161.9|1166.4|1161.9|1166.2|1161.7|71
1625663880000|2021-07-07 13:18:00|1166.7|1162.2|1167.2|1162.7|1167.2|1162.7|1166.7|1162.2|196
1625663890000|2021-07-07 13:18:10|1166.9|1162.4|1166.9|1162.4|1166.9|1162.4|1166.9|1162.4|141
1625663900000|2021-07-07 13:18:20|1166.7|1162.2|1166.5|1162|1166.7|1162.2|1166.2|1161.7|157
1625663910000|2021-07-07 13:18:30|1166.7|1162.2|1167.2|1162.7|1167.2|1162.7|1166.7|1162.2|114
1625663920000|2021-07-07 13:18:40|1166.9|1162.4|1166.8|1162.3|1166.9|1162.4|1166.8|1162.3|60
1625663930000|2021-07-07 13:18:50|1166.9|1162.4|1167.3|1162.8|1167.4|1162.9|1166.9|1162.4|95
1625663940000|2021-07-07 13:19:00|1167.4|1162.9|1167.2|1162.7|1167.4|1162.9|1167.2|1162.7|17
1625663950000|2021-07-07 13:19:10|1167.4|1162.9|1169.2|1164.7|1169.2|1164.7|1167.4|1162.9|689
1625663960000|2021-07-07 13:19:20|1169.4|1164.9|1168.9|1164.4|1169.6|1165.1|1168.9|1164.4|156
1625663970000|2021-07-07 13:19:30|1168.4|1163.9|1168.8|1164.3|1168.9|1164.4|1168.2|1163.7|200
1625663980000|2021-07-07 13:19:40|1168.9|1164.4|1169.2|1164.7|1169.2|1164.7|1168.9|1164.4|142
1625663990000|2021-07-07 13:19:50|1168.9|1164.4|1168.7|1164.2|1169.2|1164.7|1168.7|1164.2|186
1625664000000|2021-07-07 13:20:00|1168.9|1164.4|1168.2|1163.7|1168.9|1164.4|1168.2|1163.7|114
1625664010000|2021-07-07 13:20:10|1167.7|1163.2|1167.7|1163.2|1167.9|1163.4|1167.7|1163.2|80
1625664020000|2021-07-07 13:20:20|1167.8|1163.3|1167.7|1163.2|1167.8|1163.3|1167.7|1163.2|32
1625664030000|2021-07-07 13:20:30|1168.2|1163.7|1169.2|1164.7|1169.2|1164.7|1168.2|1163.7|133
1625664040000|2021-07-07 13:20:40|||||||||50
1625664050000|2021-07-07 13:20:50|1168.9|1164.4|1169.2|1164.7|1169.2|1164.7|1168.9|1164.4|78
1625664060000|2021-07-07 13:21:00|1169.4|1164.9|1170.2|1165.7|1170.2|1165.7|1169.4|1164.9|475
1625664070000|2021-07-07 13:21:10|1170|1165.5|1170.3|1165.8|1170.4|1165.9|1170|1165.5|239
1625664080000|2021-07-07 13:21:20|1170.2|1165.7|1170.3|1165.8|1170.4|1165.9|1170.2|1165.7|59
1625664090000|2021-07-07 13:21:30|1170.4|1165.9|1169.7|1165.2|1170.4|1165.9|1169.7|1165.2|111
1625664100000|2021-07-07 13:21:40|1168.9|1164.4|1169.2|1164.7|1169.2|1164.7|1168.7|1164.2|286
1625664110000|2021-07-07 13:21:50|1169.7|1165.2|1169.7|1165.2|1170.2|1165.7|1169.7|1165.2|136
1625664120000|2021-07-07 13:22:00|1169.4|1164.9|1169.2|1164.7|1169.4|1164.9|1169.2|1164.7|114
1625664130000|2021-07-07 13:22:10|1168.9|1164.4|1168.8|1164.3|1168.9|1164.4|1168.7|1164.2|95
1625664140000|2021-07-07 13:22:20|1168.4|1163.9|1168.4|1163.9|1168.4|1163.9|1168.4|1163.9|137
1625664150000|2021-07-07 13:22:30|1168.7|1164.2|1168.9|1164.4|1168.9|1164.4|1168.7|1164.2|216
1625664160000|2021-07-07 13:22:40|1168.8|1164.3|1168.1|1163.6|1168.8|1164.3|1168.1|1163.6|206
1625664170000|2021-07-07 13:22:50|1168.3|1163.8|1168.2|1163.7|1168.6|1164.1|1168.2|1163.7|105
1625664180000|2021-07-07 13:23:00|1168.4|1163.9|1168.2|1163.7|1168.4|1163.9|1168.2|1163.7|88
1625664190000|2021-07-07 13:23:10|1168.4|1163.9|1167.9|1163.4|1168.6|1164.1|1167.9|1163.4|201
1625664200000|2021-07-07 13:23:20|1167.7|1163.2|1168.2|1163.7|1168.2|1163.7|1167.7|1163.2|184
1625664210000|2021-07-07 13:23:30|1168.4|1163.9|1168.4|1163.9|1168.4|1163.9|1168.4|1163.9|126
1625664220000|2021-07-07 13:23:40|1168.7|1164.2|1168.4|1163.9|1168.7|1164.2|1168.4|1163.9|151
1625664230000|2021-07-07 13:23:50|1168.6|1164.1|1168.4|1163.9|1168.6|1164.1|1168.4|1163.9|84
1625664240000|2021-07-07 13:24:00|||||||||73
1625664250000|2021-07-07 13:24:10|1168.1|1163.6|1168.1|1163.6|1168.1|1163.6|1168.1|1163.6|327
1625664260000|2021-07-07 13:24:20|1167.6|1163.1|1168.2|1163.7|1168.2|1163.7|1167.2|1162.7|418
1625664270000|2021-07-07 13:24:30|||||||||37
1625664280000|2021-07-07 13:24:40|1168.1|1163.6|1168.1|1163.6|1168.1|1163.6|1168.1|1163.6|48
1625664290000|2021-07-07 13:24:50|1168.2|1163.7|1168.6|1164.1|1168.6|1164.1|1168.2|1163.7|116
1625664300000|2021-07-07 13:25:00|1168.4|1163.9|1169.2|1164.7|1169.2|1164.7|1168.4|1163.9|205
1625664310000|2021-07-07 13:25:10|1169.7|1165.2|1169.8|1165.3|1169.8|1165.3|1169.4|1164.9|161
1625664320000|2021-07-07 13:25:20|1169.7|1165.2|1169.8|1165.3|1169.9|1165.4|1169.4|1164.9|146
1625664330000|2021-07-07 13:25:30|1169.9|1165.4|1169.4|1164.9|1169.9|1165.4|1169.4|1164.9|74
1625664340000|2021-07-07 13:25:40|1168.9|1164.4|1168.9|1164.4|1169.2|1164.7|1168.9|1164.4|107
1625664350000|2021-07-07 13:25:50|||||||||13
1625664360000|2021-07-07 13:26:00|||||||||44
1625664370000|2021-07-07 13:26:10|1169.2|1164.7|1169.5|1165|1169.9|1165.4|1169.2|1164.7|134
1625664380000|2021-07-07 13:26:20|1169.7|1165.2|1169.8|1165.3|1169.8|1165.3|1169.4|1164.9|94
1625664390000|2021-07-07 13:26:30|1169.9|1165.4|1169.7|1165.2|1170|1165.5|1169.7|1165.2|48
1625664400000|2021-07-07 13:26:40|1169.8|1165.3|1170.2|1165.7|1170.2|1165.7|1169.8|1165.3|188
1625664410000|2021-07-07 13:26:50|1170.3|1165.8|1169.9|1165.4|1170.3|1165.8|1169.9|1165.4|62
1625664420000|2021-07-07 13:27:00|1169.4|1164.9|1169.4|1164.9|1169.4|1164.9|1169.4|1164.9|105
1625664430000|2021-07-07 13:27:10|1169.7|1165.2|1169.7|1165.2|1169.9|1165.4|1169.7|1165.2|92
1625664440000|2021-07-07 13:27:20|1169.4|1164.9|1169.4|1164.9|1169.5|1165|1169.4|1164.9|76
1625664450000|2021-07-07 13:27:30|1169.5|1165|1169|1164.5|1169.5|1165|1169|1164.5|58
1625664460000|2021-07-07 13:27:40|1169.2|1164.7|1169.2|1164.7|1169.2|1164.7|1169.2|1164.7|19
1625664470000|2021-07-07 13:27:50|1169.4|1164.9|1169.5|1165|1169.7|1165.2|1169.4|1164.9|72
1625664480000|2021-07-07 13:28:00|1169.4|1164.9|1168.7|1164.2|1169.4|1164.9|1168.7|1164.2|93
1625664490000|2021-07-07 13:28:10|1168.5|1164|1168.7|1164.2|1168.7|1164.2|1168.5|1164|72
1625664500000|2021-07-07 13:28:20|1168.5|1164|1168.8|1164.3|1168.8|1164.3|1168.5|1164|21
1625664510000|2021-07-07 13:28:30|1168.7|1164.2|1168|1163.5|1168.7|1164.2|1167.8|1163.3|382
1625664520000|2021-07-07 13:28:40|1168.2|1163.7|1167.7|1163.2|1168.2|1163.7|1167.7|1163.2|58
1625664530000|2021-07-07 13:28:50|1167.8|1163.3|1168.4|1163.9|1168.4|1163.9|1167.8|1163.3|91
1625664540000|2021-07-07 13:29:00|1168.7|1164.2|1168.7|1164.2|1168.8|1164.3|1168.7|1164.2|49
1625664550000|2021-07-07 13:29:10|1168.2|1163.7|1168.7|1164.2|1168.9|1164.4|1168.2|1163.7|164
1625664560000|2021-07-07 13:29:20|1168.8|1164.3|1169.4|1164.9|1169.4|1164.9|1168.7|1164.2|53
1625664570000|2021-07-07 13:29:30|1169.3|1164.8|1169.4|1164.9|1169.6|1165.1|1169.3|1164.8|82
1625664580000|2021-07-07 13:29:40|1169.7|1165.2|1169.7|1165.2|1169.7|1165.2|1169.7|1165.2|51
1625664590000|2021-07-07 13:29:50|1169.4|1164.9|1169.2|1164.7|1169.4|1164.9|1169.2|1164.7|20
1625664600000|2021-07-07 13:30:00|1168.9|1164.4|1168.9|1164.4|1168.9|1164.4|1168.8|1164.3|110
1625664610000|2021-07-07 13:30:10|1168.8|1164.3|1168.3|1163.8|1168.8|1164.3|1168.2|1163.7|242
1625664620000|2021-07-07 13:30:20|1168.4|1163.9|1167.9|1163.4|1168.4|1163.9|1167.9|1163.4|74
1625664630000|2021-07-07 13:30:30|1167.7|1163.2|1166.9|1162.4|1167.7|1163.2|1166.9|1162.4|202
1625664640000|2021-07-07 13:30:40|1167|1162.5|1166.2|1161.7|1167.4|1162.9|1166.2|1161.7|245
1625664650000|2021-07-07 13:30:50|1166.1|1161.6|1165.9|1161.4|1166.2|1161.7|1165.9|1161.4|232
1625664660000|2021-07-07 13:31:00|1166.2|1161.7|1166.9|1162.4|1166.9|1162.4|1166.2|1161.7|99
1625664670000|2021-07-07 13:31:10|1166.7|1162.2|1166.9|1162.4|1166.9|1162.4|1166.6|1162.1|61
1625664680000|2021-07-07 13:31:20|1167.3|1162.8|1167.9|1163.4|1167.9|1163.4|1167.3|1162.8|106
1625664690000|2021-07-07 13:31:30|1167.4|1162.9|1166.9|1162.4|1167.4|1162.9|1166.9|1162.4|95
1625664700000|2021-07-07 13:31:40|1166.7|1162.2|1166.7|1162.2|1166.7|1162.2|1166.7|1162.2|78
1625664710000|2021-07-07 13:31:50|1166.9|1162.4|1167.7|1163.2|1167.7|1163.2|1166.9|1162.4|84
1625664720000|2021-07-07 13:32:00|1167.3|1162.8|1168.5|1164|1168.5|1164|1167.2|1162.7|202
1625664730000|2021-07-07 13:32:10|1167.8|1163.3|1168.2|1163.7|1168.2|1163.7|1167.1|1162.6|227
1625664740000|2021-07-07 13:32:20|1168.6|1164.1|1169|1164.5|1169.1|1164.6|1168.5|1164|176
1625664750000|2021-07-07 13:32:30|1169.1|1164.6|1169.5|1165|1169.5|1165|1168.7|1164.2|193
1625664760000|2021-07-07 13:32:40|1169.4|1164.9|1168.4|1163.9|1169.4|1164.9|1168.4|1163.9|168
1625664770000|2021-07-07 13:32:50|1168.3|1163.8|1167.9|1163.4|1168.4|1163.9|1167.8|1163.3|193
1625664780000|2021-07-07 13:33:00|1167.5|1163|1169.2|1164.7|1169.2|1164.7|1167.5|1163|258
1625664790000|2021-07-07 13:33:10|1169|1164.5|1170.1|1165.6|1170.1|1165.6|1168.5|1164|299
1625664800000|2021-07-07 13:33:20|1170|1165.5|1169.6|1165.1|1170.6|1166.1|1169.6|1165.1|216
1625664810000|2021-07-07 13:33:30|1169.4|1164.9|1169.9|1165.4|1169.9|1165.4|1169.1|1164.6|177
1625664820000|2021-07-07 13:33:40|1169.7|1165.2|1169.7|1165.2|1169.9|1165.4|1169.7|1165.2|100
1625664830000|2021-07-07 13:33:50|1169.8|1165.3|1170|1165.5|1170|1165.5|1169.7|1165.2|103
1625664840000|2021-07-07 13:34:00|1170.3|1165.8|1169.8|1165.3|1170.3|1165.8|1169.7|1165.2|41
1625664850000|2021-07-07 13:34:10|1169.9|1165.4|1169.9|1165.4|1170|1165.5|1169.7|1165.2|48
1625664860000|2021-07-07 13:34:20|1170|1165.5|1170|1165.5|1170|1165.5|1169.9|1165.4|21
1625664870000|2021-07-07 13:34:30|1170.3|1165.8|1170.4|1165.9|1170.5|1166|1170.3|1165.8|111
1625664880000|2021-07-07 13:34:40|1170.3|1165.8|1169.5|1165|1170.3|1165.8|1169.3|1164.8|205
1625664890000|2021-07-07 13:34:50|1169.7|1165.2|1169.9|1165.4|1169.9|1165.4|1169.5|1165|136
1625664900000|2021-07-07 13:35:00|1170.2|1165.7|1169.8|1165.3|1170.2|1165.7|1169.7|1165.2|30
1625664910000|2021-07-07 13:35:10|||||||||45
1625664920000|2021-07-07 13:35:20|1170|1165.5|1170.5|1166|1171|1166.5|1170|1165.5|159
1625664930000|2021-07-07 13:35:30|1170.8|1166.3|1171.4|1166.9|1171.4|1166.9|1170.8|1166.3|78
1625664940000|2021-07-07 13:35:40|1171.5|1167|1171|1166.5|1171.5|1167|1171|1166.5|91
1625664950000|2021-07-07 13:35:50|1171.3|1166.8|1171.3|1166.8|1171.5|1167|1171.3|1166.8|31
1625664960000|2021-07-07 13:36:00|1171.4|1166.9|1170.9|1166.4|1171.5|1167|1170.8|1166.3|93
1625664970000|2021-07-07 13:36:10|1171|1166.5|1170.8|1166.3|1171.3|1166.8|1170.8|1166.3|83
1625664980000|2021-07-07 13:36:20|1171|1166.5|1171|1166.5|1171.5|1167|1171|1166.5|69
1625664990000|2021-07-07 13:36:30|1171.3|1166.8|1170.5|1166|1171.3|1166.8|1170.5|1166|109
1625665000000|2021-07-07 13:36:40|||||||||20
1625665010000|2021-07-07 13:36:50|||||||||17
1625665020000|2021-07-07 13:37:00|1170.7|1166.2|1170.7|1166.2|1170.7|1166.2|1170.7|1166.2|39
1625665030000|2021-07-07 13:37:10|1170.5|1166|1170.2|1165.7|1170.5|1166|1170.2|1165.7|71
1625665040000|2021-07-07 13:37:20|1170.3|1165.8|1170.5|1166|1170.9|1166.4|1170.3|1165.8|147
1625665050000|2021-07-07 13:37:30|1170.4|1165.9|1170.3|1165.8|1170.4|1165.9|1170.2|1165.7|52
1625665060000|2021-07-07 13:37:40|1170.2|1165.7|1169.8|1165.3|1170.2|1165.7|1169.7|1165.2|192
1625665070000|2021-07-07 13:37:50|1169.7|1165.2|1170.3|1165.8|1170.4|1165.9|1169.7|1165.2|97
1625665080000|2021-07-07 13:38:00|||||||||24
1625665090000|2021-07-07 13:38:10|||||||||14
1625665100000|2021-07-07 13:38:20|1170.2|1165.7|1171.6|1167.1|1172|1167.5|1170.2|1165.7|250
1625665110000|2021-07-07 13:38:30|1171.8|1167.3|1171.8|1167.3|1171.8|1167.3|1171.8|1167.3|36
1625665120000|2021-07-07 13:38:40|1171.7|1167.2|1171.8|1167.3|1171.8|1167.3|1171.7|1167.2|77
1625665130000|2021-07-07 13:38:50|1171.9|1167.4|1172.1|1167.6|1172.1|1167.6|1171.6|1167.1|35
1625665140000|2021-07-07 13:39:00|1171.9|1167.4|1171.1|1166.6|1172.1|1167.6|1171.1|1166.6|164
1625665150000|2021-07-07 13:39:10|1171.3|1166.8|1171.7|1167.2|1171.8|1167.3|1171.3|1166.8|148
1625665160000|2021-07-07 13:39:20|1171.6|1167.1|1171.3|1166.8|1171.6|1167.1|1171.1|1166.6|35
1625665170000|2021-07-07 13:39:30|1171.2|1166.7|1170.6|1166.1|1171.2|1166.7|1170.4|1165.9|117
1625665180000|2021-07-07 13:39:40|1170.3|1165.8|1170.1|1165.6|1170.6|1166.1|1170.1|1165.6|49
1625665190000|2021-07-07 13:39:50|1169.9|1165.4|1169.9|1165.4|1170.1|1165.6|1169.9|1165.4|32
1625665200000|2021-07-07 13:40:00|1169.6|1165.1|1169.2|1164.7|1169.6|1165.1|1169.2|1164.7|70
1625665210000|2021-07-07 13:40:10|1169.3|1164.8|1169.2|1164.7|1169.6|1165.1|1169.1|1164.6|207
1625665220000|2021-07-07 13:40:20|1169|1164.5|1168.8|1164.3|1169.2|1164.7|1168.8|1164.3|93
1625665230000|2021-07-07 13:40:30|1168.7|1164.2|1168.8|1164.3|1169.3|1164.8|1168.7|1164.2|166
1625665240000|2021-07-07 13:40:40|1168.6|1164.1|1168.5|1164|1168.6|1164.1|1168.5|1164|94
1625665250000|2021-07-07 13:40:50|1168.6|1164.1|1168.8|1164.3|1168.8|1164.3|1168.3|1163.8|313
1625665260000|2021-07-07 13:41:00|1169.1|1164.6|1169.1|1164.6|1169.6|1165.1|1169.1|1164.6|238
1625665270000|2021-07-07 13:41:10|1169.2|1164.7|1169.6|1165.1|1169.6|1165.1|1169.2|1164.7|78
1625665280000|2021-07-07 13:41:20|1169.8|1165.3|1170.1|1165.6|1170.1|1165.6|1169.8|1165.3|41
1625665290000|2021-07-07 13:41:30|1169.6|1165.1|1169.8|1165.3|1169.8|1165.3|1169.6|1165.1|85
1625665300000|2021-07-07 13:41:40|1170|1165.5|1170|1165.5|1170|1165.5|1170|1165.5|22
1625665310000|2021-07-07 13:41:50|1170.1|1165.6|1170|1165.5|1170.1|1165.6|1169.8|1165.3|31
1625665320000|2021-07-07 13:42:00|1170.2|1165.7|1170.5|1166|1170.5|1166|1170.2|1165.7|94
1625665330000|2021-07-07 13:42:10|1170.3|1165.8|1170.1|1165.6|1170.3|1165.8|1170.1|1165.6|88
1625665340000|2021-07-07 13:42:20|1169.6|1165.1|1169.1|1164.6|1169.6|1165.1|1169.1|1164.6|81
1625665350000|2021-07-07 13:42:30|1168.8|1164.3|1168.8|1164.3|1168.8|1164.3|1168.8|1164.3|24
1625665360000|2021-07-07 13:42:40|1168.6|1164.1|1168.6|1164.1|1168.6|1164.1|1168.5|1164|104
1625665370000|2021-07-07 13:42:50|1168.7|1164.2|1167.8|1163.3|1168.7|1164.2|1167.6|1163.1|238
1625665380000|2021-07-07 13:43:00|1167.6|1163.1|1167.1|1162.6|1167.7|1163.2|1167.1|1162.6|282
1625665390000|2021-07-07 13:43:10|1166.8|1162.3|1167.8|1163.3|1167.8|1163.3|1166.8|1162.3|195
1625665400000|2021-07-07 13:43:20|1167.7|1163.2|1168.1|1163.6|1168.1|1163.6|1167.5|1163|109
1625665410000|2021-07-07 13:43:30|1168.6|1164.1|1168.6|1164.1|1168.6|1164.1|1168.4|1163.9|41
1625665420000|2021-07-07 13:43:40|1168.3|1163.8|1168.1|1163.6|1168.6|1164.1|1168.1|1163.6|131
1625665430000|2021-07-07 13:43:50|1167.6|1163.1|1167.6|1163.1|1167.8|1163.3|1167.6|1163.1|56
1625665440000|2021-07-07 13:44:00|||||||||32
1625665450000|2021-07-07 13:44:10|1167.7|1163.2|1167.6|1163.1|1168.1|1163.6|1167.6|1163.1|66
1625665460000|2021-07-07 13:44:20|1167.7|1163.2|1167.8|1163.3|1168.1|1163.6|1167.7|1163.2|39
1625665470000|2021-07-07 13:44:30|||||||||26
1625665480000|2021-07-07 13:44:40|1167.6|1163.1|1167.7|1163.2|1167.8|1163.3|1167.3|1162.8|42
1625665490000|2021-07-07 13:44:50|1167.8|1163.3|1167.7|1163.2|1167.8|1163.3|1167.7|1163.2|23
1625665500000|2021-07-07 13:45:00|1167.5|1163|1167.2|1162.7|1167.5|1163|1167|1162.5|196
1625665510000|2021-07-07 13:45:10|1167|1162.5|1167.5|1163|1167.5|1163|1167|1162.5|205
1625665520000|2021-07-07 13:45:20|1167.7|1163.2|1167.8|1163.3|1167.8|1163.3|1167.5|1163|56
1625665530000|2021-07-07 13:45:30|1168|1163.5|1168.3|1163.8|1168.3|1163.8|1168|1163.5|62
1625665540000|2021-07-07 13:45:40|1168.5|1164|1168.8|1164.3|1168.8|1164.3|1168.5|1164|117
1625665550000|2021-07-07 13:45:50|1168.5|1164|1168.6|1164.1|1168.6|1164.1|1168.4|1163.9|78
1625665560000|2021-07-07 13:46:00|1168.9|1164.4|1169.4|1164.9|1169.5|1165|1168.9|1164.4|127
1625665570000|2021-07-07 13:46:10|1169.5|1165|1169.5|1165|1169.5|1165|1169.3|1164.8|31
1625665580000|2021-07-07 13:46:20|1169.8|1165.3|1169.8|1165.3|1169.8|1165.3|1169.8|1165.3|40
1625665590000|2021-07-07 13:46:30|1169.6|1165.1|1169.9|1165.4|1169.9|1165.4|1169.6|1165.1|51
1625665600000|2021-07-07 13:46:40|1169.8|1165.3|1168.8|1164.3|1169.8|1165.3|1168.8|1164.3|181
1625665610000|2021-07-07 13:46:50|1168.9|1164.4|1169.1|1164.6|1169.1|1164.6|1168.9|1164.4|86
1625665620000|2021-07-07 13:47:00|1168.9|1164.4|1169.3|1164.8|1169.3|1164.8|1168.9|1164.4|32
1625665630000|2021-07-07 13:47:10|1169.5|1165|1169.8|1165.3|1170|1165.5|1169.5|1165|80
1625665640000|2021-07-07 13:47:20|1169.4|1164.9|1169.3|1164.8|1169.4|1164.9|1169.3|1164.8|28
1625665650000|2021-07-07 13:47:30|1169.6|1165.1|1168.8|1164.3|1169.6|1165.1|1168.8|1164.3|80
1625665660000|2021-07-07 13:47:40|1169.5|1165|1169.6|1165.1|1169.6|1165.1|1169.3|1164.8|55
1625665670000|2021-07-07 13:47:50|1169.1|1164.6|1169.1|1164.6|1169.1|1164.6|1169.1|1164.6|38
1625665680000|2021-07-07 13:48:00|1169.2|1164.7|1169.8|1165.3|1169.8|1165.3|1169.2|1164.7|30
1625665690000|2021-07-07 13:48:10|1170.3|1165.8|1169.8|1165.3|1170.3|1165.8|1169.8|1165.3|136
1625665700000|2021-07-07 13:48:20|1169.9|1165.4|1170.3|1165.8|1170.3|1165.8|1169.9|1165.4|13
1625665710000|2021-07-07 13:48:30|1170.5|1166|1170.5|1166|1170.5|1166|1170.5|1166|147
1625665720000|2021-07-07 13:48:40|1170.9|1166.4|1170.8|1166.3|1171|1166.5|1170.7|1166.2|137
1625665730000|2021-07-07 13:48:50|1171|1166.5|1170.8|1166.3|1171|1166.5|1170.8|1166.3|64
1625665740000|2021-07-07 13:49:00|||||||||18
1625665750000|2021-07-07 13:49:10|1171.3|1166.8|1171.3|1166.8|1171.3|1166.8|1171.2|1166.7|228
1625665760000|2021-07-07 13:49:20|1171.1|1166.6|1170.8|1166.3|1171.1|1166.6|1170.8|1166.3|60
1625665770000|2021-07-07 13:49:30|1170.6|1166.1|1170.1|1165.6|1170.6|1166.1|1169.8|1165.3|132
1625665780000|2021-07-07 13:49:40|||||||||8
1625665790000|2021-07-07 13:49:50|1170.3|1165.8|1170.2|1165.7|1170.3|1165.8|1170.2|1165.7|57
1625665800000|2021-07-07 13:50:00|1170.3|1165.8|1169.1|1164.6|1170.3|1165.8|1169.1|1164.6|148
1625665810000|2021-07-07 13:50:10|1169.4|1164.9|1169.1|1164.6|1169.4|1164.9|1169.1|1164.6|170
1625665820000|2021-07-07 13:50:20|1169.3|1164.8|1169.3|1164.8|1169.8|1165.3|1169.3|1164.8|70
1625665830000|2021-07-07 13:50:30|1169.2|1164.7|1169.2|1164.7|1169.2|1164.7|1169.2|1164.7|26
1625665840000|2021-07-07 13:50:40|1169.1|1164.6|1169.1|1164.6|1169.3|1164.8|1169.1|1164.6|21
1625665850000|2021-07-07 13:50:50|1169.3|1164.8|1169.6|1165.1|1169.6|1165.1|1169.3|1164.8|59
1625665860000|2021-07-07 13:51:00|1170.1|1165.6|1170.1|1165.6|1170.2|1165.7|1169.6|1165.1|244
1625665870000|2021-07-07 13:51:10|1170.2|1165.7|1170.3|1165.8|1170.3|1165.8|1170.2|1165.7|20
1625665880000|2021-07-07 13:51:20|1170|1165.5|1169.8|1165.3|1170|1165.5|1169.8|1165.3|95
1625665890000|2021-07-07 13:51:30|1170.3|1165.8|1170.2|1165.7|1170.3|1165.8|1170|1165.5|28
1625665900000|2021-07-07 13:51:40|1170.1|1165.6|1170|1165.5|1170.2|1165.7|1170|1165.5|19
1625665910000|2021-07-07 13:51:50|1169.9|1165.4|1170|1165.5|1170|1165.5|1169.9|1165.4|57
1625665920000|2021-07-07 13:52:00|1169.8|1165.3|1169.3|1164.8|1169.8|1165.3|1169.3|1164.8|77
1625665930000|2021-07-07 13:52:10|1169|1164.5|1169|1164.5|1169|1164.5|1169|1164.5|9
1625665940000|2021-07-07 13:52:20|1169.3|1164.8|1170|1165.5|1170|1165.5|1169.3|1164.8|33
1625665950000|2021-07-07 13:52:30|1169.8|1165.3|1169.7|1165.2|1169.8|1165.3|1169|1164.5|66
1625665960000|2021-07-07 13:52:40|1169.3|1164.8|1169|1164.5|1169.5|1165|1169|1164.5|72
1625665970000|2021-07-07 13:52:50|1169.1|1164.6|1169|1164.5|1169.1|1164.6|1169|1164.5|11
1625665980000|2021-07-07 13:53:00|1169.3|1164.8|1169.3|1164.8|1169.5|1165|1169.1|1164.6|126
1625665990000|2021-07-07 13:53:10|1169.4|1164.9|1168.9|1164.4|1169.4|1164.9|1168.7|1164.2|107
1625666000000|2021-07-07 13:53:20|1169|1164.5|1169|1164.5|1169|1164.5|1169|1164.5|36
1625666010000|2021-07-07 13:53:30|1169.3|1164.8|1168.5|1164|1169.3|1164.8|1168.5|1164|46
1625666020000|2021-07-07 13:53:40|1168|1163.5|1168|1163.5|1168.5|1164|1168|1163.5|148
1625666030000|2021-07-07 13:53:50|1167.8|1163.3|1167.9|1163.4|1167.9|1163.4|1167.8|1163.3|49
1625666040000|2021-07-07 13:54:00|1167.8|1163.3|1167.5|1163|1168|1163.5|1167.5|1163|51
1625666050000|2021-07-07 13:54:10|1167.2|1162.7|1167.3|1162.8|1167.5|1163|1167.2|1162.7|74
1625666060000|2021-07-07 13:54:20|1166.8|1162.3|1167.1|1162.6|1167.3|1162.8|1166.8|1162.3|120
1625666070000|2021-07-07 13:54:30|1167|1162.5|1166.8|1162.3|1167.3|1162.8|1166.8|1162.3|83
1625666080000|2021-07-07 13:54:40|1166.5|1162|1166.8|1162.3|1166.8|1162.3|1166.5|1162|102
1625666090000|2021-07-07 13:54:50|1166.4|1161.9|1166.3|1161.8|1166.4|1161.9|1166.3|1161.8|113
1625666100000|2021-07-07 13:55:00|1166|1161.5|1167|1162.5|1167|1162.5|1166|1161.5|337
1625666110000|2021-07-07 13:55:10|1166.8|1162.3|1166|1161.5|1166.8|1162.3|1166|1161.5|86
1625666120000|2021-07-07 13:55:20|1166.3|1161.8|1167|1162.5|1167|1162.5|1166.3|1161.8|85
1625666130000|2021-07-07 13:55:30|1167.2|1162.7|1167.2|1162.7|1167.2|1162.7|1167.2|1162.7|62
1625666140000|2021-07-07 13:55:40|1167.3|1162.8|1167.3|1162.8|1167.3|1162.8|1167.3|1162.8|71
1625666150000|2021-07-07 13:55:50|1166.8|1162.3|1166.5|1162|1166.8|1162.3|1166.5|1162|51
1625666160000|2021-07-07 13:56:00|1166.3|1161.8|1166|1161.5|1166.3|1161.8|1166|1161.5|114
1625666170000|2021-07-07 13:56:10|1165.9|1161.4|1166.4|1161.9|1166.5|1162|1165.1|1160.6|933
1625666180000|2021-07-07 13:56:20|1166.2|1161.7|1166.5|1162|1166.8|1162.3|1166.2|1161.7|43
1625666190000|2021-07-07 13:56:30|1166.8|1162.3|1167|1162.5|1167|1162.5|1166.8|1162.3|73
1625666200000|2021-07-07 13:56:40|1166.8|1162.3|1166.5|1162|1166.8|1162.3|1166.5|1162|17
1625666210000|2021-07-07 13:56:50|1166.3|1161.8|1166.3|1161.8|1166.3|1161.8|1166.3|1161.8|96
1625666220000|2021-07-07 13:57:00|1166.5|1162|1167|1162.5|1167|1162.5|1165.9|1161.4|120
1625666230000|2021-07-07 13:57:10|||||||||47
1625666240000|2021-07-07 13:57:20|1167.1|1162.6|1167.3|1162.8|1167.3|1162.8|1166.8|1162.3|169
1625666250000|2021-07-07 13:57:30|1167.8|1163.3|1168.8|1164.3|1168.8|1164.3|1167.8|1163.3|184
1625666260000|2021-07-07 13:57:40|1168.6|1164.1|1168.6|1164.1|1169.3|1164.8|1168.6|1164.1|104
1625666270000|2021-07-07 13:57:50|1168.5|1164|1168.4|1163.9|1168.6|1164.1|1168.4|1163.9|50
1625666280000|2021-07-07 13:58:00|1168.5|1164|1168.2|1163.7|1168.5|1164|1168.2|1163.7|81
1625666290000|2021-07-07 13:58:10|1168|1163.5|1167.8|1163.3|1168|1163.5|1167.8|1163.3|59
1625666300000|2021-07-07 13:58:20|1168|1163.5|1167.5|1163|1168.3|1163.8|1167.5|1163|134
1625666310000|2021-07-07 13:58:30|1167.6|1163.1|1167.8|1163.3|1167.8|1163.3|1167.6|1163.1|33
1625666320000|2021-07-07 13:58:40|1167.9|1163.4|1168.3|1163.8|1168.3|1163.8|1167.8|1163.3|33
1625666330000|2021-07-07 13:58:50|1167.8|1163.3|1167.5|1163|1167.8|1163.3|1167.5|1163|47
1625666340000|2021-07-07 13:59:00|1167.2|1162.7|1167.4|1162.9|1167.4|1162.9|1167|1162.5|55
1625666350000|2021-07-07 13:59:10|1167.5|1163|1167|1162.5|1167.5|1163|1167|1162.5|14
1625666360000|2021-07-07 13:59:20|1167.3|1162.8|1167|1162.5|1167.3|1162.8|1167|1162.5|79
1625666370000|2021-07-07 13:59:30|1167.3|1162.8|1167.3|1162.8|1167.5|1163|1167.3|1162.8|40
1625666380000|2021-07-07 13:59:40|1166.8|1162.3|1166.8|1162.3|1166.8|1162.3|1166.8|1162.3|17
1625666390000|2021-07-07 13:59:50|1166.6|1162.1|1166.6|1162.1|1166.8|1162.3|1166.6|1162.1|60
1625666400000|2021-07-07 14:00:00|1166.8|1162.3|1165.5|1161|1166.8|1162.3|1165.5|1161|657
1625666410000|2021-07-07 14:00:10|1165.3|1160.8|1165.9|1161.4|1165.9|1161.4|1165.3|1160.8|89
1625666420000|2021-07-07 14:00:20|1165.8|1161.3|1165.6|1161.1|1165.8|1161.3|1165.3|1160.8|70
1625666430000|2021-07-07 14:00:30|1165.3|1160.8|1165.9|1161.4|1166.1|1161.6|1165.3|1160.8|156
1625666440000|2021-07-07 14:00:40|1166.1|1161.6|1166.1|1161.6|1166.3|1161.8|1165.8|1161.3|58
1625666450000|2021-07-07 14:00:50|1165.8|1161.3|1165.5|1161|1166.1|1161.6|1165.5|1161|103
1625666460000|2021-07-07 14:01:00|1165.3|1160.8|1165.3|1160.8|1165.3|1160.8|1165.3|1160.8|174
1625666470000|2021-07-07 14:01:10|1165|1160.5|1164.8|1160.3|1165|1160.5|1164.8|1160.3|193
1625666480000|2021-07-07 14:01:20|1164.5|1160|1164.3|1159.8|1164.8|1160.3|1164.3|1159.8|135
1625666490000|2021-07-07 14:01:30|1164.5|1160|1164|1159.5|1164.8|1160.3|1164|1159.5|276
1625666500000|2021-07-07 14:01:40|1163.8|1159.3|1163|1158.5|1163.8|1159.3|1163|1158.5|297
1625666510000|2021-07-07 14:01:50|1162.5|1158|1162.8|1158.3|1162.8|1158.3|1162.3|1157.8|881
1625666520000|2021-07-07 14:02:00|1162.5|1158|1163|1158.5|1163.3|1158.8|1162.5|1158|530
1625666530000|2021-07-07 14:02:10|||||||||113
1625666540000|2021-07-07 14:02:20|1162.7|1158.2|1162.3|1157.8|1162.7|1158.2|1162.3|1157.8|291
1625666550000|2021-07-07 14:02:30|1162|1157.5|1161.3|1156.8|1162|1157.5|1161.3|1156.8|579
1625666560000|2021-07-07 14:02:40|1161|1156.5|1161.3|1156.8|1161.5|1157|1160.9|1156.4|612
1625666570000|2021-07-07 14:02:50|1161.6|1157.1|1159.7|1155.2|1161.6|1157.1|1159.3|1154.8|1606
1625666580000|2021-07-07 14:03:00|1160|1155.5|1159|1154.5|1160|1155.5|1157.9|1153.4|1674
1625666590000|2021-07-07 14:03:10|1159.5|1155|1159.3|1154.8|1159.5|1155|1159|1154.5|261
1625666600000|2021-07-07 14:03:20|1159.5|1155|1158.5|1154|1159.5|1155|1158.5|1154|465
1625666610000|2021-07-07 14:03:30|1158.4|1153.9|1158.3|1153.8|1158.5|1154|1158.2|1153.7|340
1625666620000|2021-07-07 14:03:40|1157.9|1153.4|1157.2|1152.7|1157.9|1153.4|1157.1|1152.6|866
1625666630000|2021-07-07 14:03:50|1157.1|1152.6|1157|1152.5|1157.3|1152.8|1157|1152.5|346
1625666640000|2021-07-07 14:04:00|1156.8|1152.3|1156.8|1152.3|1156.9|1152.4|1156.5|1152|673
1625666650000|2021-07-07 14:04:10|1156.5|1152|1157|1152.5|1157|1152.5|1156.5|1152|356
1625666660000|2021-07-07 14:04:20|1157.2|1152.7|1157.7|1153.2|1157.7|1153.2|1157.2|1152.7|411
1625666670000|2021-07-07 14:04:30|1157.5|1153|1157.6|1153.1|1157.7|1153.2|1157.5|1153|169
1625666680000|2021-07-07 14:04:40|1157.7|1153.2|1158|1153.5|1158|1153.5|1157.7|1153.2|357
1625666690000|2021-07-07 14:04:50|1157.7|1153.2|1157.8|1153.3|1158|1153.5|1157.7|1153.2|388
1625666700000|2021-07-07 14:05:00|1157.4|1152.9|1158|1153.5|1158|1153.5|1156.9|1152.4|578
1625666710000|2021-07-07 14:05:10|1157.8|1153.3|1158.5|1154|1158.5|1154|1157.5|1153|330
1625666720000|2021-07-07 14:05:20|1158.7|1154.2|1159.5|1155|1159.5|1155|1158.6|1154.1|1025
1625666730000|2021-07-07 14:05:30|1159.1|1154.6|1160.5|1156|1160.5|1156|1158.9|1154.4|593
1625666740000|2021-07-07 14:05:40|1160.2|1155.7|1163.2|1158.7|1163.2|1158.7|1160.2|1155.7|1033
1625666750000|2021-07-07 14:05:50|1163|1158.5|1160.9|1156.4|1163|1158.5|1160.8|1156.3|620
1625666760000|2021-07-07 14:06:00|1160.5|1156|1157.8|1153.3|1160.5|1156|1157.8|1153.3|795
1625666770000|2021-07-07 14:06:10|1157.5|1153|1158|1153.5|1158|1153.5|1157.1|1152.6|776
1625666780000|2021-07-07 14:06:20|1157.8|1153.3|1159.8|1155.3|1159.8|1155.3|1157.8|1153.3|1236
1625666790000|2021-07-07 14:06:30|1159.6|1155.1|1160.5|1156|1160.5|1156|1159.6|1155.1|229
1625666800000|2021-07-07 14:06:40|1160.4|1155.9|1161.1|1156.6|1161.5|1157|1160.4|1155.9|393
1625666810000|2021-07-07 14:06:50|1160.9|1156.4|1160.6|1156.1|1161.2|1156.7|1160.6|1156.1|194
1625666820000|2021-07-07 14:07:00|1160.3|1155.8|1160.4|1155.9|1160.6|1156.1|1160.2|1155.7|134
1625666830000|2021-07-07 14:07:10|1160.3|1155.8|1160.1|1155.6|1160.4|1155.9|1160.1|1155.6|109
1625666840000|2021-07-07 14:07:20|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|103
1625666850000|2021-07-07 14:07:30|1159.8|1155.3|1159.6|1155.1|1159.8|1155.3|1159.6|1155.1|108
1625666860000|2021-07-07 14:07:40|1159.4|1154.9|1159.4|1154.9|1159.4|1154.9|1159.4|1154.9|45
1625666870000|2021-07-07 14:07:50|1159.3|1154.8|1160.5|1156|1160.5|1156|1159.3|1154.8|139
1625666880000|2021-07-07 14:08:00|1160.3|1155.8|1159.8|1155.3|1160.3|1155.8|1159.7|1155.2|106
1625666890000|2021-07-07 14:08:10|1160.1|1155.6|1160.3|1155.8|1160.3|1155.8|1159.8|1155.3|165
1625666900000|2021-07-07 14:08:20|1159.8|1155.3|1159.6|1155.1|1160.1|1155.6|1159.6|1155.1|210
1625666910000|2021-07-07 14:08:30|1159.3|1154.8|1158.6|1154.1|1159.3|1154.8|1158.5|1154|459
1625666920000|2021-07-07 14:08:40|1158.3|1153.8|1158.6|1154.1|1158.7|1154.2|1158.3|1153.8|299
1625666930000|2021-07-07 14:08:50|1158.3|1153.8|1158.5|1154|1158.5|1154|1158.1|1153.6|339
1625666940000|2021-07-07 14:09:00|1158.3|1153.8|1158.8|1154.3|1158.8|1154.3|1158|1153.5|445
1625666950000|2021-07-07 14:09:10|1158.7|1154.2|1158.6|1154.1|1158.8|1154.3|1158.3|1153.8|146
1625666960000|2021-07-07 14:09:20|1158.5|1154|1158.8|1154.3|1158.8|1154.3|1158.5|1154|181
1625666970000|2021-07-07 14:09:30|1158.7|1154.2|1159.3|1154.8|1159.4|1154.9|1158.7|1154.2|247
1625666980000|2021-07-07 14:09:40|1159|1154.5|1158.8|1154.3|1159|1154.5|1158.6|1154.1|84
1625666990000|2021-07-07 14:09:50|1159.5|1155|1158.9|1154.4|1159.5|1155|1158.9|1154.4|271
1625667000000|2021-07-07 14:10:00|1158.4|1153.9|1158.2|1153.7|1158.4|1153.9|1158.2|1153.7|174
1625667010000|2021-07-07 14:10:10|1158.1|1153.6|1158.2|1153.7|1158.6|1154.1|1158.1|1153.6|116
1625667020000|2021-07-07 14:10:20|1158.4|1153.9|1158.1|1153.6|1158.6|1154.1|1158.1|1153.6|142
1625667030000|2021-07-07 14:10:30|1157.8|1153.3|1157.6|1153.1|1157.8|1153.3|1157.6|1153.1|190
1625667040000|2021-07-07 14:10:40|1157.8|1153.3|1159|1154.5|1159|1154.5|1157.8|1153.3|347
1625667050000|2021-07-07 14:10:50|1159.1|1154.6|1160.7|1156.2|1160.7|1156.2|1159.1|1154.6|447
1625667060000|2021-07-07 14:11:00|1161|1156.5|1161.5|1157|1161.9|1157.4|1161|1156.5|331
1625667070000|2021-07-07 14:11:10|1161.7|1157.2|1161.5|1157|1161.7|1157.2|1161.5|1157|217
1625667080000|2021-07-07 14:11:20|1161|1156.5|1160.6|1156.1|1161.1|1156.6|1160.6|1156.1|204
1625667090000|2021-07-07 14:11:30|1160.8|1156.3|1161.1|1156.6|1161.1|1156.6|1160.6|1156.1|48
1625667100000|2021-07-07 14:11:40|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|103
1625667110000|2021-07-07 14:11:50|1160.3|1155.8|1160.4|1155.9|1160.5|1156|1159.6|1155.1|203
1625667120000|2021-07-07 14:12:00|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1159.6|1155.1|187
1625667130000|2021-07-07 14:12:10|1160.5|1156|1162|1157.5|1162|1157.5|1160.3|1155.8|391
1625667140000|2021-07-07 14:12:20|1161.8|1157.3|1162|1157.5|1162|1157.5|1161.8|1157.3|125
1625667150000|2021-07-07 14:12:30|1162.5|1158|1162.3|1157.8|1162.5|1158|1162.3|1157.8|273
1625667160000|2021-07-07 14:12:40|1162.5|1158|1163|1158.5|1163|1158.5|1162.5|1158|276
1625667170000|2021-07-07 14:12:50|1162.8|1158.3|1163|1158.5|1163|1158.5|1162.8|1158.3|188
1625667180000|2021-07-07 14:13:00|1162.5|1158|1162|1157.5|1162.5|1158|1162|1157.5|216
1625667190000|2021-07-07 14:13:10|1161.6|1157.1|1161.5|1157|1161.6|1157.1|1161.5|1157|95
1625667200000|2021-07-07 14:13:20|1162|1157.5|1162|1157.5|1162|1157.5|1162|1157.5|96
1625667210000|2021-07-07 14:13:30|1162.5|1158|1162.5|1158|1162.5|1158|1162.5|1158|65
1625667220000|2021-07-07 14:13:40|1162.7|1158.2|1162.5|1158|1163|1158.5|1162.3|1157.8|142
1625667230000|2021-07-07 14:13:50|1162.3|1157.8|1162|1157.5|1162.3|1157.8|1161.8|1157.3|99
1625667240000|2021-07-07 14:14:00|1161.9|1157.4|1161.9|1157.4|1162|1157.5|1161.8|1157.3|46
1625667250000|2021-07-07 14:14:10|1161.8|1157.3|1163.3|1158.8|1163.3|1158.8|1161.8|1157.3|230
1625667260000|2021-07-07 14:14:20|1163|1158.5|1162.8|1158.3|1163.3|1158.8|1162.8|1158.3|107
1625667270000|2021-07-07 14:14:30|1162.5|1158|1162.8|1158.3|1163.3|1158.8|1162.5|1158|196
1625667280000|2021-07-07 14:14:40|1163|1158.5|1163|1158.5|1163|1158.5|1162.8|1158.3|150
1625667290000|2021-07-07 14:14:50|1162.5|1158|1162.5|1158|1162.5|1158|1162.3|1157.8|92
1625667300000|2021-07-07 14:15:00|1162|1157.5|1161.4|1156.9|1162|1157.5|1161.3|1156.8|192
1625667310000|2021-07-07 14:15:10|1161.8|1157.3|1162.3|1157.8|1162.3|1157.8|1161.8|1157.3|58
1625667320000|2021-07-07 14:15:20|1162|1157.5|1163.3|1158.8|1163.3|1158.8|1162|1157.5|181
1625667330000|2021-07-07 14:15:30|1163|1158.5|1163.1|1158.6|1163.1|1158.6|1162.9|1158.4|98
1625667340000|2021-07-07 14:15:40|1163.3|1158.8|1163.3|1158.8|1163.3|1158.8|1162.8|1158.3|123
1625667350000|2021-07-07 14:15:50|1163.2|1158.7|1163.3|1158.8|1163.3|1158.8|1162.8|1158.3|181
1625667360000|2021-07-07 14:16:00|1163.5|1159|1163.3|1158.8|1163.5|1159|1163.3|1158.8|153
1625667370000|2021-07-07 14:16:10|1162.8|1158.3|1162.5|1158|1162.8|1158.3|1162.5|1158|51
1625667380000|2021-07-07 14:16:20|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|80
1625667390000|2021-07-07 14:16:30|1162.5|1158|1162|1157.5|1162.5|1158|1161.8|1157.3|218
1625667400000|2021-07-07 14:16:40|1161.8|1157.3|1162.3|1157.8|1162.3|1157.8|1161.7|1157.2|71
1625667410000|2021-07-07 14:16:50|1162|1157.5|1161.8|1157.3|1162|1157.5|1161.7|1157.2|49
1625667420000|2021-07-07 14:17:00|1161.9|1157.4|1162.3|1157.8|1162.3|1157.8|1161.9|1157.4|63
1625667430000|2021-07-07 14:17:10|1162.1|1157.6|1162.9|1158.4|1163.3|1158.8|1162.1|1157.6|122
1625667440000|2021-07-07 14:17:20|1162.8|1158.3|1162.8|1158.3|1162.8|1158.3|1162.1|1157.6|58
1625667450000|2021-07-07 14:17:30|1162.6|1158.1|1163.3|1158.8|1163.5|1159|1162.3|1157.8|133
1625667460000|2021-07-07 14:17:40|1163.4|1158.9|1164|1159.5|1164|1159.5|1163.4|1158.9|170
1625667470000|2021-07-07 14:17:50|1164.2|1159.7|1164.5|1160|1165.4|1160.9|1164.2|1159.7|561
1625667480000|2021-07-07 14:18:00|1164.3|1159.8|1163.3|1158.8|1164.3|1159.8|1163.3|1158.8|338
1625667490000|2021-07-07 14:18:10|1162.8|1158.3|1162.5|1158|1162.8|1158.3|1162.5|1158|87
1625667500000|2021-07-07 14:18:20|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|1162|1157.5|47
1625667510000|2021-07-07 14:18:30|||||||||23
1625667520000|2021-07-07 14:18:40|1162.5|1158|1160.8|1156.3|1162.5|1158|1160.8|1156.3|217
1625667530000|2021-07-07 14:18:50|1160.3|1155.8|1160.9|1156.4|1161.5|1157|1160.3|1155.8|172
1625667540000|2021-07-07 14:19:00|1160.8|1156.3|1160.3|1155.8|1160.8|1156.3|1160.3|1155.8|137
1625667550000|2021-07-07 14:19:10|1160|1155.5|1160.3|1155.8|1160.3|1155.8|1159.7|1155.2|145
1625667560000|2021-07-07 14:19:20|1160|1155.5|1160|1155.5|1160|1155.5|1160|1155.5|68
1625667570000|2021-07-07 14:19:30|1160.3|1155.8|1160.8|1156.3|1161|1156.5|1160.3|1155.8|169
1625667580000|2021-07-07 14:19:40|1160.3|1155.8|1160.3|1155.8|1160.4|1155.9|1160|1155.5|100
1625667590000|2021-07-07 14:19:50|1160.5|1156|1160.8|1156.3|1160.8|1156.3|1160.5|1156|91
1625667600000|2021-07-07 14:20:00|1160.7|1156.2|1160.8|1156.3|1160.8|1156.3|1160.5|1156|65
1625667610000|2021-07-07 14:20:10|1160.7|1156.2|1160.3|1155.8|1160.7|1156.2|1160.3|1155.8|34
1625667620000|2021-07-07 14:20:20|1160.1|1155.6|1159.8|1155.3|1160.3|1155.8|1159.8|1155.3|89
1625667630000|2021-07-07 14:20:30|1160|1155.5|1159.8|1155.3|1160|1155.5|1159.7|1155.2|98
1625667640000|2021-07-07 14:20:40|1160|1155.5|1159.8|1155.3|1160|1155.5|1159.5|1155|97
1625667650000|2021-07-07 14:20:50|1160|1155.5|1160.1|1155.6|1160.3|1155.8|1159.8|1155.3|85
1625667660000|2021-07-07 14:21:00|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1159.8|1155.3|142
1625667670000|2021-07-07 14:21:10|1160.8|1156.3|1161|1156.5|1161.3|1156.8|1160.8|1156.3|89
1625667680000|2021-07-07 14:21:20|1160.8|1156.3|1160.8|1156.3|1161.3|1156.8|1160.8|1156.3|127
1625667690000|2021-07-07 14:21:30|1160.5|1156|1160.8|1156.3|1160.9|1156.4|1160.4|1155.9|142
1625667700000|2021-07-07 14:21:40|1161|1156.5|1160.2|1155.7|1161|1156.5|1160.2|1155.7|105
1625667710000|2021-07-07 14:21:50|1160|1155.5|1160.2|1155.7|1160.2|1155.7|1160|1155.5|32
1625667720000|2021-07-07 14:22:00|1160|1155.5|1160.2|1155.7|1160.2|1155.7|1160|1155.5|62
1625667730000|2021-07-07 14:22:10|1160.5|1156|1160.5|1156|1161|1156.5|1160.2|1155.7|181
1625667740000|2021-07-07 14:22:20|1160.8|1156.3|1160.7|1156.2|1160.8|1156.3|1160.7|1156.2|41
1625667750000|2021-07-07 14:22:30|1160.8|1156.3|1160.4|1155.9|1160.8|1156.3|1160.3|1155.8|88
1625667760000|2021-07-07 14:22:40|1159.9|1155.4|1159.7|1155.2|1159.9|1155.4|1159.3|1154.8|296
1625667770000|2021-07-07 14:22:50|1159.8|1155.3|1159.8|1155.3|1159.8|1155.3|1159.8|1155.3|45
1625667780000|2021-07-07 14:23:00|1160.2|1155.7|1159.8|1155.3|1160.5|1156|1159.8|1155.3|93
1625667790000|2021-07-07 14:23:10|1159.4|1154.9|1159.4|1154.9|1159.4|1154.9|1159.4|1154.9|74
1625667800000|2021-07-07 14:23:20|1159.2|1154.7|1159.3|1154.8|1159.3|1154.8|1158.8|1154.3|209
1625667810000|2021-07-07 14:23:30|1159|1154.5|1159|1154.5|1159|1154.5|1159|1154.5|120
1625667820000|2021-07-07 14:23:40|1158.8|1154.3|1158.4|1153.9|1158.8|1154.3|1158.3|1153.8|195
1625667830000|2021-07-07 14:23:50|1158.8|1154.3|1158.8|1154.3|1159.5|1155|1158.8|1154.3|561
1625667840000|2021-07-07 14:24:00|1158.9|1154.4|1157.8|1153.3|1158.9|1154.4|1157.8|1153.3|140
1625667850000|2021-07-07 14:24:10|1158.2|1153.7|1158.8|1154.3|1158.9|1154.4|1158.2|1153.7|105
1625667860000|2021-07-07 14:24:20|1158.3|1153.8|1158.8|1154.3|1158.8|1154.3|1158.3|1153.8|250
1625667870000|2021-07-07 14:24:30|1159|1154.5|1159|1154.5|1159|1154.5|1158.8|1154.3|89
1625667880000|2021-07-07 14:24:40|1158.8|1154.3|1159|1154.5|1159|1154.5|1158.8|1154.3|179
1625667890000|2021-07-07 14:24:50|1158.9|1154.4|1158.5|1154|1159|1154.5|1158.5|1154|131
1625667900000|2021-07-07 14:25:00|||||||||64
1625667910000|2021-07-07 14:25:10|1158.8|1154.3|1157.5|1153|1158.8|1154.3|1157.5|1153|220
1625667920000|2021-07-07 14:25:20|||||||||79
1625667930000|2021-07-07 14:25:30|1157.7|1153.2|1157.2|1152.7|1158|1153.5|1157.2|1152.7|188
1625667940000|2021-07-07 14:25:40|1156.9|1152.4|1156.5|1152|1156.9|1152.4|1156.5|1152|355
1625667950000|2021-07-07 14:25:50|1156.2|1151.7|1156.2|1151.7|1156.5|1152|1156.2|1151.7|244
1625667960000|2021-07-07 14:26:00|1156|1151.5|1156.5|1152|1156.5|1152|1156|1151.5|444
1625667970000|2021-07-07 14:26:10|1156.3|1151.8|1155.6|1151.1|1156.3|1151.8|1155.6|1151.1|280
1625667980000|2021-07-07 14:26:20|1155.5|1151|1154.1|1149.6|1155.5|1151|1154.1|1149.6|1242
1625667990000|2021-07-07 14:26:30|1154|1149.5|1153.5|1149|1154|1149.5|1153.3|1148.8|570
1625668000000|2021-07-07 14:26:40|1153.7|1149.2|1153.9|1149.4|1154.2|1149.7|1153.5|1149|394
1625668010000|2021-07-07 14:26:50|1154.2|1149.7|1154.7|1150.2|1154.7|1150.2|1154.1|1149.6|288
1625668020000|2021-07-07 14:27:00|1154.5|1150|1155.6|1151.1|1155.6|1151.1|1154.5|1150|359
1625668030000|2021-07-07 14:27:10|1155.5|1151|1156.2|1151.7|1156.2|1151.7|1155.2|1150.7|260
1625668040000|2021-07-07 14:27:20|1156|1151.5|1156.6|1152.1|1156.7|1152.2|1156|1151.5|228
1625668050000|2021-07-07 14:27:30|1156.7|1152.2|1157.2|1152.7|1157.7|1153.2|1156.7|1152.2|198
1625668060000|2021-07-07 14:27:40|1157.5|1153|1157|1152.5|1157.7|1153.2|1157|1152.5|458
1625668070000|2021-07-07 14:27:50|1156.9|1152.4|1157.1|1152.6|1157.1|1152.6|1156.5|1152|277
1625668080000|2021-07-07 14:28:00|1157.2|1152.7|1156|1151.5|1157.2|1152.7|1156|1151.5|355
1625668090000|2021-07-07 14:28:10|1156.2|1151.7|1155.9|1151.4|1156.2|1151.7|1155.9|1151.4|112
1625668100000|2021-07-07 14:28:20|1156.1|1151.6|1156.1|1151.6|1156.4|1151.9|1156.1|1151.6|108
1625668110000|2021-07-07 14:28:30|1155.9|1151.4|1155.5|1151|1155.9|1151.4|1155.3|1150.8|254
1625668120000|2021-07-07 14:28:40|1155.4|1150.9|1155|1150.5|1155.4|1150.9|1154.9|1150.4|138
1625668130000|2021-07-07 14:28:50|1155.1|1150.6|1154.3|1149.8|1155.2|1150.7|1154.3|1149.8|157
1625668140000|2021-07-07 14:29:00|1154.7|1150.2|1154|1149.5|1155|1150.5|1154|1149.5|292
1625668150000|2021-07-07 14:29:10|1153.5|1149|1152.7|1148.2|1153.5|1149|1152.7|1148.2|1026
1625668160000|2021-07-07 14:29:20|1152.3|1147.8|1152.2|1147.7|1152.3|1147.8|1151.9|1147.4|899
1625668170000|2021-07-07 14:29:30|1152.7|1148.2|1153|1148.5|1153|1148.5|1152|1147.5|343
1625668180000|2021-07-07 14:29:40|1152.8|1148.3|1153.2|1148.7|1153.5|1149|1152.8|1148.3|193
1625668190000|2021-07-07 14:29:50|1153.5|1149|1152.4|1147.9|1153.5|1149|1152.4|1147.9|353
1625668200000|2021-07-07 14:30:00|1152|1147.5|1152.5|1148|1152.5|1148|1151.1|1146.6|720
1625668210000|2021-07-07 14:30:10|1152.2|1147.7|1153.1|1148.6|1153.1|1148.6|1151.7|1147.2|664
1625668220000|2021-07-07 14:30:20|1153.2|1148.7|1153.7|1149.2|1153.7|1149.2|1153.2|1148.7|208
1625668230000|2021-07-07 14:30:30|1153.6|1149.1|1154.3|1149.8|1154.3|1149.8|1153.6|1149.1|228
1625668240000|2021-07-07 14:30:40|1154.5|1150|1154.2|1149.7|1155|1150.5|1154.2|1149.7|223
1625668250000|2021-07-07 14:30:50|1154.3|1149.8|1154.3|1149.8|1154.3|1149.8|1154.2|1149.7|88
1625668260000|2021-07-07 14:31:00|1154.5|1150|1154.5|1150|1154.5|1150|1154.3|1149.8|36
1625668270000|2021-07-07 14:31:10|1154.2|1149.7|1154.2|1149.7|1154.2|1149.7|1154|1149.5|68
1625668280000|2021-07-07 14:31:20|1154.1|1149.6|1154|1149.5|1154.2|1149.7|1154|1149.5|55
1625668290000|2021-07-07 14:31:30|1154.2|1149.7|1154.2|1149.7|1154.2|1149.7|1154.2|1149.7|127
1625668300000|2021-07-07 14:31:40|1154.5|1150|1154.7|1150.2|1154.7|1150.2|1154.5|1150|214
1625668310000|2021-07-07 14:31:50|1154.9|1150.4|1154.2|1149.7|1154.9|1150.4|1154.2|1149.7|136
1625668320000|2021-07-07 14:32:00|1154|1149.5|1153.3|1148.8|1154|1149.5|1153.3|1148.8|297
1625668330000|2021-07-07 14:32:10|1153.2|1148.7|1151.2|1146.7|1153.3|1148.8|1151.2|1146.7|304
1625668340000|2021-07-07 14:32:20|1151|1146.5|1150.6|1146.1|1151|1146.5|1150.2|1145.7|1289
1625668350000|2021-07-07 14:32:30|1150.5|1146|1151|1146.5|1151|1146.5|1150.1|1145.6|368
1625668360000|2021-07-07 14:32:40|1151.2|1146.7|1151.2|1146.7|1151.7|1147.2|1151.2|1146.7|268
1625668370000|2021-07-07 14:32:50|1151|1146.5|1150.7|1146.2|1151.2|1146.7|1150.7|1146.2|234
1625668380000|2021-07-07 14:33:00|1151|1146.5|1148.8|1144.3|1151|1146.5|1147.9|1143.4|1870
1625668390000|2021-07-07 14:33:10|1149|1144.5|1148.7|1144.2|1149.6|1145.1|1148.7|1144.2|905
1625668400000|2021-07-07 14:33:20|1149|1144.5|1148.7|1144.2|1149.2|1144.7|1148.7|1144.2|295
1625668410000|2021-07-07 14:33:30|1148.9|1144.4|1148.7|1144.2|1148.9|1144.4|1148.5|1144|432
1625668420000|2021-07-07 14:33:40|1149|1144.5|1148|1143.5|1149|1144.5|1147.8|1143.3|562
1625668430000|2021-07-07 14:33:50|1147.8|1143.3|1146.3|1141.8|1147.8|1143.3|1146.3|1141.8|934
1625668440000|2021-07-07 14:34:00|1146.7|1142.2|1146|1141.5|1146.7|1142.2|1146|1141.5|697
1625668450000|2021-07-07 14:34:10|1145.8|1141.3|1146.5|1142|1146.7|1142.2|1145.8|1141.3|366
1625668460000|2021-07-07 14:34:20|1146.8|1142.3|1147.8|1143.3|1147.9|1143.4|1146.8|1142.3|514
1625668470000|2021-07-07 14:34:30|1148|1143.5|1149.2|1144.7|1149.2|1144.7|1148|1143.5|1042
1625668480000|2021-07-07 14:34:40|1149.1|1144.6|1147.8|1143.3|1149.1|1144.6|1147.6|1143.1|499
1625668490000|2021-07-07 14:34:50|1148|1143.5|1148.6|1144.1|1149|1144.5|1148|1143.5|236
1625668500000|2021-07-07 14:35:00|1148.5|1144|1148.1|1143.6|1148.5|1144|1148.1|1143.6|233
1625668510000|2021-07-07 14:35:10|1148|1143.5|1147.9|1143.4|1148.3|1143.8|1147.9|1143.4|147
1625668520000|2021-07-07 14:35:20|1148.1|1143.6|1148.1|1143.6|1148.3|1143.8|1148|1143.5|130
1625668530000|2021-07-07 14:35:30|1148.3|1143.8|1148.3|1143.8|1148.5|1144|1147.9|1143.4|239
1625668540000|2021-07-07 14:35:40|1148.5|1144|1147|1142.5|1148.8|1144.3|1147|1142.5|519
1625668550000|2021-07-07 14:35:50|1146.7|1142.2|1145.3|1140.8|1146.7|1142.2|1145.2|1140.7|1251
1625668560000|2021-07-07 14:36:00|1145.5|1141|1145.5|1141|1145.5|1141|1144.9|1140.4|420
1625668570000|2021-07-07 14:36:10|1145.3|1140.8|1145.5|1141|1145.5|1141|1145.3|1140.8|464
1625668580000|2021-07-07 14:36:20|1146.5|1142|1146.9|1142.4|1147|1142.5|1145.8|1141.3|526
1625668590000|2021-07-07 14:36:30|1147|1142.5|1147.1|1142.6|1147.4|1142.9|1146.6|1142.1|352
1625668600000|2021-07-07 14:36:40|1147.3|1142.8|1147.8|1143.3|1148|1143.5|1147.1|1142.6|207
1625668610000|2021-07-07 14:36:50|1147.5|1143|1146.9|1142.4|1147.5|1143|1146.8|1142.3|179
1625668620000|2021-07-07 14:37:00|1147.1|1142.6|1148.3|1143.8|1148.3|1143.8|1147.1|1142.6|951
1625668630000|2021-07-07 14:37:10|1148.9|1144.4|1150.3|1145.8|1150.3|1145.8|1148.9|1144.4|466
1625668640000|2021-07-07 14:37:20|1150.5|1146|1150.8|1146.3|1150.8|1146.3|1150.3|1145.8|461
1625668650000|2021-07-07 14:37:30|1150|1145.5|1150.5|1146|1150.5|1146|1149.5|1145|581
1625668660000|2021-07-07 14:37:40|1150.8|1146.3|1150.4|1145.9|1150.8|1146.3|1149.9|1145.4|361
1625668670000|2021-07-07 14:37:50|1150.3|1145.8|1150.5|1146|1151|1146.5|1150.3|1145.8|234
1625668680000|2021-07-07 14:38:00|1150.8|1146.3|1151.3|1146.8|1151.3|1146.8|1150.5|1146|326
1625668690000|2021-07-07 14:38:10|1151.5|1147|1151.5|1147|1151.5|1147|1151.3|1146.8|374
1625668700000|2021-07-07 14:38:20|1151.4|1146.9|1151|1146.5|1151.4|1146.9|1150.9|1146.4|207
1625668710000|2021-07-07 14:38:30|1150.2|1145.7|1150|1145.5|1150.3|1145.8|1150|1145.5|259
1625668720000|2021-07-07 14:38:40|1149.9|1145.4|1149.7|1145.2|1149.9|1145.4|1149.7|1145.2|119
1625668730000|2021-07-07 14:38:50|1149.4|1144.9|1150.2|1145.7|1150.2|1145.7|1149.4|1144.9|117
1625668740000|2021-07-07 14:39:00|1149.9|1145.4|1149.4|1144.9|1149.9|1145.4|1149.4|1144.9|204
1625668750000|2021-07-07 14:39:10|1149.1|1144.6|1148.9|1144.4|1149.1|1144.6|1148.9|1144.4|99
1625668760000|2021-07-07 14:39:20|1148.8|1144.3|1148.4|1143.9|1148.8|1144.3|1148.4|1143.9|125
1625668770000|2021-07-07 14:39:30|1148.1|1143.6|1147.7|1143.2|1148.1|1143.6|1147.4|1142.9|319
1625668780000|2021-07-07 14:39:40|1147.6|1143.1|1149.2|1144.7|1149.2|1144.7|1147.6|1143.1|185
1625668790000|2021-07-07 14:39:50|1149.3|1144.8|1148.3|1143.8|1149.3|1144.8|1147.9|1143.4|480
1625668800000|2021-07-07 14:40:00|1147.8|1143.3|1147.3|1142.8|1147.8|1143.3|1147.1|1142.6|338
1625668810000|2021-07-07 14:40:10|1147.1|1142.6|1147.3|1142.8|1147.3|1142.8|1146.6|1142.1|179
1625668820000|2021-07-07 14:40:20|1147.1|1142.6|1147.4|1142.9|1147.7|1143.2|1147.1|1142.6|262
1625668830000|2021-07-07 14:40:30|1147.7|1143.2|1148.7|1144.2|1149|1144.5|1147.7|1143.2|173
1625668840000|2021-07-07 14:40:40|1148.9|1144.4|1149.3|1144.8|1149.4|1144.9|1148.9|1144.4|293
1625668850000|2021-07-07 14:40:50|1149.4|1144.9|1150|1145.5|1150|1145.5|1149.4|1144.9|333
1625668860000|2021-07-07 14:41:00|1150.8|1146.3|1150.5|1146|1151.3|1146.8|1150.5|1146|480
1625668870000|2021-07-07 14:41:10|1150.8|1146.3|1150.9|1146.4|1150.9|1146.4|1150.8|1146.3|170
1625668880000|2021-07-07 14:41:20|1151|1146.5|1151|1146.5|1151.3|1146.8|1151|1146.5|122
1625668890000|2021-07-07 14:41:30|1151.2|1146.7|1151.5|1147|1151.5|1147|1151|1146.5|175
1625668900000|2021-07-07 14:41:40|1151.8|1147.3|1151.9|1147.4|1152|1147.5|1151.8|1147.3|277
1625668910000|2021-07-07 14:41:50|1151.8|1147.3|1152.3|1147.8|1152.3|1147.8|1151.6|1147.1|250
1625668920000|2021-07-07 14:42:00|1152.2|1147.7|1151|1146.5|1152.4|1147.9|1151|1146.5|458
1625668930000|2021-07-07 14:42:10|1151.5|1147|1151.8|1147.3|1151.8|1147.3|1151.4|1146.9|174
1625668940000|2021-07-07 14:42:20|1151.7|1147.2|1152|1147.5|1152.2|1147.7|1151.7|1147.2|126
1625668950000|2021-07-07 14:42:30|1151.9|1147.4|1152|1147.5|1152|1147.5|1151.9|1147.4|41
1625668960000|2021-07-07 14:42:40|1152.3|1147.8|1152.5|1148|1152.5|1148|1152|1147.5|141
1625668970000|2021-07-07 14:42:50|1153|1148.5|1153.5|1149|1153.5|1149|1153|1148.5|466
1625668980000|2021-07-07 14:43:00|1153.4|1148.9|1154|1149.5|1154|1149.5|1153.4|1148.9|259
1625668990000|2021-07-07 14:43:10|1153.3|1148.8|1152.7|1148.2|1153.3|1148.8|1152.7|1148.2|407
1625669000000|2021-07-07 14:43:20|1152.8|1148.3|1152.8|1148.3|1152.8|1148.3|1152.5|1148|161
1625669010000|2021-07-07 14:43:30|1152.4|1147.9|1152.5|1148|1152.7|1148.2|1152.3|1147.8|137
1625669020000|2021-07-07 14:43:40|1152.8|1148.3|1153.3|1148.8|1153.3|1148.8|1152.8|1148.3|144
1625669030000|2021-07-07 14:43:50|1153.8|1149.3|1154|1149.5|1154.3|1149.8|1153.5|1149|488
1625669040000|2021-07-07 14:44:00|1154.1|1149.6|1153.5|1149|1154.3|1149.8|1153.3|1148.8|311
1625669050000|2021-07-07 14:44:10|1153.6|1149.1|1154.3|1149.8|1154.4|1149.9|1153.5|1149|269
1625669060000|2021-07-07 14:44:20|1154.8|1150.3|1154.4|1149.9|1154.8|1150.3|1154.4|1149.9|257
1625669070000|2021-07-07 14:44:30|1154.5|1150|1154.4|1149.9|1154.5|1150|1154.3|1149.8|200
1625669080000|2021-07-07 14:44:40|1154.8|1150.3|1154.3|1149.8|1155|1150.5|1154.3|1149.8|298
1625669090000|2021-07-07 14:44:50|1154.5|1150|1154.8|1150.3|1154.8|1150.3|1154.5|1150|269
1625669100000|2021-07-07 14:45:00|1155|1150.5|1153.6|1149.1|1155|1150.5|1153.6|1149.1|373
1625669110000|2021-07-07 14:45:10|1153.4|1148.9|1153.3|1148.8|1153.4|1148.9|1152.9|1148.4|147
1625669120000|2021-07-07 14:45:20|1152.8|1148.3|1152.9|1148.4|1153|1148.5|1152.7|1148.2|135
1625669130000|2021-07-07 14:45:30|1153.3|1148.8|1153.3|1148.8|1153.3|1148.8|1152.8|1148.3|205
1625669140000|2021-07-07 14:45:40|1152.7|1148.2|1153.3|1148.8|1153.3|1148.8|1152.7|1148.2|168
1625669150000|2021-07-07 14:45:50|1153.4|1148.9|1154|1149.5|1154|1149.5|1153.4|1148.9|156
1625669160000|2021-07-07 14:46:00|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|1153.8|1149.3|49
1625669170000|2021-07-07 14:46:10|1153.8|1149.3|1153.4|1148.9|1153.9|1149.4|1153.3|1148.8|142
1625669180000|2021-07-07 14:46:20|1153.7|1149.2|1153.3|1148.8|1153.7|1149.2|1153.3|1148.8|43
1625669190000|2021-07-07 14:46:30|1153.1|1148.6|1153.3|1148.8|1153.3|1148.8|1152.8|1148.3|192
1625669200000|2021-07-07 14:46:40|1153.2|1148.7|1153.2|1148.7|1153.5|1149|1153.2|1148.7|126
1625669210000|2021-07-07 14:46:50|1152.9|1148.4|1152.9|1148.4|1153|1148.5|1152.7|1148.2|134
1625669220000|2021-07-07 14:47:00|1153.1|1148.6|1153.6|1149.1|1153.6|1149.1|1153.1|1148.6|81
1625669230000|2021-07-07 14:47:10|1152.7|1148.2|1152.7|1148.2|1152.7|1148.2|1152.7|1148.2|148
1625669240000|2021-07-07 14:47:20|1153.2|1148.7|1153.2|1148.7|1153.3|1148.8|1152.9|1148.4|29
1625669250000|2021-07-07 14:47:30|1153.3|1148.8|1153.3|1148.8|1153.3|1148.8|1153.1|1148.6|55
1625669260000|2021-07-07 14:47:40|1153.5|1149|1152.8|1148.3|1153.5|1149|1152.8|1148.3|85
1625669270000|2021-07-07 14:47:50|1152.6|1148.1|1152.6|1148.1|1152.6|1148.1|1152.6|1148.1|58
1625669280000|2021-07-07 14:48:00|1152.2|1147.7|1152.2|1147.7|1152.6|1148.1|1152.2|1147.7|161
1625669290000|2021-07-07 14:48:10|1152.3|1147.8|1151.1|1146.6|1152.3|1147.8|1151.1|1146.6|277
1625669300000|2021-07-07 14:48:20|1150.8|1146.3|1150.1|1145.6|1150.9|1146.4|1149.6|1145.1|403
1625669310000|2021-07-07 14:48:30|1150.2|1145.7|1149.5|1145|1150.2|1145.7|1149.3|1144.8|356
1625669320000|2021-07-07 14:48:40|1150|1145.5|1150|1145.5|1150|1145.5|1150|1145.5|135
1625669330000|2021-07-07 14:48:50|1150.5|1146|1150.3|1145.8|1150.5|1146|1150.3|1145.8|188
1625669340000|2021-07-07 14:49:00|1150.2|1145.7|1149.9|1145.4|1150.3|1145.8|1149.8|1145.3|131
1625669350000|2021-07-07 14:49:10|1149.8|1145.3|1151|1146.5|1151|1146.5|1149.8|1145.3|293
1625669360000|2021-07-07 14:49:20|1151.3|1146.8|1151.5|1147|1151.8|1147.3|1151.3|1146.8|69
1625669370000|2021-07-07 14:49:30|1151.8|1147.3|1152.4|1147.9|1152.5|1148|1151.8|1147.3|53
1625669380000|2021-07-07 14:49:40|1152.5|1148|1152.5|1148|1152.8|1148.3|1152.3|1147.8|92
1625669390000|2021-07-07 14:49:50|1152.4|1147.9|1152.4|1147.9|1152.5|1148|1152.3|1147.8|47
1625669400000|2021-07-07 14:50:00|1152.5|1148|1151.3|1146.8|1152.5|1148|1151.2|1146.7|102
1625669410000|2021-07-07 14:50:10|1151.2|1146.7|1151.4|1146.9|1151.4|1146.9|1151|1146.5|40
1625669420000|2021-07-07 14:50:20|1151.1|1146.6|1151|1146.5|1151.1|1146.6|1151|1146.5|32
1625669430000|2021-07-07 14:50:30|1151.1|1146.6|1151.4|1146.9|1151.4|1146.9|1151.1|1146.6|71
1625669440000|2021-07-07 14:50:40|1151.5|1147|1151.6|1147.1|1151.6|1147.1|1151.5|1147|31
1625669450000|2021-07-07 14:50:50|1151.5|1147|1151.8|1147.3|1151.8|1147.3|1151.5|1147|25
1625669460000|2021-07-07 14:51:00|1152.1|1147.6|1152.2|1147.7|1152.2|1147.7|1151.8|1147.3|42
1625669470000|2021-07-07 14:51:10|1152.3|1147.8|1152.3|1147.8|1152.3|1147.8|1152.1|1147.6|50
1625669480000|2021-07-07 14:51:20|1152.4|1147.9|1153.2|1148.7|1153.2|1148.7|1152.4|1147.9|86
1625669490000|2021-07-07 14:51:30|1153.1|1148.6|1154.3|1149.8|1154.3|1149.8|1153.1|1148.6|209
1625669500000|2021-07-07 14:51:40|1154.5|1150|1154.3|1149.8|1154.8|1150.3|1154.3|1149.8|173
1625669510000|2021-07-07 14:51:50|1154.4|1149.9|1154.7|1150.2|1155.1|1150.6|1154.4|1149.9|43
1625669520000|2021-07-07 14:52:00|1154.6|1150.1|1155.1|1150.6|1155.1|1150.6|1154.6|1150.1|118
1625669530000|2021-07-07 14:52:10|1155.3|1150.8|1155.8|1151.3|1155.8|1151.3|1155.2|1150.7|495
1625669540000|2021-07-07 14:52:20|1156|1151.5|1155.6|1151.1|1156.1|1151.6|1155.6|1151.1|344
1625669550000|2021-07-07 14:52:30|1155.3|1150.8|1156.1|1151.6|1156.2|1151.7|1155.3|1150.8|184
1625669560000|2021-07-07 14:52:40|1156.2|1151.7|1155.6|1151.1|1156.4|1151.9|1155.6|1151.1|269
1625669570000|2021-07-07 14:52:50|1156.1|1151.6|1156.1|1151.6|1156.3|1151.8|1155.8|1151.3|153
1625669580000|2021-07-07 14:53:00|1155.8|1151.3|1154.9|1150.4|1155.8|1151.3|1154.9|1150.4|223
1625669590000|2021-07-07 14:53:10|1155.2|1150.7|1155.6|1151.1|1155.6|1151.1|1155.2|1150.7|76
1625669600000|2021-07-07 14:53:20|1155.4|1150.9|1156.1|1151.6|1156.1|1151.6|1155.4|1150.9|129
1625669610000|2021-07-07 14:53:30|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|163
1625669620000|2021-07-07 14:53:40|1155.7|1151.2|1155.8|1151.3|1155.8|1151.3|1155.6|1151.1|58
1625669630000|2021-07-07 14:53:50|1155.6|1151.1|1155.8|1151.3|1155.8|1151.3|1155.6|1151.1|255
1625669640000|2021-07-07 14:54:00|1155.7|1151.2|1155.3|1150.8|1155.7|1151.2|1155.3|1150.8|109
1625669650000|2021-07-07 14:54:10|1155.1|1150.6|1154.9|1150.4|1155.1|1150.6|1154.8|1150.3|77
1625669660000|2021-07-07 14:54:20|1154.7|1150.2|1154.6|1150.1|1155.1|1150.6|1154.6|1150.1|109
1625669670000|2021-07-07 14:54:30|1154.8|1150.3|1154.6|1150.1|1155.1|1150.6|1154.6|1150.1|86
1625669680000|2021-07-07 14:54:40|1154.3|1149.8|1154.3|1149.8|1154.3|1149.8|1154.3|1149.8|31
1625669690000|2021-07-07 14:54:50|1154.2|1149.7|1155|1150.5|1155|1150.5|1154.2|1149.7|157
1625669700000|2021-07-07 14:55:00|1154.8|1150.3|1155.5|1151|1155.5|1151|1154.8|1150.3|139
1625669710000|2021-07-07 14:55:10|1155.2|1150.7|1155|1150.5|1155.2|1150.7|1154.8|1150.3|119
1625669720000|2021-07-07 14:55:20|||||||||62
1625669730000|2021-07-07 14:55:30|1155.2|1150.7|1155.2|1150.7|1155.2|1150.7|1155.2|1150.7|69
1625669740000|2021-07-07 14:55:40|||||||||64
1625669750000|2021-07-07 14:55:50|1155|1150.5|1155.2|1150.7|1155.2|1150.7|1155|1150.5|95
1625669760000|2021-07-07 14:56:00|1155.7|1151.2|1156.2|1151.7|1156.2|1151.7|1155.7|1151.2|381
1625669770000|2021-07-07 14:56:10|1156.1|1151.6|1156.7|1152.2|1156.7|1152.2|1156.1|1151.6|265
1625669780000|2021-07-07 14:56:20|1156.3|1151.8|1156.5|1152|1156.7|1152.2|1156.3|1151.8|312
1625669790000|2021-07-07 14:56:30|1157|1152.5|1156.5|1152|1157|1152.5|1156.5|1152|221
1625669800000|2021-07-07 14:56:40|1156.7|1152.2|1156.5|1152|1156.7|1152.2|1156.5|1152|124
1625669810000|2021-07-07 14:56:50|1156.7|1152.2|1156.7|1152.2|1156.7|1152.2|1156.7|1152.2|239
1625669820000|2021-07-07 14:57:00|1157|1152.5|1157|1152.5|1157|1152.5|1157|1152.5|170
1625669830000|2021-07-07 14:57:10|||||||||115
1625669840000|2021-07-07 14:57:20|1157.2|1152.7|1157.5|1153|1157.8|1153.3|1157.2|1152.7|210
1625669850000|2021-07-07 14:57:30|1157.4|1152.9|1157|1152.5|1157.4|1152.9|1156.9|1152.4|453
1625669860000|2021-07-07 14:57:40|1157.2|1152.7|1156.7|1152.2|1157.2|1152.7|1156.5|1152|132
1625669870000|2021-07-07 14:57:50|1156.5|1152|1155.6|1151.1|1156.7|1152.2|1155.6|1151.1|207
1625669880000|2021-07-07 14:58:00|1155.7|1151.2|1155.7|1151.2|1156.2|1151.7|1155.7|1151.2|143
1625669890000|2021-07-07 14:58:10|1155.6|1151.1|1155.8|1151.3|1155.8|1151.3|1155.6|1151.1|109
1625669900000|2021-07-07 14:58:20|1155.2|1150.7|1155.2|1150.7|1155.2|1150.7|1155.1|1150.6|156
1625669910000|2021-07-07 14:58:30|1155|1150.5|1154.8|1150.3|1155|1150.5|1154.6|1150.1|176
1625669920000|2021-07-07 14:58:40|1154.9|1150.4|1154.8|1150.3|1154.9|1150.4|1154.8|1150.3|46
1625669930000|2021-07-07 14:58:50|1154.6|1150.1|1154|1149.5|1154.7|1150.2|1154|1149.5|321
1625669940000|2021-07-07 14:59:00|1153.7|1149.2|1154.8|1150.3|1154.8|1150.3|1153.7|1149.2|187
1625669950000|2021-07-07 14:59:10|1154.7|1150.2|1154.7|1150.2|1154.8|1150.3|1154.4|1149.9|85
1625669960000|2021-07-07 14:59:20|1154.4|1149.9|1154.5|1150|1154.8|1150.3|1154.4|1149.9|160
1625669970000|2021-07-07 14:59:30|1154.7|1150.2|1155.3|1150.8|1155.3|1150.8|1154.7|1150.2|206
1625669980000|2021-07-07 14:59:40|1155.5|1151|1156|1151.5|1156.1|1151.6|1155.4|1150.9|153
1625669990000|2021-07-07 14:59:50|1155.9|1151.4|1155.4|1150.9|1156|1151.5|1155.4|1150.9|311
1625706000000|2021-07-08 01:00:00|1155|1150.5|1152.7|1148.2|1155|1150.5|1152.1|1147.6|653
1625706010000|2021-07-08 01:00:10|1153|1148.5|1155|1150.5|1155|1150.5|1153|1148.5|584
1625706020000|2021-07-08 01:00:20|1154.9|1150.4|1155.3|1150.8|1155.7|1151.2|1154.9|1150.4|606
1625706030000|2021-07-08 01:00:30|1155.5|1151|1155.3|1150.8|1155.9|1151.4|1154.6|1150.1|386
1625706040000|2021-07-08 01:00:40|1155.1|1150.6|1154.8|1150.3|1155.3|1150.8|1154.8|1150.3|291
1625706050000|2021-07-08 01:00:50|1155.1|1150.6|1154.2|1149.7|1155.1|1150.6|1154|1149.5|224
1625706060000|2021-07-08 01:01:00|1154.3|1149.8|1153.6|1149.1|1154.6|1150.1|1153.3|1148.8|400
1625706070000|2021-07-08 01:01:10|1153.9|1149.4|1154.3|1149.8|1154.3|1149.8|1153.6|1149.1|195
1625706080000|2021-07-08 01:01:20|1154|1149.5|1153.8|1149.3|1154|1149.5|1153.3|1148.8|157
1625706090000|2021-07-08 01:01:30|1153.5|1149|1153.4|1148.9|1153.8|1149.3|1153|1148.5|365
1625706100000|2021-07-08 01:01:40|1153.3|1148.8|1153|1148.5|1153.5|1149|1153|1148.5|186
1625706110000|2021-07-08 01:01:50|1152.9|1148.4|1152.3|1147.8|1152.9|1148.4|1152|1147.5|237
1625706120000|2021-07-08 01:02:00|1152.4|1147.9|1152.5|1148|1152.6|1148.1|1152|1147.5|264
1625706130000|2021-07-08 01:02:10|1152.8|1148.3|1153.8|1149.3|1153.8|1149.3|1152.5|1148|153
1625706140000|2021-07-08 01:02:20|1153.9|1149.4|1154|1149.5|1154|1149.5|1153.7|1149.2|88
1625706150000|2021-07-08 01:02:30|1153.9|1149.4|1154.8|1150.3|1154.8|1150.3|1153.8|1149.3|190
1625706160000|2021-07-08 01:02:40|1154.5|1150|1154.6|1150.1|1154.8|1150.3|1154.2|1149.7|85
1625706170000|2021-07-08 01:02:50|1154.5|1150|1155.9|1151.4|1155.9|1151.4|1154.5|1150|249
1625706180000|2021-07-08 01:03:00|1155.4|1150.9|1154.7|1150.2|1155.9|1151.4|1154.7|1150.2|178
1625706190000|2021-07-08 01:03:10|1154.5|1150|1153.2|1148.7|1154.5|1150|1153.2|1148.7|192
1625706200000|2021-07-08 01:03:20|1152.9|1148.4|1153.2|1148.7|1153.2|1148.7|1152.5|1148|209
1625706210000|2021-07-08 01:03:30|1153.5|1149|1153.4|1148.9|1153.7|1149.2|1153|1148.5|206
1625706220000|2021-07-08 01:03:40|1153.3|1148.8|1153|1148.5|1153.5|1149|1152.6|1148.1|170
1625706230000|2021-07-08 01:03:50|1152.8|1148.3|1151.7|1147.2|1152.8|1148.3|1151.1|1146.6|582
1625706240000|2021-07-08 01:04:00|1151.3|1146.8|1152|1147.5|1152|1147.5|1151.2|1146.7|98
1625706250000|2021-07-08 01:04:10|1152.4|1147.9|1151|1146.5|1152.4|1147.9|1150.9|1146.4|369
1625706260000|2021-07-08 01:04:20|1150.7|1146.2|1149.8|1145.3|1150.7|1146.2|1149.5|1145|673
1625706270000|2021-07-08 01:04:30|1149.6|1145.1|1150.3|1145.8|1150.5|1146|1149.1|1144.6|381
1625706280000|2021-07-08 01:04:40|1150.2|1145.7|1150.7|1146.2|1150.8|1146.3|1150.1|1145.6|323
1625706290000|2021-07-08 01:04:50|1150.5|1146|1151|1146.5|1151|1146.5|1150.3|1145.8|309
1625706300000|2021-07-08 01:05:00|1151.2|1146.7|1149.8|1145.3|1151.3|1146.8|1149.8|1145.3|271
1625706310000|2021-07-08 01:05:10|1150.2|1145.7|1149.2|1144.7|1150.3|1145.8|1149.1|1144.6|371
1625706320000|2021-07-08 01:05:20|1149.3|1144.8|1149.1|1144.6|1149.3|1144.8|1148.2|1143.7|482
1625706330000|2021-07-08 01:05:30|1149|1144.5|1150.1|1145.6|1150.1|1145.6|1149|1144.5|115
1625706340000|2021-07-08 01:05:40|1149.8|1145.3|1150.6|1146.1|1150.6|1146.1|1149.6|1145.1|261
1625706350000|2021-07-08 01:05:50|1150.9|1146.4|1152.8|1148.3|1152.8|1148.3|1150.8|1146.3|263
1625706360000|2021-07-08 01:06:00|1152.9|1148.4|1154.3|1149.8|1154.3|1149.8|1152.4|1147.9|263
1625706370000|2021-07-08 01:06:10|1154.2|1149.7|1153.9|1149.4|1154.8|1150.3|1153.9|1149.4|136
1625706380000|2021-07-08 01:06:20|1154.1|1149.6|1154.8|1150.3|1154.8|1150.3|1153.9|1149.4|139
1625706390000|2021-07-08 01:06:30|1155|1150.5|1155.5|1151|1155.5|1151|1154.9|1150.4|236
1625706400000|2021-07-08 01:06:40|1155.8|1151.3|1154.6|1150.1|1155.8|1151.3|1154.6|1150.1|292
1625706410000|2021-07-08 01:06:50|1154.7|1150.2|1154.4|1149.9|1154.7|1150.2|1154.3|1149.8|40
1625706420000|2021-07-08 01:07:00|1154.1|1149.6|1153.6|1149.1|1154.1|1149.6|1153.1|1148.6|190
1625706430000|2021-07-08 01:07:10|1153.8|1149.3|1155.2|1150.7|1155.6|1151.1|1153.8|1149.3|263
1625706440000|2021-07-08 01:07:20|1155.3|1150.8|1156.3|1151.8|1156.3|1151.8|1155.3|1150.8|102
1625706450000|2021-07-08 01:07:30|1156.5|1152|1156.4|1151.9|1156.5|1152|1156.4|1151.9|244
1625706460000|2021-07-08 01:07:40|1156.5|1152|1156.8|1152.3|1156.9|1152.4|1156.5|1152|289
1625706470000|2021-07-08 01:07:50|1156.7|1152.2|1157|1152.5|1157.2|1152.7|1156.7|1152.2|143
1625706480000|2021-07-08 01:08:00|1157.3|1152.8|1155.7|1151.2|1157.3|1152.8|1155.7|1151.2|237
1625706490000|2021-07-08 01:08:10|1155.4|1150.9|1155.5|1151|1155.9|1151.4|1155.4|1150.9|73
1625706500000|2021-07-08 01:08:20|1155.4|1150.9|1155.3|1150.8|1155.4|1150.9|1154.2|1149.7|308
1625706510000|2021-07-08 01:08:30|1155.5|1151|1155|1150.5|1155.5|1151|1154.9|1150.4|221
1625706520000|2021-07-08 01:08:40|1154.7|1150.2|1154.8|1150.3|1155.2|1150.7|1154.7|1150.2|108
1625706530000|2021-07-08 01:08:50|1154.7|1150.2|1155|1150.5|1155.3|1150.8|1154.7|1150.2|40
1625706540000|2021-07-08 01:09:00|1155.1|1150.6|1155.3|1150.8|1155.3|1150.8|1155.1|1150.6|140
1625706550000|2021-07-08 01:09:10|1155.2|1150.7|1156.2|1151.7|1156.4|1151.9|1155.2|1150.7|159
1625706560000|2021-07-08 01:09:20|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|1154.8|1150.3|495
1625706570000|2021-07-08 01:09:30|1155.7|1151.2|1155.7|1151.2|1156.3|1151.8|1155.6|1151.1|130
1625706580000|2021-07-08 01:09:40|1155.9|1151.4|1155.2|1150.7|1155.9|1151.4|1154.8|1150.3|350
1625706590000|2021-07-08 01:09:50|1155.1|1150.6|1154.8|1150.3|1155.1|1150.6|1154.7|1150.2|126
1625706600000|2021-07-08 01:10:00|1155.1|1150.6|1153.7|1149.2|1155.3|1150.8|1153.2|1148.7|265
1625706610000|2021-07-08 01:10:10|1153.6|1149.1|1154|1149.5|1154|1149.5|1153.2|1148.7|163
1625706620000|2021-07-08 01:10:20|1153.4|1148.9|1153.2|1148.7|1153.7|1149.2|1153.2|1148.7|145
1625706630000|2021-07-08 01:10:30|1153.3|1148.8|1152.9|1148.4|1153.3|1148.8|1151.9|1147.4|219
1625706640000|2021-07-08 01:10:40|1153.1|1148.6|1151.6|1147.1|1153.1|1148.6|1151.6|1147.1|319
1625706650000|2021-07-08 01:10:50|1151.5|1147|1152.9|1148.4|1152.9|1148.4|1151.5|1147|259
1625706660000|2021-07-08 01:11:00|1152.4|1147.9|1152.7|1148.2|1152.7|1148.2|1151.1|1146.6|1073
1625706670000|2021-07-08 01:11:10|1152.6|1148.1|1151.7|1147.2|1152.6|1148.1|1151.6|1147.1|189
1625706680000|2021-07-08 01:11:20|1151.5|1147|1151.6|1147.1|1152.1|1147.6|1151.3|1146.8|284
1625706690000|2021-07-08 01:11:30|1151.5|1147|1151.4|1146.9|1151.5|1147|1150.9|1146.4|538
1625706700000|2021-07-08 01:11:40|1151|1146.5|1150.7|1146.2|1151.4|1146.9|1150.7|1146.2|303
1625706710000|2021-07-08 01:11:50|1150.9|1146.4|1151.1|1146.6|1151.6|1147.1|1150.9|1146.4|215
1625706720000|2021-07-08 01:12:00|1150.7|1146.2|1151.1|1146.6|1151.6|1147.1|1150.6|1146.1|244
1625706730000|2021-07-08 01:12:10|1150.9|1146.4|1149.9|1145.4|1150.9|1146.4|1149.4|1144.9|784
1625706740000|2021-07-08 01:12:20|1150.2|1145.7|1150.3|1145.8|1150.3|1145.8|1149.7|1145.2|411
1625706750000|2021-07-08 01:12:30|1150.1|1145.6|1150|1145.5|1150.2|1145.7|1149.6|1145.1|535
1625706760000|2021-07-08 01:12:40|1150.3|1145.8|1150.8|1146.3|1151.2|1146.7|1150.1|1145.6|283
1625706770000|2021-07-08 01:12:50|1151.1|1146.6|1151|1146.5|1151.2|1146.7|1150.7|1146.2|211
1625706780000|2021-07-08 01:13:00|1150.7|1146.2|1150.3|1145.8|1150.7|1146.2|1150.3|1145.8|167
1625706790000|2021-07-08 01:13:10|1150.2|1145.7|1148.1|1143.6|1150.2|1145.7|1148.1|1143.6|682
1625706800000|2021-07-08 01:13:20|1148|1143.5|1149.3|1144.8|1149.3|1144.8|1147.6|1143.1|847
1625706810000|2021-07-08 01:13:30|1149.4|1144.9|1147.9|1143.4|1149.4|1144.9|1147.9|1143.4|677
1625706820000|2021-07-08 01:13:40|1147.8|1143.3|1147.5|1143|1148|1143.5|1146.5|1142|910
1625706830000|2021-07-08 01:13:50|1147.8|1143.3|1147.9|1143.4|1148|1143.5|1147.6|1143.1|318
1625706840000|2021-07-08 01:14:00|1148.1|1143.6|1147.3|1142.8|1148.1|1143.6|1147.3|1142.8|285
1625706850000|2021-07-08 01:14:10|1147.4|1142.9|1147.4|1142.9|1147.8|1143.3|1147.3|1142.8|285
1625706860000|2021-07-08 01:14:20|1147.6|1143.1|1146.8|1142.3|1147.6|1143.1|1146.8|1142.3|301
1625706870000|2021-07-08 01:14:30|1147|1142.5|1147.3|1142.8|1147.3|1142.8|1146.9|1142.4|143
1625706880000|2021-07-08 01:14:40|1147.1|1142.6|1146.9|1142.4|1147.1|1142.6|1146.8|1142.3|264
1625706890000|2021-07-08 01:14:50|1147|1142.5|1147.3|1142.8|1147.5|1143|1146.8|1142.3|220
1625706900000|2021-07-08 01:15:00|1147.1|1142.6|1147.8|1143.3|1147.8|1143.3|1146.8|1142.3|444
1625706910000|2021-07-08 01:15:10|1147.7|1143.2|1148.3|1143.8|1148.5|1144|1147.7|1143.2|336
1625706920000|2021-07-08 01:15:20|1148.1|1143.6|1147.6|1143.1|1148.5|1144|1147.6|1143.1|199
1625706930000|2021-07-08 01:15:30|1147.5|1143|1146.9|1142.4|1148.1|1143.6|1146.9|1142.4|298
1625706940000|2021-07-08 01:15:40|1146.8|1142.3|1146.9|1142.4|1147.4|1142.9|1146.4|1141.9|554
1625706950000|2021-07-08 01:15:50|1146.8|1142.3|1146.5|1142|1146.8|1142.3|1146.3|1141.8|363
1625706960000|2021-07-08 01:16:00|1146.3|1141.8|1145.3|1140.8|1146.3|1141.8|1145.3|1140.8|727
1625706970000|2021-07-08 01:16:10|1145.2|1140.7|1144.8|1140.3|1145.2|1140.7|1144.5|1140|577
1625706980000|2021-07-08 01:16:20|1144.9|1140.4|1145.2|1140.7|1146.3|1141.8|1144.9|1140.4|538
1625706990000|2021-07-08 01:16:30|1145.4|1140.9|1145.4|1140.9|1145.4|1140.9|1145|1140.5|165
1625707000000|2021-07-08 01:16:40|1145.3|1140.8|1145.6|1141.1|1145.7|1141.2|1145.2|1140.7|208
1625707010000|2021-07-08 01:16:50|1145.7|1141.2|1145.4|1140.9|1145.7|1141.2|1145|1140.5|295
1625707020000|2021-07-08 01:17:00|1145.2|1140.7|1145.4|1140.9|1145.4|1140.9|1144.7|1140.2|174
1625707030000|2021-07-08 01:17:10|1145.5|1141|1146.7|1142.2|1146.7|1142.2|1145.5|1141|207
1625707040000|2021-07-08 01:17:20|1146.5|1142|1146.5|1142|1147|1142.5|1146.4|1141.9|256
1625707050000|2021-07-08 01:17:30|1146.7|1142.2|1145.2|1140.7|1146.7|1142.2|1145.2|1140.7|654
1625707060000|2021-07-08 01:17:40|1145|1140.5|1144.5|1140|1145|1140.5|1144.1|1139.6|692
1625707070000|2021-07-08 01:17:50|1144.2|1139.7|1143.5|1139|1144.2|1139.7|1143.2|1138.7|747
1625707080000|2021-07-08 01:18:00|1143|1138.5|1142.3|1137.8|1143|1138.5|1142.3|1137.8|1600
1625707090000|2021-07-08 01:18:10|1142.2|1137.7|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|837
1625707100000|2021-07-08 01:18:20|1142.8|1138.3|1142.7|1138.2|1142.9|1138.4|1142.4|1137.9|318
1625707110000|2021-07-08 01:18:30|1142.5|1138|1142.5|1138|1142.5|1138|1142.2|1137.7|310
1625707120000|2021-07-08 01:18:40|1142.2|1137.7|1142.9|1138.4|1143|1138.5|1142.2|1137.7|394
1625707130000|2021-07-08 01:18:50|1143|1138.5|1143.7|1139.2|1144|1139.5|1143|1138.5|540
1625707140000|2021-07-08 01:19:00|1143.2|1138.7|1142.9|1138.4|1143.4|1138.9|1142.7|1138.2|585
1625707150000|2021-07-08 01:19:10|1142.5|1138|1142.1|1137.6|1142.6|1138.1|1142|1137.5|371
1625707160000|2021-07-08 01:19:20|1142.2|1137.7|1142.2|1137.7|1143|1138.5|1142.2|1137.7|292
1625707170000|2021-07-08 01:19:30|1142|1137.5|1141.9|1137.4|1142.1|1137.6|1141.9|1137.4|409
1625707180000|2021-07-08 01:19:40|1141.8|1137.3|1141.2|1136.7|1142|1137.5|1141.1|1136.6|374
1625707190000|2021-07-08 01:19:50|1141.1|1136.6|1141.4|1136.9|1141.4|1136.9|1140.7|1136.2|630
1625707200000|2021-07-08 01:20:00|1141.7|1137.2|1141.2|1136.7|1141.7|1137.2|1140.7|1136.2|520
1625707210000|2021-07-08 01:20:10|1141.4|1136.9|1140.6|1136.1|1141.4|1136.9|1140.6|1136.1|285
1625707220000|2021-07-08 01:20:20|1140.7|1136.2|1140.4|1135.9|1140.7|1136.2|1140.4|1135.9|220
1625707230000|2021-07-08 01:20:30|1140.2|1135.7|1139.7|1135.2|1140.2|1135.7|1139.7|1135.2|394
1625707240000|2021-07-08 01:20:40|1139.4|1134.9|1136.7|1132.2|1139.6|1135.1|1136.7|1132.2|2348
1625707250000|2021-07-08 01:20:50|1136.6|1132.1|1137.2|1132.7|1137.8|1133.3|1136.6|1132.1|904
1625707260000|2021-07-08 01:21:00|1137.6|1133.1|1137.5|1133|1137.6|1133.1|1136.5|1132|715
1625707270000|2021-07-08 01:21:10|1137.3|1132.8|1138.9|1134.4|1138.9|1134.4|1137.1|1132.6|773
1625707280000|2021-07-08 01:21:20|1138.7|1134.2|1139.9|1135.4|1139.9|1135.4|1138.7|1134.2|362
1625707290000|2021-07-08 01:21:30|1140.2|1135.7|1140.2|1135.7|1140.7|1136.2|1140.2|1135.7|272
1625707300000|2021-07-08 01:21:40|1139.9|1135.4|1139.3|1134.8|1139.9|1135.4|1139.3|1134.8|347
1625707310000|2021-07-08 01:21:50|1139.4|1134.9|1139.7|1135.2|1139.7|1135.2|1139|1134.5|273
1625707320000|2021-07-08 01:22:00|1139.3|1134.8|1140.2|1135.7|1140.2|1135.7|1138.7|1134.2|679
1625707330000|2021-07-08 01:22:10|1140.3|1135.8|1140.4|1135.9|1140.7|1136.2|1140.3|1135.8|317
1625707340000|2021-07-08 01:22:20|1140.3|1135.8|1142.4|1137.9|1142.4|1137.9|1140.3|1135.8|821
1625707350000|2021-07-08 01:22:30|1142.3|1137.8|1142.4|1137.9|1142.4|1137.9|1141.4|1136.9|484
1625707360000|2021-07-08 01:22:40|1142.2|1137.7|1141.6|1137.1|1142.2|1137.7|1141.4|1136.9|497
1625707370000|2021-07-08 01:22:50|1141.8|1137.3|1142.6|1138.1|1142.6|1138.1|1141.4|1136.9|277
1625707380000|2021-07-08 01:23:00|1142.4|1137.9|1141.2|1136.7|1142.5|1138|1141|1136.5|598
1625707390000|2021-07-08 01:23:10|1141|1136.5|1141.2|1136.7|1141.8|1137.3|1140.5|1136|416
1625707400000|2021-07-08 01:23:20|1140.9|1136.4|1141.2|1136.7|1141.3|1136.8|1140.9|1136.4|132
1625707410000|2021-07-08 01:23:30|1141|1136.5|1141.2|1136.7|1141.2|1136.7|1140.7|1136.2|89
1625707420000|2021-07-08 01:23:40|1140.9|1136.4|1141.7|1137.2|1141.9|1137.4|1140.9|1136.4|254
1625707430000|2021-07-08 01:23:50|1141.5|1137|1141.9|1137.4|1141.9|1137.4|1141.5|1137|45
1625707440000|2021-07-08 01:24:00|1141.8|1137.3|1140.8|1136.3|1141.9|1137.4|1140.6|1136.1|174
1625707450000|2021-07-08 01:24:10|1141.1|1136.6|1141.1|1136.6|1141.3|1136.8|1140.9|1136.4|41
1625707460000|2021-07-08 01:24:20|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.7|1136.2|65
1625707470000|2021-07-08 01:24:30|1141.2|1136.7|1140.9|1136.4|1141.2|1136.7|1140.9|1136.4|88
1625707480000|2021-07-08 01:24:40|1140.8|1136.3|1140.7|1136.2|1140.8|1136.3|1140.7|1136.2|97
1625707490000|2021-07-08 01:24:50|1140.8|1136.3|1140.4|1135.9|1140.8|1136.3|1140.4|1135.9|211
1625707500000|2021-07-08 01:25:00|1140.2|1135.7|1140.4|1135.9|1140.4|1135.9|1139.9|1135.4|176
1625707510000|2021-07-08 01:25:10|1140.3|1135.8|1140.8|1136.3|1140.9|1136.4|1140.2|1135.7|363
1625707520000|2021-07-08 01:25:20|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.6|1136.1|225
1625707530000|2021-07-08 01:25:30|1140.7|1136.2|1140.6|1136.1|1140.9|1136.4|1140.4|1135.9|140
1625707540000|2021-07-08 01:25:40|1140.4|1135.9|1140.7|1136.2|1140.7|1136.2|1140.2|1135.7|80
1625707550000|2021-07-08 01:25:50|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.7|1136.2|132
1625707560000|2021-07-08 01:26:00|1140.7|1136.2|1140.4|1135.9|1140.8|1136.3|1140.4|1135.9|147
1625707570000|2021-07-08 01:26:10|1140.7|1136.2|1141.4|1136.9|1141.4|1136.9|1140.7|1136.2|81
1625707580000|2021-07-08 01:26:20|1141.7|1137.2|1142.4|1137.9|1142.4|1137.9|1141.5|1137|177
1625707590000|2021-07-08 01:26:30|1142.7|1138.2|1143.4|1138.9|1143.4|1138.9|1142.7|1138.2|172
1625707600000|2021-07-08 01:26:40|1143.7|1139.2|1144.2|1139.7|1144.2|1139.7|1143.7|1139.2|348
1625707610000|2021-07-08 01:26:50|1143.9|1139.4|1143.7|1139.2|1143.9|1139.4|1143.4|1138.9|259
1625707620000|2021-07-08 01:27:00|1143.8|1139.3|1142.7|1138.2|1143.8|1139.3|1142.4|1137.9|186
1625707630000|2021-07-08 01:27:10|1142.6|1138.1|1141.9|1137.4|1142.6|1138.1|1141.9|1137.4|99
1625707640000|2021-07-08 01:27:20|1142.2|1137.7|1142.4|1137.9|1142.6|1138.1|1141.9|1137.4|278
1625707650000|2021-07-08 01:27:30|1141.9|1137.4|1142.1|1137.6|1142.2|1137.7|1141.6|1137.1|227
1625707660000|2021-07-08 01:27:40|1141.8|1137.3|1142.5|1138|1142.5|1138|1141.7|1137.2|200
1625707670000|2021-07-08 01:27:50|1142.7|1138.2|1142|1137.5|1142.7|1138.2|1142|1137.5|372
1625707680000|2021-07-08 01:28:00|1142.2|1137.7|1142|1137.5|1142.4|1137.9|1141.7|1137.2|213
1625707690000|2021-07-08 01:28:10|1141.7|1137.2|1142.1|1137.6|1142.2|1137.7|1141.7|1137.2|96
1625707700000|2021-07-08 01:28:20|1142.2|1137.7|1142.5|1138|1142.6|1138.1|1142.1|1137.6|87
1625707710000|2021-07-08 01:28:30|1143|1138.5|1143.5|1139|1143.5|1139|1142.7|1138.2|125
1625707720000|2021-07-08 01:28:40|1143.3|1138.8|1143.9|1139.4|1144|1139.5|1143.2|1138.7|117
1625707730000|2021-07-08 01:28:50|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.6|1139.1|337
1625707740000|2021-07-08 01:29:00|1144.4|1139.9|1143.8|1139.3|1144.4|1139.9|1143.8|1139.3|342
1625707750000|2021-07-08 01:29:10|1144.2|1139.7|1143.9|1139.4|1144.2|1139.7|1143.7|1139.2|136
1625707760000|2021-07-08 01:29:20|1143.8|1139.3|1144.9|1140.4|1144.9|1140.4|1143.8|1139.3|145
1625707770000|2021-07-08 01:29:30|1145.2|1140.7|1145.4|1140.9|1145.4|1140.9|1145.2|1140.7|312
1625707780000|2021-07-08 01:29:40|1145.2|1140.7|1144.4|1139.9|1145.4|1140.9|1144.4|1139.9|160
1625707790000|2021-07-08 01:29:50|1144.5|1140|1144.5|1140|1144.5|1140|1144.5|1140|59
1625707800000|2021-07-08 01:30:00|1144.4|1139.9|1143.5|1139|1144.4|1139.9|1143.4|1138.9|185
1625707810000|2021-07-08 01:30:10|1143.7|1139.2|1142.4|1137.9|1143.7|1139.2|1142.4|1137.9|290
1625707820000|2021-07-08 01:30:20|1142.3|1137.8|1142.2|1137.7|1142.4|1137.9|1142.2|1137.7|77
1625707830000|2021-07-08 01:30:30|1142.9|1138.4|1141.7|1137.2|1142.9|1138.4|1141.5|1137|611
1625707840000|2021-07-08 01:30:40|1141.5|1137|1141.3|1136.8|1141.5|1137|1141.2|1136.7|155
1625707850000|2021-07-08 01:30:50|1141.4|1136.9|1142.2|1137.7|1142.2|1137.7|1141.3|1136.8|461
1625707860000|2021-07-08 01:31:00|1142.5|1138|1141.8|1137.3|1142.8|1138.3|1141.8|1137.3|88
1625707870000|2021-07-08 01:31:10|1141.9|1137.4|1142.1|1137.6|1142.2|1137.7|1141.9|1137.4|79
1625707880000|2021-07-08 01:31:20|1142.2|1137.7|1142|1137.5|1142.3|1137.8|1141.9|1137.4|116
1625707890000|2021-07-08 01:31:30|1142.2|1137.7|1141.9|1137.4|1142.3|1137.8|1141.9|1137.4|106
1625707900000|2021-07-08 01:31:40|1141.6|1137.1|1141.9|1137.4|1141.9|1137.4|1141.4|1136.9|265
1625707910000|2021-07-08 01:31:50|1141.8|1137.3|1141.4|1136.9|1141.8|1137.3|1141.1|1136.6|112
1625707920000|2021-07-08 01:32:00|1141.2|1136.7|1140.9|1136.4|1141.2|1136.7|1140.4|1135.9|125
1625707930000|2021-07-08 01:32:10|1141|1136.5|1140.7|1136.2|1141.2|1136.7|1140.7|1136.2|187
1625707940000|2021-07-08 01:32:20|1141|1136.5|1140.7|1136.2|1141|1136.5|1140.7|1136.2|325
1625707950000|2021-07-08 01:32:30|1141|1136.5|1141|1136.5|1141|1136.5|1141|1136.5|110
1625707960000|2021-07-08 01:32:40|1140.7|1136.2|1139.5|1135|1140.7|1136.2|1139.2|1134.7|319
1625707970000|2021-07-08 01:32:50|1139.1|1134.6|1139.5|1135|1139.7|1135.2|1138.9|1134.4|338
1625707980000|2021-07-08 01:33:00|1139.3|1134.8|1139.4|1134.9|1139.4|1134.9|1139.1|1134.6|173
1625707990000|2021-07-08 01:33:10|1139.2|1134.7|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|151
1625708000000|2021-07-08 01:33:20|1139|1134.5|1139.4|1134.9|1139.4|1134.9|1139|1134.5|185
1625708010000|2021-07-08 01:33:30|1139.5|1135|1139.8|1135.3|1139.9|1135.4|1139.2|1134.7|330
1625708020000|2021-07-08 01:33:40|1139.9|1135.4|1139.9|1135.4|1140.1|1135.6|1139.9|1135.4|66
1625708030000|2021-07-08 01:33:50|1140.1|1135.6|1140.3|1135.8|1140.4|1135.9|1139.9|1135.4|212
1625708040000|2021-07-08 01:34:00|1140.4|1135.9|1140.1|1135.6|1140.4|1135.9|1140.1|1135.6|63
1625708050000|2021-07-08 01:34:10|1139.9|1135.4|1140.4|1135.9|1140.4|1135.9|1139.9|1135.4|57
1625708060000|2021-07-08 01:34:20|1140.7|1136.2|1140.1|1135.6|1140.7|1136.2|1140.1|1135.6|166
1625708070000|2021-07-08 01:34:30|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|1139.9|1135.4|43
1625708080000|2021-07-08 01:34:40|1140.3|1135.8|1140.3|1135.8|1140.6|1136.1|1140.2|1135.7|57
1625708090000|2021-07-08 01:34:50|1140.6|1136.1|1140.8|1136.3|1140.9|1136.4|1140.4|1135.9|305
1625708100000|2021-07-08 01:35:00|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.4|1135.9|128
1625708110000|2021-07-08 01:35:10|1141.1|1136.6|1140.9|1136.4|1141.1|1136.6|1140.9|1136.4|104
1625708120000|2021-07-08 01:35:20|1141.1|1136.6|1141.6|1137.1|1141.6|1137.1|1141|1136.5|127
1625708130000|2021-07-08 01:35:30|1141.8|1137.3|1142.5|1138|1142.5|1138|1141.6|1137.1|140
1625708140000|2021-07-08 01:35:40|1142.3|1137.8|1141.8|1137.3|1142.3|1137.8|1141.8|1137.3|248
1625708150000|2021-07-08 01:35:50|1141.9|1137.4|1141.6|1137.1|1142|1137.5|1141.6|1137.1|80
1625708160000|2021-07-08 01:36:00|1141.4|1136.9|1140.7|1136.2|1141.4|1136.9|1140.7|1136.2|129
1625708170000|2021-07-08 01:36:10|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|77
1625708180000|2021-07-08 01:36:20|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|158
1625708190000|2021-07-08 01:36:30|1140.4|1135.9|1140.1|1135.6|1140.5|1136|1140.1|1135.6|73
1625708200000|2021-07-08 01:36:40|1140.4|1135.9|1140.1|1135.6|1140.4|1135.9|1140.1|1135.6|27
1625708210000|2021-07-08 01:36:50|1140.3|1135.8|1139.9|1135.4|1140.4|1135.9|1139.9|1135.4|107
1625708220000|2021-07-08 01:37:00|1140.1|1135.6|1140.4|1135.9|1140.4|1135.9|1139.7|1135.2|314
1625708230000|2021-07-08 01:37:10|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|55
1625708240000|2021-07-08 01:37:20|1140.6|1136.1|1140.9|1136.4|1140.9|1136.4|1140.6|1136.1|128
1625708250000|2021-07-08 01:37:30|1141|1136.5|1141.1|1136.6|1141.1|1136.6|1141|1136.5|41
1625708260000|2021-07-08 01:37:40|1141.4|1136.9|1141.7|1137.2|1141.7|1137.2|1141.4|1136.9|62
1625708270000|2021-07-08 01:37:50|1141.6|1137.1|1141.2|1136.7|1141.8|1137.3|1141.2|1136.7|105
1625708280000|2021-07-08 01:38:00|1141.1|1136.6|1141.2|1136.7|1141.2|1136.7|1141.1|1136.6|30
1625708290000|2021-07-08 01:38:10|1140.7|1136.2|1141.2|1136.7|1141.2|1136.7|1140.7|1136.2|167
1625708300000|2021-07-08 01:38:20|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|51
1625708310000|2021-07-08 01:38:30|1141.2|1136.7|1140.3|1135.8|1141.4|1136.9|1140.3|1135.8|278
1625708320000|2021-07-08 01:38:40|1140.6|1136.1|1140.9|1136.4|1140.9|1136.4|1140.6|1136.1|52
1625708330000|2021-07-08 01:38:50|1140.7|1136.2|1140.9|1136.4|1140.9|1136.4|1140.7|1136.2|115
1625708340000|2021-07-08 01:39:00|1141.4|1136.9|1141.9|1137.4|1141.9|1137.4|1141.4|1136.9|276
1625708350000|2021-07-08 01:39:10|1141.8|1137.3|1141.9|1137.4|1141.9|1137.4|1141.7|1137.2|80
1625708360000|2021-07-08 01:39:20|1141.7|1137.2|1141.7|1137.2|1141.9|1137.4|1141.7|1137.2|94
1625708370000|2021-07-08 01:39:30|1141.9|1137.4|1142.1|1137.6|1142.2|1137.7|1141.9|1137.4|62
1625708380000|2021-07-08 01:39:40|1141.9|1137.4|1141.7|1137.2|1141.9|1137.4|1141.7|1137.2|41
1625708390000|2021-07-08 01:39:50|1142.1|1137.6|1141.7|1137.2|1142.1|1137.6|1141.7|1137.2|82
1625708400000|2021-07-08 01:40:00|1141.2|1136.7|1140.7|1136.2|1141.2|1136.7|1140.5|1136|254
1625708410000|2021-07-08 01:40:10|1141|1136.5|1141.2|1136.7|1141.7|1137.2|1141|1136.5|112
1625708420000|2021-07-08 01:40:20|1141.3|1136.8|1142|1137.5|1142|1137.5|1141.3|1136.8|88
1625708430000|2021-07-08 01:40:30|||||||||16
1625708440000|2021-07-08 01:40:40|1142.1|1137.6|1142.6|1138.1|1142.6|1138.1|1142.1|1137.6|191
1625708450000|2021-07-08 01:40:50|1142.8|1138.3|1142.8|1138.3|1143|1138.5|1142.8|1138.3|98
1625708460000|2021-07-08 01:41:00|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.5|1138|96
1625708470000|2021-07-08 01:41:10|1142.5|1138|1142.6|1138.1|1142.6|1138.1|1142.5|1138|43
1625708480000|2021-07-08 01:41:20|1142.8|1138.3|1142.5|1138|1143|1138.5|1142.5|1138|76
1625708490000|2021-07-08 01:41:30|1142.6|1138.1|1142.8|1138.3|1142.8|1138.3|1142.6|1138.1|32
1625708500000|2021-07-08 01:41:40|1143|1138.5|1143|1138.5|1143|1138.5|1142.8|1138.3|20
1625708510000|2021-07-08 01:41:50|||||||||33
1625708520000|2021-07-08 01:42:00|1142.8|1138.3|1142.2|1137.7|1142.8|1138.3|1142.1|1137.6|103
1625708530000|2021-07-08 01:42:10|1142|1137.5|1142.1|1137.6|1142.2|1137.7|1142|1137.5|37
1625708540000|2021-07-08 01:42:20|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|1142|1137.5|118
1625708550000|2021-07-08 01:42:30|1142|1137.5|1142|1137.5|1142.2|1137.7|1141.9|1137.4|201
1625708560000|2021-07-08 01:42:40|1142.1|1137.6|1142.2|1137.7|1142.2|1137.7|1141.7|1137.2|74
1625708570000|2021-07-08 01:42:50|1142|1137.5|1142.1|1137.6|1142.1|1137.6|1141.9|1137.4|11
1625708580000|2021-07-08 01:43:00|1140.8|1136.3|1140.1|1135.6|1140.8|1136.3|1139.9|1135.4|697
1625708590000|2021-07-08 01:43:10|1140|1135.5|1140.1|1135.6|1140.8|1136.3|1140|1135.5|607
1625708600000|2021-07-08 01:43:20|1139.5|1135|1139.1|1134.6|1139.5|1135|1139.1|1134.6|273
1625708610000|2021-07-08 01:43:30|1139.3|1134.8|1139.5|1135|1139.6|1135.1|1139|1134.5|279
1625708620000|2021-07-08 01:43:40|1138.1|1133.6|1137.9|1133.4|1138.4|1133.9|1137.9|1133.4|218
1625708630000|2021-07-08 01:43:50|1138.1|1133.6|1136.2|1131.7|1138.1|1133.6|1135.9|1131.4|709
1625708640000|2021-07-08 01:44:00|1135.8|1131.3|1134.6|1130.1|1135.8|1131.3|1134.1|1129.6|2390
1625708650000|2021-07-08 01:44:10|1133.8|1129.3|1134.8|1130.3|1135.1|1130.6|1133.8|1129.3|317
1625708660000|2021-07-08 01:44:20|1134.7|1130.2|1134.3|1129.8|1134.8|1130.3|1134.3|1129.8|231
1625708670000|2021-07-08 01:44:30|1134.6|1130.1|1134.6|1130.1|1135|1130.5|1134.5|1130|336
1625708680000|2021-07-08 01:44:40|1134.3|1129.8|1132.9|1128.4|1134.3|1129.8|1132.7|1128.2|1051
1625708690000|2021-07-08 01:44:50|1132.6|1128.1|1131.1|1126.6|1132.9|1128.4|1131.1|1126.6|2749
1625708700000|2021-07-08 01:45:00|1130.7|1126.2|1130.9|1126.4|1131.1|1126.6|1130|1125.5|2374
1625708710000|2021-07-08 01:45:10|1131.1|1126.6|1130.5|1126|1131.1|1126.6|1129.5|1125|801
1625708720000|2021-07-08 01:45:20|1130.3|1125.8|1129.6|1125.1|1130.6|1126.1|1129.6|1125.1|435
1625708730000|2021-07-08 01:45:30|1129.1|1124.6|1128.9|1124.4|1129.1|1124.6|1128.6|1124.1|641
1625708740000|2021-07-08 01:45:40|1127.8|1123.3|1129.1|1124.6|1129.3|1124.8|1127.8|1123.3|1287
1625708750000|2021-07-08 01:45:50|1129|1124.5|1129|1124.5|1129.1|1124.6|1128.5|1124|516
1625708760000|2021-07-08 01:46:00|1129.1|1124.6|1129.2|1124.7|1129.2|1124.7|1128.8|1124.3|473
1625708770000|2021-07-08 01:46:10|1129.3|1124.8|1129.9|1125.4|1130.6|1126.1|1129.3|1124.8|1057
1625708780000|2021-07-08 01:46:20|1130|1125.5|1127.6|1123.1|1130.2|1125.7|1127.6|1123.1|1113
1625708790000|2021-07-08 01:46:30|1128.1|1123.6|1128|1123.5|1128.1|1123.6|1127.6|1123.1|1081
1625708800000|2021-07-08 01:46:40|1128.5|1124|1127.7|1123.2|1128.5|1124|1127.5|1123|397
1625708810000|2021-07-08 01:46:50|1128|1123.5|1126.9|1122.4|1128|1123.5|1126.9|1122.4|436
1625708820000|2021-07-08 01:47:00|1126.7|1122.2|1126.1|1121.6|1126.7|1122.2|1125.8|1121.3|1666
1625708830000|2021-07-08 01:47:10|1126|1121.5|1127.6|1123.1|1127.6|1123.1|1126|1121.5|937
1625708840000|2021-07-08 01:47:20|1127.8|1123.3|1126.8|1122.3|1127.8|1123.3|1126.5|1122|513
1625708850000|2021-07-08 01:47:30|1126.7|1122.2|1126.6|1122.1|1127.1|1122.6|1126.3|1121.8|654
1625708860000|2021-07-08 01:47:40|1126.8|1122.3|1127|1122.5|1127.5|1123|1126.8|1122.3|438
1625708870000|2021-07-08 01:47:50|1126.8|1122.3|1126.6|1122.1|1126.9|1122.4|1126.3|1121.8|575
1625708880000|2021-07-08 01:48:00|1126.8|1122.3|1125.5|1121|1127.3|1122.8|1125.5|1121|595
1625708890000|2021-07-08 01:48:10|1125.2|1120.7|1125.6|1121.1|1126|1121.5|1125.2|1120.7|359
1625708900000|2021-07-08 01:48:20|1125.5|1121|1125.5|1121|1125.7|1121.2|1125.2|1120.7|354
1625708910000|2021-07-08 01:48:30|1125.7|1121.2|1126.4|1121.9|1126.4|1121.9|1125.7|1121.2|215
1625708920000|2021-07-08 01:48:40|1126.6|1122.1|1127.1|1122.6|1127.4|1122.9|1126.4|1121.9|238
1625708930000|2021-07-08 01:48:50|1127.2|1122.7|1126|1121.5|1127.5|1123|1126|1121.5|371
1625708940000|2021-07-08 01:49:00|1125.6|1121.1|1125.2|1120.7|1125.7|1121.2|1125.2|1120.7|306
1625708950000|2021-07-08 01:49:10|1124.8|1120.3|1124.1|1119.6|1124.8|1120.3|1123.8|1119.3|1260
1625708960000|2021-07-08 01:49:20|1123.8|1119.3|1123.9|1119.4|1124.8|1120.3|1123.6|1119.1|667
1625708970000|2021-07-08 01:49:30|1124.1|1119.6|1123.8|1119.3|1124.2|1119.7|1122.6|1118.1|1198
1625708980000|2021-07-08 01:49:40|1123.4|1118.9|1121.6|1117.1|1123.4|1118.9|1121.6|1117.1|2084
1625708990000|2021-07-08 01:49:50|1122.2|1117.7|1123.8|1119.3|1123.8|1119.3|1122.2|1117.7|586
1625709000000|2021-07-08 01:50:00|1123.6|1119.1|1122.1|1117.6|1123.6|1119.1|1122.1|1117.6|730
1625709010000|2021-07-08 01:50:10|1122|1117.5|1120.6|1116.1|1122.1|1117.6|1120.6|1116.1|1283
1625709020000|2021-07-08 01:50:20|1120.7|1116.2|1120.6|1116.1|1120.7|1116.2|1119.9|1115.4|1247
1625709030000|2021-07-08 01:50:30|1120.5|1116|1120.1|1115.6|1120.7|1116.2|1119.7|1115.2|1172
1625709040000|2021-07-08 01:50:40|1120.3|1115.8|1121.1|1116.6|1121.6|1117.1|1120.3|1115.8|1126
1625709050000|2021-07-08 01:50:50|1120.8|1116.3|1120.9|1116.4|1121.3|1116.8|1120|1115.5|607
1625709060000|2021-07-08 01:51:00|1121.1|1116.6|1120.4|1115.9|1121.4|1116.9|1120.3|1115.8|633
1625709070000|2021-07-08 01:51:10|1120.8|1116.3|1121.5|1117|1121.6|1117.1|1120.8|1116.3|411
1625709080000|2021-07-08 01:51:20|1121.8|1117.3|1122.8|1118.3|1123|1118.5|1121.8|1117.3|520
1625709090000|2021-07-08 01:51:30|1122.9|1118.4|1124|1119.5|1124.3|1119.8|1122.9|1118.4|568
1625709100000|2021-07-08 01:51:40|1124.5|1120|1123.6|1119.1|1124.5|1120|1123.5|1119|764
1625709110000|2021-07-08 01:51:50|1123.7|1119.2|1123.9|1119.4|1124|1119.5|1123.5|1119|394
1625709120000|2021-07-08 01:52:00|1123.8|1119.3|1122.5|1118|1123.8|1119.3|1122.5|1118|417
1625709130000|2021-07-08 01:52:10|1122.6|1118.1|1125.2|1120.7|1125.2|1120.7|1122.4|1117.9|621
1625709140000|2021-07-08 01:52:20|1125.1|1120.6|1124.2|1119.7|1125.2|1120.7|1124|1119.5|532
1625709150000|2021-07-08 01:52:30|1124.5|1120|1124|1119.5|1124.5|1120|1123.8|1119.3|168
1625709160000|2021-07-08 01:52:40|1124.2|1119.7|1124.5|1120|1124.5|1120|1123.9|1119.4|238
1625709170000|2021-07-08 01:52:50|1124.7|1120.2|1125.2|1120.7|1125.2|1120.7|1124.5|1120|338
1625709180000|2021-07-08 01:53:00|1125|1120.5|1125|1120.5|1125|1120.5|1124.4|1119.9|408
1625709190000|2021-07-08 01:53:10|1125.2|1120.7|1125.3|1120.8|1125.3|1120.8|1125|1120.5|218
1625709200000|2021-07-08 01:53:20|1125.1|1120.6|1125.5|1121|1125.5|1121|1125.1|1120.6|217
1625709210000|2021-07-08 01:53:30|1125.3|1120.8|1124.9|1120.4|1125.3|1120.8|1124.8|1120.3|195
1625709220000|2021-07-08 01:53:40|1124.8|1120.3|1124|1119.5|1125.5|1121|1123.9|1119.4|615
1625709230000|2021-07-08 01:53:50|1123.9|1119.4|1123.9|1119.4|1123.9|1119.4|1122.8|1118.3|481
1625709240000|2021-07-08 01:54:00|1123.5|1119|1122.5|1118|1123.5|1119|1121.9|1117.4|578
1625709250000|2021-07-08 01:54:10|1122.2|1117.7|1121.8|1117.3|1122.2|1117.7|1121.7|1117.2|175
1625709260000|2021-07-08 01:54:20|1121.7|1117.2|1121|1116.5|1121.7|1117.2|1120.8|1116.3|493
1625709270000|2021-07-08 01:54:30|1121.2|1116.7|1120.3|1115.8|1121.2|1116.7|1120|1115.5|635
1625709280000|2021-07-08 01:54:40|1120.2|1115.7|1119.5|1115|1120.3|1115.8|1119.5|1115|428
1625709290000|2021-07-08 01:54:50|1119.4|1114.9|1120|1115.5|1120.3|1115.8|1119|1114.5|534
1625709300000|2021-07-08 01:55:00|1120.1|1115.6|1120.1|1115.6|1120.5|1116|1119.6|1115.1|458
1625709310000|2021-07-08 01:55:10|1120|1115.5|1120.5|1116|1120.5|1116|1120|1115.5|271
1625709320000|2021-07-08 01:55:20|1120.8|1116.3|1120.8|1116.3|1121|1116.5|1120.5|1116|213
1625709330000|2021-07-08 01:55:30|1120.5|1116|1120.9|1116.4|1121|1116.5|1120.5|1116|197
1625709340000|2021-07-08 01:55:40|1121|1116.5|1121.5|1117|1121.7|1117.2|1121|1116.5|322
1625709350000|2021-07-08 01:55:50|1121|1116.5|1120.8|1116.3|1121|1116.5|1120.8|1116.3|233
1625709360000|2021-07-08 01:56:00|1121|1116.5|1120|1115.5|1121.3|1116.8|1119.9|1115.4|412
1625709370000|2021-07-08 01:56:10|1119.9|1115.4|1120.6|1116.1|1121.3|1116.8|1119.9|1115.4|336
1625709380000|2021-07-08 01:56:20|1120.4|1115.9|1121.5|1117|1121.5|1117|1120.4|1115.9|255
1625709390000|2021-07-08 01:56:30|1121.8|1117.3|1122.6|1118.1|1122.8|1118.3|1121.7|1117.2|282
1625709400000|2021-07-08 01:56:40|1122.9|1118.4|1122.8|1118.3|1123.3|1118.8|1122.8|1118.3|255
1625709410000|2021-07-08 01:56:50|1123.1|1118.6|1122.9|1118.4|1123.1|1118.6|1122.5|1118|302
1625709420000|2021-07-08 01:57:00|1122.7|1118.2|1123.2|1118.7|1123.3|1118.8|1122.5|1118|238
1625709430000|2021-07-08 01:57:10|1123|1118.5|1122|1117.5|1123|1118.5|1121.7|1117.2|413
1625709440000|2021-07-08 01:57:20|1121.9|1117.4|1120.8|1116.3|1122|1117.5|1120.8|1116.3|506
1625709450000|2021-07-08 01:57:30|1121.2|1116.7|1121|1116.5|1121.5|1117|1120.8|1116.3|405
1625709460000|2021-07-08 01:57:40|1121.2|1116.7|1120.3|1115.8|1121.2|1116.7|1119.9|1115.4|411
1625709470000|2021-07-08 01:57:50|1120.4|1115.9|1121.2|1116.7|1121.3|1116.8|1120.3|1115.8|213
1625709480000|2021-07-08 01:58:00|1121|1116.5|1120.5|1116|1121.2|1116.7|1120.5|1116|282
1625709490000|2021-07-08 01:58:10|1120.7|1116.2|1120.7|1116.2|1121|1116.5|1120.4|1115.9|254
1625709500000|2021-07-08 01:58:20|1120.5|1116|1120.3|1115.8|1120.5|1116|1120.3|1115.8|147
1625709510000|2021-07-08 01:58:30|1120.5|1116|1120.2|1115.7|1120.7|1116.2|1120|1115.5|250
1625709520000|2021-07-08 01:58:40|1120.6|1116.1|1120|1115.5|1120.6|1116.1|1119.7|1115.2|279
1625709530000|2021-07-08 01:58:50|1119.8|1115.3|1120.3|1115.8|1120.3|1115.8|1119.4|1114.9|229
1625709540000|2021-07-08 01:59:00|1120.1|1115.6|1121.8|1117.3|1121.8|1117.3|1119.6|1115.1|793
1625709550000|2021-07-08 01:59:10|1121.9|1117.4|1122|1117.5|1122.3|1117.8|1121.5|1117|250
1625709560000|2021-07-08 01:59:20|1121.9|1117.4|1122.3|1117.8|1122.5|1118|1121.7|1117.2|386
1625709570000|2021-07-08 01:59:30|1122|1117.5|1123|1118.5|1123|1118.5|1122|1117.5|250
1625709580000|2021-07-08 01:59:40|1122.8|1118.3|1122.7|1118.2|1122.8|1118.3|1122.5|1118|252
1625709590000|2021-07-08 01:59:50|1122.5|1118|1121.8|1117.3|1122.7|1118.2|1121.8|1117.3|265
1625709600000|2021-07-08 02:00:00|1121.5|1117|1119.3|1114.8|1121.5|1117|1119.3|1114.8|1330
1625709610000|2021-07-08 02:00:10|1119.1|1114.6|1118.7|1114.2|1119.3|1114.8|1118.7|1114.2|790
1625709620000|2021-07-08 02:00:20|1118.5|1114|1118.9|1114.4|1119.5|1115|1118.5|1114|620
1625709630000|2021-07-08 02:00:30|1119.4|1114.9|1119|1114.5|1119.4|1114.9|1118.8|1114.3|336
1625709640000|2021-07-08 02:00:40|1118.7|1114.2|1118|1113.5|1118.7|1114.2|1118|1113.5|607
1625709650000|2021-07-08 02:00:50|1117.8|1113.3|1116.1|1111.6|1117.8|1113.3|1115.8|1111.3|1700
1625709660000|2021-07-08 02:01:00|1116.3|1111.8|1116|1111.5|1116.8|1112.3|1115.9|1111.4|1222
1625709670000|2021-07-08 02:01:10|1115.8|1111.3|1116.5|1112|1116.5|1112|1115.6|1111.1|1014
1625709680000|2021-07-08 02:01:20|1116.1|1111.6|1116.5|1112|1116.8|1112.3|1116|1111.5|530
1625709690000|2021-07-08 02:01:30|1116|1111.5|1114.8|1110.3|1116.2|1111.7|1114.5|1110|1352
1625709700000|2021-07-08 02:01:40|1114.9|1110.4|1114.1|1109.6|1115.2|1110.7|1114.1|1109.6|1057
1625709710000|2021-07-08 02:01:50|1114.7|1110.2|1114.5|1110|1115|1110.5|1114.3|1109.8|559
1625709720000|2021-07-08 02:02:00|1114.8|1110.3|1114.4|1109.9|1115.5|1111|1114.4|1109.9|568
1625709730000|2021-07-08 02:02:10|1114.3|1109.8|1115|1110.5|1115|1110.5|1114.3|1109.8|341
1625709740000|2021-07-08 02:02:20|1114.6|1110.1|1117.4|1112.9|1117.8|1113.3|1114.6|1110.1|1083
1625709750000|2021-07-08 02:02:30|1117.6|1113.1|1117.5|1113|1117.8|1113.3|1117.3|1112.8|337
1625709760000|2021-07-08 02:02:40|1117.3|1112.8|1116.9|1112.4|1117.4|1112.9|1116.5|1112|320
1625709770000|2021-07-08 02:02:50|1116.5|1112|1116.3|1111.8|1116.5|1112|1116|1111.5|236
1625709780000|2021-07-08 02:03:00|1116|1111.5|1115|1110.5|1116|1111.5|1115|1110.5|424
1625709790000|2021-07-08 02:03:10|1115.2|1110.7|1114.4|1109.9|1115.2|1110.7|1114.2|1109.7|607
1625709800000|2021-07-08 02:03:20|1114.6|1110.1|1114|1109.5|1114.6|1110.1|1113.6|1109.1|439
1625709810000|2021-07-08 02:03:30|1114.1|1109.6|1113.6|1109.1|1114.3|1109.8|1113.5|1109|1331
1625709820000|2021-07-08 02:03:40|1113.4|1108.9|1111.9|1107.4|1113.4|1108.9|1111.9|1107.4|1753
1625709830000|2021-07-08 02:03:50|1111.6|1107.1|1113.6|1109.1|1113.7|1109.2|1111.6|1107.1|1662
1625709840000|2021-07-08 02:04:00|1113.9|1109.4|1113.6|1109.1|1113.9|1109.4|1113.1|1108.6|720
1625709850000|2021-07-08 02:04:10|1113.5|1109|1114.6|1110.1|1114.6|1110.1|1113.4|1108.9|518
1625709860000|2021-07-08 02:04:20|1114.9|1110.4|1116.6|1112.1|1116.6|1112.1|1114.9|1110.4|646
1625709870000|2021-07-08 02:04:30|1116.8|1112.3|1116.6|1112.1|1116.9|1112.4|1115.4|1110.9|464
1625709880000|2021-07-08 02:04:40|1116.4|1111.9|1117|1112.5|1117|1112.5|1115.4|1110.9|707
1625709890000|2021-07-08 02:04:50|1116.9|1112.4|1117.9|1113.4|1118.1|1113.6|1116.9|1112.4|314
1625709900000|2021-07-08 02:05:00|1118.4|1113.9|1118.4|1113.9|1118.6|1114.1|1118.4|1113.9|390
1625709910000|2021-07-08 02:05:10|1118.1|1113.6|1119.4|1114.9|1119.4|1114.9|1118.1|1113.6|624
1625709920000|2021-07-08 02:05:20|1119.6|1115.1|1118.2|1113.7|1119.6|1115.1|1118.2|1113.7|544
1625709930000|2021-07-08 02:05:30|1118.4|1113.9|1117.1|1112.6|1118.4|1113.9|1117.1|1112.6|404
1625709940000|2021-07-08 02:05:40|1116.8|1112.3|1117.4|1112.9|1117.6|1113.1|1116.8|1112.3|334
1625709950000|2021-07-08 02:05:50|1117.3|1112.8|1116.7|1112.2|1117.3|1112.8|1115.7|1111.2|415
1625709960000|2021-07-08 02:06:00|1116.9|1112.4|1117.1|1112.6|1117.4|1112.9|1116.6|1112.1|326
1625709970000|2021-07-08 02:06:10|1117.3|1112.8|1118.9|1114.4|1118.9|1114.4|1117.3|1112.8|242
1625709980000|2021-07-08 02:06:20|1119|1114.5|1119.7|1115.2|1120.6|1116.1|1119|1114.5|593
1625709990000|2021-07-08 02:06:30|1119.9|1115.4|1121.1|1116.6|1121.1|1116.6|1119.6|1115.1|387
1625710000000|2021-07-08 02:06:40|1121.2|1116.7|1121.8|1117.3|1123|1118.5|1121.2|1116.7|1179
1625710010000|2021-07-08 02:06:50|1122.5|1118|1122.3|1117.8|1122.5|1118|1121.8|1117.3|594
1625710020000|2021-07-08 02:07:00|1121.8|1117.3|1121.2|1116.7|1121.8|1117.3|1120.9|1116.4|323
1625710030000|2021-07-08 02:07:10|1121|1116.5|1120.9|1116.4|1121|1116.5|1120.7|1116.2|100
1625710040000|2021-07-08 02:07:20|1120.8|1116.3|1119.2|1114.7|1120.8|1116.3|1119|1114.5|293
1625710050000|2021-07-08 02:07:30|1119.4|1114.9|1121|1116.5|1121.1|1116.6|1119.4|1114.9|394
1625710060000|2021-07-08 02:07:40|1121.1|1116.6|1120.9|1116.4|1121.1|1116.6|1120.6|1116.1|186
1625710070000|2021-07-08 02:07:50|1120.7|1116.2|1121.4|1116.9|1121.4|1116.9|1120.7|1116.2|138
1625710080000|2021-07-08 02:08:00|1121.2|1116.7|1120|1115.5|1121.4|1116.9|1119.8|1115.3|368
1625710090000|2021-07-08 02:08:10|1120.1|1115.6|1119.9|1115.4|1120.5|1116|1119.9|1115.4|136
1625710100000|2021-07-08 02:08:20|1120|1115.5|1120.1|1115.6|1120.4|1115.9|1119.6|1115.1|307
1625710110000|2021-07-08 02:08:30|1119.7|1115.2|1118.6|1114.1|1120.4|1115.9|1118.6|1114.1|403
1625710120000|2021-07-08 02:08:40|1118.4|1113.9|1119|1114.5|1119.4|1114.9|1118.4|1113.9|151
1625710130000|2021-07-08 02:08:50|1119.6|1115.1|1119.1|1114.6|1119.9|1115.4|1119.1|1114.6|177
1625710140000|2021-07-08 02:09:00|1119.4|1114.9|1120.7|1116.2|1120.7|1116.2|1119.2|1114.7|303
1625710150000|2021-07-08 02:09:10|1120.9|1116.4|1121.1|1116.6|1121.1|1116.6|1120.7|1116.2|354
1625710160000|2021-07-08 02:09:20|1121.4|1116.9|1123.2|1118.7|1123.2|1118.7|1121.4|1116.9|1080
1625710170000|2021-07-08 02:09:30|1122.8|1118.3|1124.7|1120.2|1125|1120.5|1122.8|1118.3|1821
1625710180000|2021-07-08 02:09:40|1125.2|1120.7|1124.8|1120.3|1125.8|1121.3|1124.6|1120.1|871
1625710190000|2021-07-08 02:09:50|1124.6|1120.1|1124.8|1120.3|1124.8|1120.3|1124.6|1120.1|296
1625710200000|2021-07-08 02:10:00|1125|1120.5|1125.5|1121|1125.5|1121|1124.9|1120.4|600
1625710210000|2021-07-08 02:10:10|1125.8|1121.3|1126|1121.5|1126|1121.5|1125|1120.5|1036
1625710220000|2021-07-08 02:10:20|1125.9|1121.4|1126.1|1121.6|1126.1|1121.6|1125.9|1121.4|818
1625710230000|2021-07-08 02:10:30|1126.3|1121.8|1126.9|1122.4|1126.9|1122.4|1126.3|1121.8|927
1625710240000|2021-07-08 02:10:40|1127.1|1122.6|1126.5|1122|1127.3|1122.8|1126.5|1122|586
1625710250000|2021-07-08 02:10:50|1126.1|1121.6|1126.6|1122.1|1126.8|1122.3|1125.9|1121.4|300
1625710260000|2021-07-08 02:11:00|1126.5|1122|1126|1121.5|1126.6|1122.1|1126|1121.5|546
1625710270000|2021-07-08 02:11:10|1126.5|1122|1126.4|1121.9|1126.5|1122|1126.3|1121.8|444
1625710280000|2021-07-08 02:11:20|1126.5|1122|1126.5|1122|1126.8|1122.3|1126.3|1121.8|165
1625710290000|2021-07-08 02:11:30|1126.3|1121.8|1126.5|1122|1126.8|1122.3|1126.2|1121.7|393
1625710300000|2021-07-08 02:11:40|1126.3|1121.8|1126.3|1121.8|1126.7|1122.2|1126.3|1121.8|218
1625710310000|2021-07-08 02:11:50|1126.5|1122|1126|1121.5|1126.5|1122|1126|1121.5|329
1625710320000|2021-07-08 02:12:00|1126.5|1122|1126.5|1122|1126.5|1122|1126.5|1122|269
1625710330000|2021-07-08 02:12:10|1126.3|1121.8|1126|1121.5|1126.3|1121.8|1125.9|1121.4|241
1625710340000|2021-07-08 02:12:20|1126.6|1122.1|1126.8|1122.3|1127|1122.5|1126.3|1121.8|402
1625710350000|2021-07-08 02:12:30|1126.7|1122.2|1126.3|1121.8|1126.7|1122.2|1126.3|1121.8|105
1625710360000|2021-07-08 02:12:40|1126.4|1121.9|1126.2|1121.7|1126.8|1122.3|1126.1|1121.6|167
1625710370000|2021-07-08 02:12:50|1126.3|1121.8|1126.3|1121.8|1126.6|1122.1|1125.3|1120.8|524
1625710380000|2021-07-08 02:13:00|1126.2|1121.7|1125.8|1121.3|1126.2|1121.7|1125.2|1120.7|349
1625710390000|2021-07-08 02:13:10|1125.7|1121.2|1124.8|1120.3|1125.7|1121.2|1124.6|1120.1|284
1625710400000|2021-07-08 02:13:20|1125|1120.5|1125.1|1120.6|1125.1|1120.6|1124.3|1119.8|238
1625710410000|2021-07-08 02:13:30|1125|1120.5|1125.8|1121.3|1125.8|1121.3|1125|1120.5|130
1625710420000|2021-07-08 02:13:40|1125.7|1121.2|1125.6|1121.1|1125.8|1121.3|1125|1120.5|116
1625710430000|2021-07-08 02:13:50|1125.8|1121.3|1125.5|1121|1125.8|1121.3|1125.3|1120.8|108
1625710440000|2021-07-08 02:14:00|1125.6|1121.1|1124.5|1120|1125.6|1121.1|1124.3|1119.8|290
1625710450000|2021-07-08 02:14:10|1124.2|1119.7|1123.6|1119.1|1124.3|1119.8|1123.6|1119.1|275
1625710460000|2021-07-08 02:14:20|1123.8|1119.3|1123.6|1119.1|1123.8|1119.3|1123.3|1118.8|146
1625710470000|2021-07-08 02:14:30|1123.7|1119.2|1124.7|1120.2|1124.7|1120.2|1123.7|1119.2|424
1625710480000|2021-07-08 02:14:40|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|1124.3|1119.8|78
1625710490000|2021-07-08 02:14:50|1124.8|1120.3|1125.1|1120.6|1125.4|1120.9|1124.8|1120.3|186
1625710500000|2021-07-08 02:15:00|1125|1120.5|1125.1|1120.6|1125.1|1120.6|1125|1120.5|2
1625711400000|2021-07-08 02:30:00|1125.3|1120.8|1122.8|1118.3|1125.3|1120.8|1122.8|1118.3|716
1625711410000|2021-07-08 02:30:10|1122.7|1118.2|1122.1|1117.6|1122.7|1118.2|1121.3|1116.8|713
1625711420000|2021-07-08 02:30:20|1122.3|1117.8|1122.4|1117.9|1122.5|1118|1121.9|1117.4|249
1625711430000|2021-07-08 02:30:30|1122.5|1118|1124.6|1120.1|1124.6|1120.1|1122.5|1118|272
1625711440000|2021-07-08 02:30:40|1124.7|1120.2|1125.3|1120.8|1125.4|1120.9|1124.7|1120.2|117
1625711450000|2021-07-08 02:30:50|1125.2|1120.7|1125.1|1120.6|1125.3|1120.8|1125.1|1120.6|103
1625711460000|2021-07-08 02:31:00|1124.7|1120.2|1123.3|1118.8|1124.7|1120.2|1123.3|1118.8|109
1625711470000|2021-07-08 02:31:10|1123.2|1118.7|1123.9|1119.4|1123.9|1119.4|1123.1|1118.6|152
1625711480000|2021-07-08 02:31:20|1123.6|1119.1|1122.9|1118.4|1123.6|1119.1|1122.6|1118.1|190
1625711490000|2021-07-08 02:31:30|1123.6|1119.1|1122.4|1117.9|1123.6|1119.1|1122.1|1117.6|234
1625711500000|2021-07-08 02:31:40|1122.6|1118.1|1121.3|1116.8|1122.6|1118.1|1121.3|1116.8|239
1625711510000|2021-07-08 02:31:50|1121.7|1117.2|1121.8|1117.3|1121.8|1117.3|1121.3|1116.8|181
1625711520000|2021-07-08 02:32:00|1121.7|1117.2|1122.9|1118.4|1123.4|1118.9|1121.7|1117.2|365
1625711530000|2021-07-08 02:32:10|1122.8|1118.3|1122.1|1117.6|1122.8|1118.3|1121.6|1117.1|186
1625711540000|2021-07-08 02:32:20|1122|1117.5|1121.3|1116.8|1122|1117.5|1121.2|1116.7|132
1625711550000|2021-07-08 02:32:30|1121.2|1116.7|1120.4|1115.9|1121.3|1116.8|1120.2|1115.7|291
1625711560000|2021-07-08 02:32:40|1120.2|1115.7|1120.1|1115.6|1120.6|1116.1|1120.1|1115.6|287
1625711570000|2021-07-08 02:32:50|1120.3|1115.8|1119.7|1115.2|1120.6|1116.1|1119.7|1115.2|214
1625711580000|2021-07-08 02:33:00|1119.6|1115.1|1120.1|1115.6|1120.1|1115.6|1119.6|1115.1|268
1625711590000|2021-07-08 02:33:10|1120.3|1115.8|1120.2|1115.7|1120.3|1115.8|1120.1|1115.6|90
1625711600000|2021-07-08 02:33:20|1119.8|1115.3|1119.1|1114.6|1119.8|1115.3|1119.1|1114.6|305
1625711610000|2021-07-08 02:33:30|1119.3|1114.8|1118.6|1114.1|1119.3|1114.8|1118.6|1114.1|424
1625711620000|2021-07-08 02:33:40|1118.5|1114|1118.7|1114.2|1118.8|1114.3|1118.1|1113.6|463
1625711630000|2021-07-08 02:33:50|1118.5|1114|1118.1|1113.6|1118.5|1114|1118|1113.5|303
1625711640000|2021-07-08 02:34:00|1118.4|1113.9|1119.4|1114.9|1119.5|1115|1118.1|1113.6|299
1625711650000|2021-07-08 02:34:10|1119.5|1115|1119.3|1114.8|1119.5|1115|1118.6|1114.1|358
1625711660000|2021-07-08 02:34:20|1119.2|1114.7|1119.1|1114.6|1119.3|1114.8|1119.1|1114.6|98
1625711670000|2021-07-08 02:34:30|1119.3|1114.8|1119.1|1114.6|1119.4|1114.9|1118.9|1114.4|129
1625711680000|2021-07-08 02:34:40|1119|1114.5|1118.9|1114.4|1119.1|1114.6|1118.6|1114.1|93
1625711690000|2021-07-08 02:34:50|1119|1114.5|1118.9|1114.4|1119|1114.5|1118.7|1114.2|111
1625711700000|2021-07-08 02:35:00|1118.8|1114.3|1118.7|1114.2|1119.2|1114.7|1118.5|1114|191
1625711710000|2021-07-08 02:35:10|1118.6|1114.1|1118.6|1114.1|1118.9|1114.4|1118.4|1113.9|93
1625711720000|2021-07-08 02:35:20|1118.5|1114|1118.6|1114.1|1118.8|1114.3|1118.4|1113.9|247
1625711730000|2021-07-08 02:35:30|1119.1|1114.6|1119.2|1114.7|1120|1115.5|1119.1|1114.6|406
1625711740000|2021-07-08 02:35:40|1119.1|1114.6|1118.9|1114.4|1119.4|1114.9|1118.9|1114.4|92
1625711750000|2021-07-08 02:35:50|1118.6|1114.1|1119|1114.5|1119|1114.5|1118.4|1113.9|173
1625711760000|2021-07-08 02:36:00|1119.4|1114.9|1119|1114.5|1119.4|1114.9|1118.5|1114|283
1625711770000|2021-07-08 02:36:10|1118.8|1114.3|1118.5|1114|1118.9|1114.4|1118.4|1113.9|100
1625711780000|2021-07-08 02:36:20|1118.6|1114.1|1118.6|1114.1|1118.9|1114.4|1118.1|1113.6|244
1625711790000|2021-07-08 02:36:30|1118.9|1114.4|1118.4|1113.9|1118.9|1114.4|1118.4|1113.9|140
1625711800000|2021-07-08 02:36:40|1118.6|1114.1|1118.4|1113.9|1118.6|1114.1|1118.4|1113.9|44
1625711810000|2021-07-08 02:36:50|1118.1|1113.6|1118.6|1114.1|1118.6|1114.1|1118.1|1113.6|72
1625711820000|2021-07-08 02:37:00|1118.5|1114|1118.4|1113.9|1118.5|1114|1118.1|1113.6|144
1625711830000|2021-07-08 02:37:10|1118.3|1113.8|1119.1|1114.6|1119.1|1114.6|1118.3|1113.8|176
1625711840000|2021-07-08 02:37:20|1119.4|1114.9|1119.4|1114.9|1119.4|1114.9|1119.2|1114.7|118
1625711850000|2021-07-08 02:37:30|1119.1|1114.6|1119.5|1115|1119.5|1115|1119.1|1114.6|251
1625711860000|2021-07-08 02:37:40|1119.4|1114.9|1119.4|1114.9|1119.9|1115.4|1119.4|1114.9|77
1625711870000|2021-07-08 02:37:50|1119.6|1115.1|1120.1|1115.6|1120.1|1115.6|1119.6|1115.1|75
1625711880000|2021-07-08 02:38:00|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|178
1625711890000|2021-07-08 02:38:10|1119.9|1115.4|1119.5|1115|1119.9|1115.4|1119.5|1115|126
1625711900000|2021-07-08 02:38:20|1119.4|1114.9|1119|1114.5|1119.5|1115|1118.9|1114.4|145
1625711910000|2021-07-08 02:38:30|1118.8|1114.3|1118.6|1114.1|1118.8|1114.3|1118.5|1114|122
1625711920000|2021-07-08 02:38:40|1119.1|1114.6|1119.3|1114.8|1119.5|1115|1119.1|1114.6|165
1625711930000|2021-07-08 02:38:50|1119.1|1114.6|1118.4|1113.9|1119.4|1114.9|1118.4|1113.9|53
1625711940000|2021-07-08 02:39:00|1118.6|1114.1|1117.4|1112.9|1118.6|1114.1|1117.4|1112.9|124
1625711950000|2021-07-08 02:39:10|1117.6|1113.1|1118.1|1113.6|1118.1|1113.6|1117.6|1113.1|130
1625711960000|2021-07-08 02:39:20|1118.3|1113.8|1118.1|1113.6|1118.3|1113.8|1118.1|1113.6|64
1625711970000|2021-07-08 02:39:30|1117.8|1113.3|1117.6|1113.1|1118.3|1113.8|1117.6|1113.1|143
1625711980000|2021-07-08 02:39:40|1117.1|1112.6|1116.1|1111.6|1117.5|1113|1116.1|1111.6|314
1625711990000|2021-07-08 02:39:50|1115.8|1111.3|1115.1|1110.6|1116.1|1111.6|1114.9|1110.4|744
1625712000000|2021-07-08 02:40:00|1115.2|1110.7|1116.2|1111.7|1116.2|1111.7|1115.2|1110.7|254
1625712010000|2021-07-08 02:40:10|1115.9|1111.4|1116|1111.5|1116.2|1111.7|1115.8|1111.3|180
1625712020000|2021-07-08 02:40:20|1116.2|1111.7|1116.5|1112|1116.5|1112|1116.2|1111.7|120
1625712030000|2021-07-08 02:40:30|1116.7|1112.2|1117|1112.5|1117|1112.5|1116.7|1112.2|78
1625712040000|2021-07-08 02:40:40|1117.1|1112.6|1117.5|1113|1117.5|1113|1117|1112.5|65
1625712050000|2021-07-08 02:40:50|1117.6|1113.1|1118.1|1113.6|1118.1|1113.6|1117.6|1113.1|209
1625712060000|2021-07-08 02:41:00|1118|1113.5|1117.4|1112.9|1118|1113.5|1117.2|1112.7|94
1625712070000|2021-07-08 02:41:10|1117.5|1113|1117.2|1112.7|1117.5|1113|1117|1112.5|146
1625712080000|2021-07-08 02:41:20|1117.4|1112.9|1117.7|1113.2|1117.9|1113.4|1117.4|1112.9|127
1625712090000|2021-07-08 02:41:30|1117.6|1113.1|1117.2|1112.7|1117.6|1113.1|1117|1112.5|243
1625712100000|2021-07-08 02:41:40|1117|1112.5|1117|1112.5|1117.2|1112.7|1117|1112.5|76
1625712110000|2021-07-08 02:41:50|||||||||33
1625712120000|2021-07-08 02:42:00|||||||||54
1625712130000|2021-07-08 02:42:10|1116.8|1112.3|1116.8|1112.3|1116.8|1112.3|1116.5|1112|292
1625712140000|2021-07-08 02:42:20|1116.6|1112.1|1116.3|1111.8|1116.8|1112.3|1116.3|1111.8|254
1625712150000|2021-07-08 02:42:30|||||||||102
1625712160000|2021-07-08 02:42:40|1116.4|1111.9|1116.8|1112.3|1116.8|1112.3|1116.4|1111.9|165
1625712170000|2021-07-08 02:42:50|1116.6|1112.1|1117.1|1112.6|1117.1|1112.6|1116.6|1112.1|175
1625712180000|2021-07-08 02:43:00|1116.8|1112.3|1116|1111.5|1116.8|1112.3|1116|1111.5|419
1625712190000|2021-07-08 02:43:10|1115.8|1111.3|1114.3|1109.8|1115.8|1111.3|1114.3|1109.8|1585
1625712200000|2021-07-08 02:43:20|1114.6|1110.1|1114.6|1110.1|1114.9|1110.4|1114.3|1109.8|235
1625712210000|2021-07-08 02:43:30|1114.8|1110.3|1114.6|1110.1|1114.8|1110.3|1114.5|1110|119
1625712220000|2021-07-08 02:43:40|1115.1|1110.6|1115.8|1111.3|1115.8|1111.3|1115.1|1110.6|152
1625712230000|2021-07-08 02:43:50|1115.6|1111.1|1115.4|1110.9|1115.6|1111.1|1115.4|1110.9|127
1625712240000|2021-07-08 02:44:00|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1114.6|1110.1|184
1625712250000|2021-07-08 02:44:10|1115.2|1110.7|1115.8|1111.3|1115.8|1111.3|1115.2|1110.7|84
1625712260000|2021-07-08 02:44:20|1115.3|1110.8|1115.7|1111.2|1115.7|1111.2|1115.3|1110.8|119
1625712270000|2021-07-08 02:44:30|1115.6|1111.1|1116.1|1111.6|1116.1|1111.6|1115.6|1111.1|142
1625712280000|2021-07-08 02:44:40|1116.3|1111.8|1116|1111.5|1116.3|1111.8|1115.8|1111.3|68
1625712290000|2021-07-08 02:44:50|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|44
1625712300000|2021-07-08 02:45:00|1116|1111.5|1114.6|1110.1|1116|1111.5|1114.6|1110.1|680
1625712310000|2021-07-08 02:45:10|1114.5|1110|1115.3|1110.8|1115.3|1110.8|1114.3|1109.8|368
1625712320000|2021-07-08 02:45:20|1115.6|1111.1|1114.8|1110.3|1115.6|1111.1|1114.8|1110.3|208
1625712330000|2021-07-08 02:45:30|1114.5|1110|1114.8|1110.3|1114.8|1110.3|1114.3|1109.8|438
1625712340000|2021-07-08 02:45:40|1114.6|1110.1|1114.3|1109.8|1114.7|1110.2|1114.3|1109.8|195
1625712350000|2021-07-08 02:45:50|1114.1|1109.6|1114.3|1109.8|1114.7|1110.2|1114.1|1109.6|289
1625712360000|2021-07-08 02:46:00|1114.1|1109.6|1113.8|1109.3|1114.1|1109.6|1113.8|1109.3|170
1625712370000|2021-07-08 02:46:10|||||||||358
1625712380000|2021-07-08 02:46:20|1113.6|1109.1|1114.1|1109.6|1114.1|1109.6|1113.6|1109.1|339
1625712390000|2021-07-08 02:46:30|1114.3|1109.8|1115.3|1110.8|1115.3|1110.8|1114.3|1109.8|426
1625712400000|2021-07-08 02:46:40|1115.5|1111|1115.8|1111.3|1115.8|1111.3|1115.3|1110.8|106
1625712410000|2021-07-08 02:46:50|1116.1|1111.6|1116.3|1111.8|1116.3|1111.8|1115.7|1111.2|168
1625712420000|2021-07-08 02:47:00|1116.1|1111.6|1116.3|1111.8|1116.3|1111.8|1115.7|1111.2|82
1625712430000|2021-07-08 02:47:10|1116.5|1112|1117.2|1112.7|1117.2|1112.7|1116.3|1111.8|226
1625712440000|2021-07-08 02:47:20|1117.3|1112.8|1117.1|1112.6|1117.3|1112.8|1116.6|1112.1|273
1625712450000|2021-07-08 02:47:30|1117.3|1112.8|1118.3|1113.8|1118.3|1113.8|1117.3|1112.8|269
1625712460000|2021-07-08 02:47:40|1118.6|1114.1|1118.6|1114.1|1119|1114.5|1118.2|1113.7|218
1625712470000|2021-07-08 02:47:50|1118.3|1113.8|1119.2|1114.7|1119.2|1114.7|1118.3|1113.8|422
1625712480000|2021-07-08 02:48:00|1119.1|1114.6|1119.3|1114.8|1119.3|1114.8|1118.8|1114.3|312
1625712490000|2021-07-08 02:48:10|1119.2|1114.7|1119.3|1114.8|1119.3|1114.8|1118.7|1114.2|195
1625712500000|2021-07-08 02:48:20|1119|1114.5|1120.2|1115.7|1120.3|1115.8|1119|1114.5|404
1625712510000|2021-07-08 02:48:30|1120|1115.5|1120.5|1116|1120.7|1116.2|1119.9|1115.4|181
1625712520000|2021-07-08 02:48:40|1120.4|1115.9|1119.4|1114.9|1120.5|1116|1119.4|1114.9|183
1625712530000|2021-07-08 02:48:50|1119.5|1115|1118.9|1114.4|1119.7|1115.2|1118.9|1114.4|82
1625712540000|2021-07-08 02:49:00|1119|1114.5|1119.3|1114.8|1119.3|1114.8|1118.8|1114.3|200
1625712550000|2021-07-08 02:49:10|1119|1114.5|1119.3|1114.8|1119.3|1114.8|1118.8|1114.3|136
1625712560000|2021-07-08 02:49:20|1119.5|1115|1119.8|1115.3|1119.8|1115.3|1119.3|1114.8|269
1625712570000|2021-07-08 02:49:30|1120|1115.5|1120|1115.5|1120|1115.5|1120|1115.5|40
1625712580000|2021-07-08 02:49:40|1120.2|1115.7|1120.5|1116|1120.5|1116|1119.8|1115.3|170
1625712590000|2021-07-08 02:49:50|1120.8|1116.3|1121.8|1117.3|1121.8|1117.3|1120.8|1116.3|602
1625712600000|2021-07-08 02:50:00|1121.6|1117.1|1121|1116.5|1121.6|1117.1|1121|1116.5|477
1625712610000|2021-07-08 02:50:10|1120.8|1116.3|1120|1115.5|1120.8|1116.3|1120|1115.5|204
1625712620000|2021-07-08 02:50:20|1119.8|1115.3|1120.3|1115.8|1120.3|1115.8|1119.7|1115.2|144
1625712630000|2021-07-08 02:50:30|1120|1115.5|1119.8|1115.3|1120.3|1115.8|1119.8|1115.3|182
1625712640000|2021-07-08 02:50:40|1119.5|1115|1119.8|1115.3|1119.8|1115.3|1119|1114.5|213
1625712650000|2021-07-08 02:50:50|1119.5|1115|1119.2|1114.7|1119.5|1115|1119.2|1114.7|222
1625712660000|2021-07-08 02:51:00|1118.5|1114|1118.8|1114.3|1118.9|1114.4|1118.3|1113.8|186
1625712670000|2021-07-08 02:51:10|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|48
1625712680000|2021-07-08 02:51:20|1118.8|1114.3|1119.3|1114.8|1119.7|1115.2|1118.8|1114.3|289
1625712690000|2021-07-08 02:51:30|1119|1114.5|1119.2|1114.7|1119.3|1114.8|1118.8|1114.3|47
1625712700000|2021-07-08 02:51:40|1119|1114.5|1119.3|1114.8|1119.3|1114.8|1118.7|1114.2|111
1625712710000|2021-07-08 02:51:50|1119.5|1115|1119.8|1115.3|1119.8|1115.3|1119.5|1115|78
1625712720000|2021-07-08 02:52:00|1119.7|1115.2|1119.2|1114.7|1119.7|1115.2|1119.2|1114.7|70
1625712730000|2021-07-08 02:52:10|1119|1114.5|1118.5|1114|1119|1114.5|1118.5|1114|87
1625712740000|2021-07-08 02:52:20|1118.8|1114.3|1118.6|1114.1|1118.8|1114.3|1118.6|1114.1|65
1625712750000|2021-07-08 02:52:30|1118.5|1114|1118.4|1113.9|1118.5|1114|1118.3|1113.8|93
1625712760000|2021-07-08 02:52:40|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|32
1625712770000|2021-07-08 02:52:50|1118.8|1114.3|1118.8|1114.3|1118.8|1114.3|1118.8|1114.3|49
1625712780000|2021-07-08 02:53:00|||||||||22
1625712790000|2021-07-08 02:53:10|1118.6|1114.1|1118.3|1113.8|1118.6|1114.1|1118.3|1113.8|65
1625712800000|2021-07-08 02:53:20|1118.5|1114|1118.3|1113.8|1118.5|1114|1118.3|1113.8|24
1625712810000|2021-07-08 02:53:30|||||||||22
1625712820000|2021-07-08 02:53:40|1118.5|1114|1118.8|1114.3|1118.8|1114.3|1118.5|1114|123
1625712830000|2021-07-08 02:53:50|1118.7|1114.2|1119.3|1114.8|1119.8|1115.3|1118.7|1114.2|289
1625712840000|2021-07-08 02:54:00|1119.1|1114.6|1118.3|1113.8|1119.1|1114.6|1118.3|1113.8|85
1625712850000|2021-07-08 02:54:10|1117.8|1113.3|1117.8|1113.3|1118|1113.5|1117.8|1113.3|169
1625712860000|2021-07-08 02:54:20|1118|1113.5|1118|1113.5|1118|1113.5|1117.8|1113.3|102
1625712870000|2021-07-08 02:54:30|1117.8|1113.3|1117.8|1113.3|1117.9|1113.4|1117.8|1113.3|188
1625712880000|2021-07-08 02:54:40|1117.5|1113|1117.5|1113|1118|1113.5|1117|1112.5|209
1625712890000|2021-07-08 02:54:50|1117.4|1112.9|1117.5|1113|1117.5|1113|1117.4|1112.9|44
1625712900000|2021-07-08 02:55:00|1117.4|1112.9|1117|1112.5|1117.5|1113|1117|1112.5|210
1625712910000|2021-07-08 02:55:10|1117.5|1113|1117.5|1113|1117.5|1113|1117.3|1112.8|121
1625712920000|2021-07-08 02:55:20|1117.4|1112.9|1116.8|1112.3|1117.4|1112.9|1116.8|1112.3|140
1625712930000|2021-07-08 02:55:30|1116.5|1112|1116|1111.5|1117|1112.5|1116|1111.5|325
1625712940000|2021-07-08 02:55:40|1115.8|1111.3|1116|1111.5|1116|1111.5|1115.8|1111.3|226
1625712950000|2021-07-08 02:55:50|1115.9|1111.4|1116.1|1111.6|1116.5|1112|1115.9|1111.4|332
1625712960000|2021-07-08 02:56:00|1115.9|1111.4|1114.8|1110.3|1116|1111.5|1114.8|1110.3|486
1625712970000|2021-07-08 02:56:10|1115.2|1110.7|1115.1|1110.6|1115.6|1111.1|1115.1|1110.6|241
1625712980000|2021-07-08 02:56:20|1114.8|1110.3|1114.3|1109.8|1115|1110.5|1114.3|1109.8|243
1625712990000|2021-07-08 02:56:30|1114.8|1110.3|1115.3|1110.8|1115.3|1110.8|1114.8|1110.3|113
1625713000000|2021-07-08 02:56:40|1115.1|1110.6|1115|1110.5|1115.3|1110.8|1115|1110.5|160
1625713010000|2021-07-08 02:56:50|1114.7|1110.2|1114.6|1110.1|1115|1110.5|1114.6|1110.1|217
1625713020000|2021-07-08 02:57:00|1114.5|1110|1114.5|1110|1114.5|1110|1114.1|1109.6|753
1625713030000|2021-07-08 02:57:10|1114.8|1110.3|1115|1110.5|1115.1|1110.6|1114.8|1110.3|130
1625713040000|2021-07-08 02:57:20|1115.1|1110.6|1115.2|1110.7|1115.2|1110.7|1115.1|1110.6|647
1625713050000|2021-07-08 02:57:30|1115.3|1110.8|1115.6|1111.1|1115.6|1111.1|1115.3|1110.8|194
1625713060000|2021-07-08 02:57:40|1115.7|1111.2|1116.1|1111.6|1116.3|1111.8|1115.7|1111.2|97
1625713070000|2021-07-08 02:57:50|1116.3|1111.8|1116.8|1112.3|1116.8|1112.3|1116.3|1111.8|104
1625713080000|2021-07-08 02:58:00|1116.6|1112.1|1116.3|1111.8|1116.6|1112.1|1116.3|1111.8|151
1625713090000|2021-07-08 02:58:10|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|1116.5|1112|55
1625713100000|2021-07-08 02:58:20|1116.5|1112|1117.1|1112.6|1117.1|1112.6|1116.4|1111.9|88
1625713110000|2021-07-08 02:58:30|1117|1112.5|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|139
1625713120000|2021-07-08 02:58:40|1116.9|1112.4|1117.9|1113.4|1117.9|1113.4|1116.9|1112.4|233
1625713130000|2021-07-08 02:58:50|1118.1|1113.6|1118.8|1114.3|1118.9|1114.4|1118.1|1113.6|239
1625713140000|2021-07-08 02:59:00|1118.6|1114.1|1118.7|1114.2|1119.2|1114.7|1118.6|1114.1|115
1625713150000|2021-07-08 02:59:10|1118.9|1114.4|1119.3|1114.8|1119.3|1114.8|1118.9|1114.4|187
1625713160000|2021-07-08 02:59:20|1119.1|1114.6|1119.8|1115.3|1119.8|1115.3|1119.1|1114.6|348
1625713170000|2021-07-08 02:59:30|1120|1115.5|1120.3|1115.8|1120.3|1115.8|1120|1115.5|71
1625713180000|2021-07-08 02:59:40|1121|1116.5|1121|1116.5|1121|1116.5|1120.4|1115.9|469
1625713190000|2021-07-08 02:59:50|1120.9|1116.4|1121.8|1117.3|1121.8|1117.3|1120.9|1116.4|418
1625713200000|2021-07-08 03:00:00|1121.5|1117|1120.3|1115.8|1121.5|1117|1120|1115.5|446
1625713210000|2021-07-08 03:00:10|1120.5|1116|1120.8|1116.3|1121.3|1116.8|1120.5|1116|142
1625713220000|2021-07-08 03:00:20|1120.9|1116.4|1120|1115.5|1121|1116.5|1119.8|1115.3|119
1625713230000|2021-07-08 03:00:30|||||||||37
1625713240000|2021-07-08 03:00:40|1120.2|1115.7|1120.3|1115.8|1120.3|1115.8|1119.9|1115.4|65
1625713250000|2021-07-08 03:00:50|1120.2|1115.7|1120.4|1115.9|1120.4|1115.9|1120|1115.5|28
1625713260000|2021-07-08 03:01:00|1120.3|1115.8|1120.1|1115.6|1120.3|1115.8|1120.1|1115.6|43
1625713270000|2021-07-08 03:01:10|1120.3|1115.8|1119.6|1115.1|1120.3|1115.8|1118.9|1114.4|358
1625713280000|2021-07-08 03:01:20|1119.5|1115|1118.8|1114.3|1119.5|1115|1118.8|1114.3|45
1625713290000|2021-07-08 03:01:30|1118.6|1114.1|1119.1|1114.6|1119.3|1114.8|1118.6|1114.1|84
1625713300000|2021-07-08 03:01:40|1119.2|1114.7|1118.4|1113.9|1119.2|1114.7|1118.4|1113.9|150
1625713310000|2021-07-08 03:01:50|1117.9|1113.4|1118.4|1113.9|1118.4|1113.9|1117.1|1112.6|748
1625713320000|2021-07-08 03:02:00|1118.1|1113.6|1117.9|1113.4|1118.1|1113.6|1117.9|1113.4|95
1625713330000|2021-07-08 03:02:10|1117.7|1113.2|1117.9|1113.4|1117.9|1113.4|1117.7|1113.2|24
1625713340000|2021-07-08 03:02:20|||||||||31
1625713350000|2021-07-08 03:02:30|1118.1|1113.6|1117.6|1113.1|1118.2|1113.7|1117.6|1113.1|112
1625713360000|2021-07-08 03:02:40|1117.7|1113.2|1118.2|1113.7|1118.2|1113.7|1117.7|1113.2|66
1625713370000|2021-07-08 03:02:50|1118.1|1113.6|1118.1|1113.6|1118.2|1113.7|1118.1|1113.6|5
1625713380000|2021-07-08 03:03:00|1117.9|1113.4|1117.6|1113.1|1117.9|1113.4|1117.1|1112.6|198
1625713390000|2021-07-08 03:03:10|1117.9|1113.4|1118.1|1113.6|1118.1|1113.6|1117.5|1113|73
1625713400000|2021-07-08 03:03:20|||||||||16
1625713410000|2021-07-08 03:03:30|||||||||10
1625713420000|2021-07-08 03:03:40|1117.7|1113.2|1117.7|1113.2|1117.8|1113.3|1117.7|1113.2|51
1625713430000|2021-07-08 03:03:50|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|25
1625713440000|2021-07-08 03:04:00|1117.4|1112.9|1117.1|1112.6|1117.4|1112.9|1116.9|1112.4|173
1625713450000|2021-07-08 03:04:10|1116.9|1112.4|1116.6|1112.1|1116.9|1112.4|1116.6|1112.1|173
1625713460000|2021-07-08 03:04:20|1116.4|1111.9|1116.6|1112.1|1116.6|1112.1|1116.4|1111.9|73
1625713470000|2021-07-08 03:04:30|1116.5|1112|1116.6|1112.1|1116.6|1112.1|1116.2|1111.7|45
1625713480000|2021-07-08 03:04:40|1116.5|1112|1116.6|1112.1|1116.6|1112.1|1116.4|1111.9|68
1625713490000|2021-07-08 03:04:50|1116.8|1112.3|1117.1|1112.6|1117.1|1112.6|1116.8|1112.3|116
1625713500000|2021-07-08 03:05:00|1117.4|1112.9|1117.4|1112.9|1117.7|1113.2|1117.4|1112.9|241
1625713510000|2021-07-08 03:05:10|1117.6|1113.1|1118|1113.5|1118.4|1113.9|1117.6|1113.1|185
1625713520000|2021-07-08 03:05:20|1117.7|1113.2|1117.5|1113|1118|1113.5|1117.4|1112.9|169
1625713530000|2021-07-08 03:05:30|1117.4|1112.9|1117.9|1113.4|1117.9|1113.4|1117.4|1112.9|52
1625713540000|2021-07-08 03:05:40|1118|1113.5|1118|1113.5|1118|1113.5|1118|1113.5|64
1625713550000|2021-07-08 03:05:50|1117.9|1113.4|1117.9|1113.4|1118|1113.5|1117.9|1113.4|36
1625713560000|2021-07-08 03:06:00|1118.1|1113.6|1117.7|1113.2|1118.1|1113.6|1117.1|1112.6|201
1625713570000|2021-07-08 03:06:10|1117.9|1113.4|1118|1113.5|1118.2|1113.7|1117.9|1113.4|40
1625713580000|2021-07-08 03:06:20|1118.2|1113.7|1118.4|1113.9|1118.4|1113.9|1118.2|1113.7|52
1625713590000|2021-07-08 03:06:30|1118.6|1114.1|1118.4|1113.9|1118.9|1114.4|1118.4|1113.9|79
1625713600000|2021-07-08 03:06:40|1118.8|1114.3|1119.1|1114.6|1119.1|1114.6|1118.8|1114.3|126
1625713610000|2021-07-08 03:06:50|1118.6|1114.1|1118.4|1113.9|1118.6|1114.1|1118.4|1113.9|72
1625713620000|2021-07-08 03:07:00|1118.6|1114.1|1118.9|1114.4|1118.9|1114.4|1118.4|1113.9|188
1625713630000|2021-07-08 03:07:10|1119.2|1114.7|1119.4|1114.9|1119.4|1114.9|1119.2|1114.7|59
1625713640000|2021-07-08 03:07:20|1119.7|1115.2|1120.3|1115.8|1120.4|1115.9|1119.6|1115.1|207
1625713650000|2021-07-08 03:07:30|1120.2|1115.7|1120.6|1116.1|1121|1116.5|1120.1|1115.6|66
1625713660000|2021-07-08 03:07:40|1120.8|1116.3|1121.5|1117|1121.5|1117|1120.7|1116.2|192
1625713670000|2021-07-08 03:07:50|1121.3|1116.8|1122.2|1117.7|1122.3|1117.8|1121.3|1116.8|160
1625713680000|2021-07-08 03:08:00|1122|1117.5|1121.7|1117.2|1122|1117.5|1121.5|1117|403
1625713690000|2021-07-08 03:08:10|1121.9|1117.4|1122.3|1117.8|1122.3|1117.8|1121.8|1117.3|164
1625713700000|2021-07-08 03:08:20|1122.5|1118|1123.3|1118.8|1123.3|1118.8|1122.5|1118|467
1625713710000|2021-07-08 03:08:30|1122.8|1118.3|1123.5|1119|1123.5|1119|1122.8|1118.3|427
1625713720000|2021-07-08 03:08:40|1123.6|1119.1|1124|1119.5|1124|1119.5|1123.5|1119|285
1625713730000|2021-07-08 03:08:50|1124.3|1119.8|1123.8|1119.3|1124.3|1119.8|1123.5|1119|365
1625713740000|2021-07-08 03:09:00|1123.5|1119|1123|1118.5|1123.5|1119|1123|1118.5|217
1625713750000|2021-07-08 03:09:10|1123.4|1118.9|1123|1118.5|1123.5|1119|1123|1118.5|72
1625713760000|2021-07-08 03:09:20|1123.1|1118.6|1124|1119.5|1124|1119.5|1123|1118.5|128
1625713770000|2021-07-08 03:09:30|1123.8|1119.3|1124|1119.5|1124.2|1119.7|1123.8|1119.3|308
1625713780000|2021-07-08 03:09:40|1124.3|1119.8|1124|1119.5|1124.3|1119.8|1124|1119.5|184
1625713790000|2021-07-08 03:09:50|1123.9|1119.4|1124.5|1120|1124.5|1120|1123.8|1119.3|377
1625713800000|2021-07-08 03:10:00|1124.3|1119.8|1123.3|1118.8|1124.3|1119.8|1123.3|1118.8|670
1625713810000|2021-07-08 03:10:10|1123.1|1118.6|1121.8|1117.3|1123.1|1118.6|1121.8|1117.3|242
1625713820000|2021-07-08 03:10:20|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|1121.5|1117|151
1625713830000|2021-07-08 03:10:30|1121.8|1117.3|1123.3|1118.8|1123.3|1118.8|1121.8|1117.3|106
1625713840000|2021-07-08 03:10:40|1123.2|1118.7|1123.1|1118.6|1123.3|1118.8|1123.1|1118.6|64
1625713850000|2021-07-08 03:10:50|1123.2|1118.7|1123.3|1118.8|1123.3|1118.8|1123.1|1118.6|207
1625713860000|2021-07-08 03:11:00|1123.5|1119|1124|1119.5|1124|1119.5|1123.5|1119|283
1625713870000|2021-07-08 03:11:10|1124.3|1119.8|1123.8|1119.3|1124.3|1119.8|1123.8|1119.3|75
1625713880000|2021-07-08 03:11:20|||||||||31
1625713890000|2021-07-08 03:11:30|1123.6|1119.1|1123.8|1119.3|1123.8|1119.3|1123.6|1119.1|48
1625713900000|2021-07-08 03:11:40|1123.6|1119.1|1123.1|1118.6|1123.6|1119.1|1123.1|1118.6|23
1625713910000|2021-07-08 03:11:50|1123.2|1118.7|1122.5|1118|1123.2|1118.7|1122.5|1118|347
1625713920000|2021-07-08 03:12:00|1122.8|1118.3|1122.8|1118.3|1123.1|1118.6|1122.6|1118.1|228
1625713930000|2021-07-08 03:12:10|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|33
1625713940000|2021-07-08 03:12:20|1122.9|1118.4|1122.6|1118.1|1123.2|1118.7|1122.6|1118.1|126
1625713950000|2021-07-08 03:12:30|1122.5|1118|1122.8|1118.3|1122.9|1118.4|1122.3|1117.8|46
1625713960000|2021-07-08 03:12:40|1122.7|1118.2|1123.3|1118.8|1123.3|1118.8|1122.7|1118.2|40
1625713970000|2021-07-08 03:12:50|1123.2|1118.7|1123.8|1119.3|1123.8|1119.3|1123.2|1118.7|255
1625713980000|2021-07-08 03:13:00|1124.3|1119.8|1124.2|1119.7|1124.5|1120|1123.9|1119.4|206
1625713990000|2021-07-08 03:13:10|1124.4|1119.9|1125.5|1121|1125.5|1121|1124.1|1119.6|310
1625714000000|2021-07-08 03:13:20|1125.4|1120.9|1126.5|1122|1126.5|1122|1125.3|1120.8|760
1625714010000|2021-07-08 03:13:30|1126.6|1122.1|1126.4|1121.9|1126.8|1122.3|1126.3|1121.8|428
1625714020000|2021-07-08 03:13:40|1126.3|1121.8|1126.8|1122.3|1126.8|1122.3|1126|1121.5|168
1625714030000|2021-07-08 03:13:50|1126.5|1122|1126.3|1121.8|1126.5|1122|1126|1121.5|135
1625714040000|2021-07-08 03:14:00|1126|1121.5|1125.5|1121|1126.3|1121.8|1125.5|1121|281
1625714050000|2021-07-08 03:14:10|1125.8|1121.3|1126.3|1121.8|1126.3|1121.8|1125.5|1121|261
1625714060000|2021-07-08 03:14:20|1125.8|1121.3|1126.5|1122|1126.5|1122|1125.8|1121.3|183
1625714070000|2021-07-08 03:14:30|1127|1122.5|1127.5|1123|1127.5|1123|1127|1122.5|365
1625714080000|2021-07-08 03:14:40|1127.3|1122.8|1127.3|1122.8|1127.8|1123.3|1127.3|1122.8|108
1625714090000|2021-07-08 03:14:50|1127.5|1123|1127.5|1123|1127.6|1123.1|1127.5|1123|261
1625714100000|2021-07-08 03:15:00|1127.8|1123.3|1128.5|1124|1128.6|1124.1|1127.8|1123.3|659
1625714110000|2021-07-08 03:15:10|1128.7|1124.2|1129|1124.5|1129|1124.5|1128.3|1123.8|542
1625714120000|2021-07-08 03:15:20|1129.3|1124.8|1129.8|1125.3|1129.8|1125.3|1128.7|1124.2|511
1625714130000|2021-07-08 03:15:30|1129.7|1125.2|1130|1125.5|1130|1125.5|1129.7|1125.2|455
1625714140000|2021-07-08 03:15:40|1129.8|1125.3|1129.6|1125.1|1129.8|1125.3|1129.3|1124.8|312
1625714150000|2021-07-08 03:15:50|1129.3|1124.8|1129.8|1125.3|1129.8|1125.3|1129.1|1124.6|350
1625714160000|2021-07-08 03:16:00|1130.1|1125.6|1130.8|1126.3|1131|1126.5|1129.8|1125.3|638
1625714170000|2021-07-08 03:16:10|1130.6|1126.1|1130.4|1125.9|1130.7|1126.2|1130.1|1125.6|277
1625714180000|2021-07-08 03:16:20|1130.3|1125.8|1130.8|1126.3|1130.8|1126.3|1130.1|1125.6|446
1625714190000|2021-07-08 03:16:30|1130.5|1126|1130.1|1125.6|1130.5|1126|1129.8|1125.3|163
1625714200000|2021-07-08 03:16:40|1130.3|1125.8|1130.4|1125.9|1130.6|1126.1|1130.3|1125.8|196
1625714210000|2021-07-08 03:16:50|1130.6|1126.1|1129.6|1125.1|1130.6|1126.1|1129.6|1125.1|247
1625714220000|2021-07-08 03:17:00|1129.3|1124.8|1129.6|1125.1|1130.1|1125.6|1129.3|1124.8|220
1625714230000|2021-07-08 03:17:10|1129.5|1125|1129.2|1124.7|1129.5|1125|1129|1124.5|134
1625714240000|2021-07-08 03:17:20|1129.1|1124.6|1129.1|1124.6|1129.3|1124.8|1129.1|1124.6|67
1625714250000|2021-07-08 03:17:30|1128.9|1124.4|1128.6|1124.1|1128.9|1124.4|1128.6|1124.1|147
1625714260000|2021-07-08 03:17:40|1128.7|1124.2|1128.4|1123.9|1128.8|1124.3|1128.3|1123.8|138
1625714270000|2021-07-08 03:17:50|1128.3|1123.8|1128.2|1123.7|1128.6|1124.1|1128.1|1123.6|228
1625714280000|2021-07-08 03:18:00|1128.4|1123.9|1128.3|1123.8|1128.6|1124.1|1128.1|1123.6|279
1625714290000|2021-07-08 03:18:10|1128.1|1123.6|1127.9|1123.4|1128.1|1123.6|1127.9|1123.4|233
1625714300000|2021-07-08 03:18:20|1127.8|1123.3|1127.7|1123.2|1128.2|1123.7|1127.7|1123.2|257
1625714310000|2021-07-08 03:18:30|1127.6|1123.1|1128.1|1123.6|1128.3|1123.8|1127.6|1123.1|155
1625714320000|2021-07-08 03:18:40|1127.7|1123.2|1128.1|1123.6|1128.3|1123.8|1127.7|1123.2|184
1625714330000|2021-07-08 03:18:50|||||||||32
1625714340000|2021-07-08 03:19:00|1127.8|1123.3|1128.1|1123.6|1128.1|1123.6|1127.8|1123.3|48
1625714350000|2021-07-08 03:19:10|1128.3|1123.8|1128.1|1123.6|1128.3|1123.8|1128.1|1123.6|66
1625714360000|2021-07-08 03:19:20|1127.6|1123.1|1127.6|1123.1|1127.8|1123.3|1127.6|1123.1|98
1625714370000|2021-07-08 03:19:30|1127.7|1123.2|1127.6|1123.1|1127.7|1123.2|1127.6|1123.1|80
1625714380000|2021-07-08 03:19:40|1127.1|1122.6|1127.3|1122.8|1127.3|1122.8|1127.1|1122.6|151
1625714390000|2021-07-08 03:19:50|1127.2|1122.7|1126.8|1122.3|1127.2|1122.7|1126.8|1122.3|141
1625714400000|2021-07-08 03:20:00|1126.6|1122.1|1126.6|1122.1|1126.8|1122.3|1126.3|1121.8|182
1625714410000|2021-07-08 03:20:10|1126.3|1121.8|1126.3|1121.8|1126.8|1122.3|1126.3|1121.8|121
1625714420000|2021-07-08 03:20:20|1126.7|1122.2|1127|1122.5|1127.2|1122.7|1126.7|1122.2|505
1625714430000|2021-07-08 03:20:30|1126.8|1122.3|1126.6|1122.1|1126.8|1122.3|1126.3|1121.8|130
1625714440000|2021-07-08 03:20:40|1126.7|1122.2|1126.8|1122.3|1127.1|1122.6|1126.7|1122.2|92
1625714450000|2021-07-08 03:20:50|1126.6|1122.1|1126.3|1121.8|1126.9|1122.4|1126.3|1121.8|128
1625714460000|2021-07-08 03:21:00|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|129
1625714470000|2021-07-08 03:21:10|||||||||43
1625714480000|2021-07-08 03:21:20|1126.3|1121.8|1126.6|1122.1|1126.6|1122.1|1126.3|1121.8|67
1625714490000|2021-07-08 03:21:30|1126.3|1121.8|1126.6|1122.1|1126.6|1122.1|1126.3|1121.8|177
1625714500000|2021-07-08 03:21:40|1126.3|1121.8|1126.3|1121.8|1126.6|1122.1|1126.1|1121.6|81
1625714510000|2021-07-08 03:21:50|1126.4|1121.9|1125.8|1121.3|1126.4|1121.9|1125.8|1121.3|128
1625714520000|2021-07-08 03:22:00|1125.6|1121.1|1125.5|1121|1125.7|1121.2|1125.3|1120.8|195
1625714530000|2021-07-08 03:22:10|1125|1120.5|1124.1|1119.6|1125|1120.5|1124.1|1119.6|418
1625714540000|2021-07-08 03:22:20|1123.9|1119.4|1123.6|1119.1|1124.1|1119.6|1123.6|1119.1|249
1625714550000|2021-07-08 03:22:30|1123.3|1118.8|1122.8|1118.3|1123.3|1118.8|1122.8|1118.3|212
1625714560000|2021-07-08 03:22:40|1122.7|1118.2|1122.3|1117.8|1122.8|1118.3|1122.3|1117.8|409
1625714570000|2021-07-08 03:22:50|1122.1|1117.6|1121.6|1117.1|1122.6|1118.1|1121.6|1117.1|351
1625714580000|2021-07-08 03:23:00|1121.5|1117|1121.8|1117.3|1121.8|1117.3|1121.1|1116.6|252
1625714590000|2021-07-08 03:23:10|1122|1117.5|1122.3|1117.8|1122.3|1117.8|1122|1117.5|242
1625714600000|2021-07-08 03:23:20|1122.5|1118|1122.8|1118.3|1122.8|1118.3|1122.3|1117.8|106
1625714610000|2021-07-08 03:23:30|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|95
1625714620000|2021-07-08 03:23:40|1123.3|1118.8|1122.9|1118.4|1123.6|1119.1|1122.7|1118.2|1109
1625714630000|2021-07-08 03:23:50|1123|1118.5|1122.6|1118.1|1123.1|1118.6|1122.6|1118.1|86
1625714640000|2021-07-08 03:24:00|1122.7|1118.2|1123|1118.5|1123|1118.5|1122.6|1118.1|233
1625714650000|2021-07-08 03:24:10|1122.8|1118.3|1123.8|1119.3|1123.8|1119.3|1122.8|1118.3|88
1625714660000|2021-07-08 03:24:20|1124|1119.5|1124|1119.5|1124|1119.5|1124|1119.5|111
1625714670000|2021-07-08 03:24:30|1123.8|1119.3|1123.3|1118.8|1123.8|1119.3|1123.3|1118.8|91
1625714680000|2021-07-08 03:24:40|1123.6|1119.1|1123.8|1119.3|1123.8|1119.3|1123.6|1119.1|41
1625714690000|2021-07-08 03:24:50|1123.3|1118.8|1124.1|1119.6|1124.1|1119.6|1123.3|1118.8|77
1625714700000|2021-07-08 03:25:00|1124.3|1119.8|1124.3|1119.8|1124.3|1119.8|1124.3|1119.8|98
1625714710000|2021-07-08 03:25:10|1124.6|1120.1|1124.8|1120.3|1124.8|1120.3|1124.6|1120.1|32
1625714720000|2021-07-08 03:25:20|1124.5|1120|1123.8|1119.3|1124.5|1120|1123.8|1119.3|129
1625714730000|2021-07-08 03:25:30|||||||||24
1625714740000|2021-07-08 03:25:40|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|1123.5|1119|251
1625714750000|2021-07-08 03:25:50|1123.8|1119.3|1124.1|1119.6|1124.1|1119.6|1123.7|1119.2|174
1625714760000|2021-07-08 03:26:00|1124.2|1119.7|1124.1|1119.6|1124.3|1119.8|1124.1|1119.6|71
1625714770000|2021-07-08 03:26:10|1124.3|1119.8|1124.3|1119.8|1124.3|1119.8|1124.3|1119.8|48
1625714780000|2021-07-08 03:26:20|1124.6|1120.1|1124.8|1120.3|1124.9|1120.4|1124.5|1120|62
1625714790000|2021-07-08 03:26:30|1125|1120.5|1126.6|1122.1|1126.6|1122.1|1125|1120.5|250
1625714800000|2021-07-08 03:26:40|1126.4|1121.9|1125.9|1121.4|1127.4|1122.9|1125.8|1121.3|399
1625714810000|2021-07-08 03:26:50|1126.2|1121.7|1126.3|1121.8|1126.6|1122.1|1126|1121.5|232
1625714820000|2021-07-08 03:27:00|1126.6|1122.1|1127.3|1122.8|1127.3|1122.8|1126.6|1122.1|26
1625714830000|2021-07-08 03:27:10|1127.2|1122.7|1127.2|1122.7|1127.3|1122.8|1127.1|1122.6|33
1625714840000|2021-07-08 03:27:20|1127.5|1123|1127.1|1122.6|1127.5|1123|1127.1|1122.6|43
1625714850000|2021-07-08 03:27:30|1127.3|1122.8|1127.1|1122.6|1127.3|1122.8|1127.1|1122.6|58
1625714860000|2021-07-08 03:27:40|1127.2|1122.7|1127.6|1123.1|1127.6|1123.1|1127.2|1122.7|49
1625714870000|2021-07-08 03:27:50|1127.3|1122.8|1127.7|1123.2|1127.7|1123.2|1127.3|1122.8|84
1625714880000|2021-07-08 03:28:00|1127.8|1123.3|1127.8|1123.3|1127.8|1123.3|1127.8|1123.3|59
1625714890000|2021-07-08 03:28:10|1127.3|1122.8|1127.1|1122.6|1127.3|1122.8|1127.1|1122.6|222
1625714900000|2021-07-08 03:28:20|1126.8|1122.3|1126.7|1122.2|1127.2|1122.7|1126.6|1122.1|66
1625714910000|2021-07-08 03:28:30|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|28
1625714920000|2021-07-08 03:28:40|1126.7|1122.2|1126.7|1122.2|1126.8|1122.3|1126.7|1122.2|42
1625714930000|2021-07-08 03:28:50|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|59
1625714940000|2021-07-08 03:29:00|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|1126.5|1122|52
1625714950000|2021-07-08 03:29:10|1126.2|1121.7|1126.1|1121.6|1126.3|1121.8|1126|1121.5|127
1625714960000|2021-07-08 03:29:20|1126|1121.5|1125.7|1121.2|1126|1121.5|1125.7|1121.2|125
1625714970000|2021-07-08 03:29:30|1125.6|1121.1|1126|1121.5|1126|1121.5|1125.6|1121.1|118
1625714980000|2021-07-08 03:29:40|1126.2|1121.7|1126.4|1121.9|1126.7|1122.2|1126.2|1121.7|63
1625714990000|2021-07-08 03:29:50|1126.5|1122|1124.5|1120|1126.5|1122|1124.5|1120|437
1625722200000|2021-07-08 05:30:00|1124.4|1119.9|1120.9|1116.4|1124.4|1119.9|1120.8|1116.3|988
1625722210000|2021-07-08 05:30:10|1120.8|1116.3|1120.5|1116|1121.6|1117.1|1120.5|1116|457
1625722220000|2021-07-08 05:30:20|1120.6|1116.1|1119.6|1115.1|1120.6|1116.1|1119|1114.5|239
1625722230000|2021-07-08 05:30:30|1119.5|1115|1119.7|1115.2|1119.7|1115.2|1119.1|1114.6|313
1625722240000|2021-07-08 05:30:40|1120|1115.5|1120.6|1116.1|1120.6|1116.1|1120|1115.5|143
1625722250000|2021-07-08 05:30:50|1120.4|1115.9|1121.1|1116.6|1121.8|1117.3|1120.3|1115.8|182
1625722260000|2021-07-08 05:31:00|1121.2|1116.7|1121.5|1117|1121.8|1117.3|1120.8|1116.3|177
1625722270000|2021-07-08 05:31:10|1121.8|1117.3|1121.8|1117.3|1121.8|1117.3|1121.3|1116.8|110
1625722280000|2021-07-08 05:31:20|1122|1117.5|1121.5|1117|1122.2|1117.7|1121.4|1116.9|237
1625722290000|2021-07-08 05:31:30|1121.7|1117.2|1122|1117.5|1122.5|1118|1121.7|1117.2|283
1625722300000|2021-07-08 05:31:40|1122.4|1117.9|1123.1|1118.6|1123.2|1118.7|1122.4|1117.9|214
1625722310000|2021-07-08 05:31:50|1123.4|1118.9|1124.2|1119.7|1124.2|1119.7|1123.4|1118.9|215
1625722320000|2021-07-08 05:32:00|1124|1119.5|1123|1118.5|1124|1119.5|1122.7|1118.2|345
1625722330000|2021-07-08 05:32:10|1122.9|1118.4|1123.5|1119|1123.5|1119|1122.8|1118.3|144
1625722340000|2021-07-08 05:32:20|1123.4|1118.9|1123.4|1118.9|1123.6|1119.1|1123.1|1118.6|173
1625722350000|2021-07-08 05:32:30|1123.7|1119.2|1124.2|1119.7|1124.2|1119.7|1123.7|1119.2|111
1625722360000|2021-07-08 05:32:40|1124.5|1120|1124.9|1120.4|1124.9|1120.4|1124.2|1119.7|312
1625722370000|2021-07-08 05:32:50|1124.8|1120.3|1124.6|1120.1|1125|1120.5|1124.6|1120.1|138
1625722380000|2021-07-08 05:33:00|1124.7|1120.2|1124.4|1119.9|1124.8|1120.3|1124|1119.5|504
1625722390000|2021-07-08 05:33:10|1124.5|1120|1123.5|1119|1124.5|1120|1123.5|1119|99
1625722400000|2021-07-08 05:33:20|1123|1118.5|1123.3|1118.8|1124|1119.5|1123|1118.5|131
1625722410000|2021-07-08 05:33:30|1123|1118.5|1122.5|1118|1123|1118.5|1122.5|1118|103
1625722420000|2021-07-08 05:33:40|1122.8|1118.3|1122.6|1118.1|1122.8|1118.3|1122.6|1118.1|112
1625722430000|2021-07-08 05:33:50|1122.7|1118.2|1121.9|1117.4|1122.7|1118.2|1121.9|1117.4|94
1625722440000|2021-07-08 05:34:00|1122.1|1117.6|1123.1|1118.6|1123.3|1118.8|1122.1|1117.6|144
1625722450000|2021-07-08 05:34:10|1122.9|1118.4|1123.5|1119|1123.5|1119|1122.9|1118.4|134
1625722460000|2021-07-08 05:34:20|1123.3|1118.8|1122.9|1118.4|1123.8|1119.3|1122.9|1118.4|151
1625722470000|2021-07-08 05:34:30|1123|1118.5|1122.4|1117.9|1123|1118.5|1122.1|1117.6|133
1625722480000|2021-07-08 05:34:40|1122.3|1117.8|1122.4|1117.9|1122.8|1118.3|1122.1|1117.6|139
1625722490000|2021-07-08 05:34:50|1122.3|1117.8|1122.3|1117.8|1122.3|1117.8|1122.3|1117.8|38
1625722500000|2021-07-08 05:35:00|1122.2|1117.7|1122.8|1118.3|1122.9|1118.4|1121.8|1117.3|110
1625722510000|2021-07-08 05:35:10|1122.6|1118.1|1122.7|1118.2|1122.7|1118.2|1122.4|1117.9|172
1625722520000|2021-07-08 05:35:20|1122.6|1118.1|1123.3|1118.8|1123.3|1118.8|1122.3|1117.8|190
1625722530000|2021-07-08 05:35:30|1123.4|1118.9|1123.6|1119.1|1123.6|1119.1|1123.1|1118.6|182
1625722540000|2021-07-08 05:35:40|1123.8|1119.3|1123.6|1119.1|1123.8|1119.3|1123.6|1119.1|119
1625722550000|2021-07-08 05:35:50|||||||||29
1625722560000|2021-07-08 05:36:00|||||||||33
1625722570000|2021-07-08 05:36:10|1123.3|1118.8|1122.7|1118.2|1123.3|1118.8|1122.7|1118.2|246
1625722580000|2021-07-08 05:36:20|1122.6|1118.1|1122.7|1118.2|1122.7|1118.2|1122.3|1117.8|77
1625722590000|2021-07-08 05:36:30|1122.8|1118.3|1122.7|1118.2|1123.2|1118.7|1122.7|1118.2|130
1625722600000|2021-07-08 05:36:40|1123.1|1118.6|1123.2|1118.7|1123.4|1118.9|1122.8|1118.3|282
1625722610000|2021-07-08 05:36:50|1123.1|1118.6|1122.7|1118.2|1123.1|1118.6|1122.7|1118.2|120
1625722620000|2021-07-08 05:37:00|1122.9|1118.4|1123.1|1118.6|1123.1|1118.6|1122.9|1118.4|85
1625722630000|2021-07-08 05:37:10|1123.2|1118.7|1122.7|1118.2|1123.2|1118.7|1122.7|1118.2|49
1625722640000|2021-07-08 05:37:20|1122.6|1118.1|1122.8|1118.3|1122.8|1118.3|1122.6|1118.1|59
1625722650000|2021-07-08 05:37:30|1123.1|1118.6|1122|1117.5|1123.1|1118.6|1122|1117.5|118
1625722660000|2021-07-08 05:37:40|1122.2|1117.7|1122|1117.5|1122.2|1117.7|1122|1117.5|66
1625722670000|2021-07-08 05:37:50|1121.6|1117.1|1122.1|1117.6|1122.2|1117.7|1121.6|1117.1|52
1625722680000|2021-07-08 05:38:00|1121.8|1117.3|1121.6|1117.1|1121.8|1117.3|1121.6|1117.1|143
1625722690000|2021-07-08 05:38:10|1121.7|1117.2|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|99
1625722700000|2021-07-08 05:38:20|1121.4|1116.9|1120.7|1116.2|1121.4|1116.9|1120.7|1116.2|212
1625722710000|2021-07-08 05:38:30|1120.4|1115.9|1120.6|1116.1|1120.8|1116.3|1120.4|1115.9|66
1625722720000|2021-07-08 05:38:40|1120.4|1115.9|1120.3|1115.8|1120.8|1116.3|1120.3|1115.8|116
1625722730000|2021-07-08 05:38:50|1120.1|1115.6|1120.1|1115.6|1120.4|1115.9|1120.1|1115.6|137
1625722740000|2021-07-08 05:39:00|1119.8|1115.3|1119.7|1115.2|1119.8|1115.3|1119.7|1115.2|134
1625722750000|2021-07-08 05:39:10|1119.6|1115.1|1119.8|1115.3|1120.2|1115.7|1119.6|1115.1|108
1625722760000|2021-07-08 05:39:20|1119.6|1115.1|1119.6|1115.1|1120.1|1115.6|1119.6|1115.1|147
1625722770000|2021-07-08 05:39:30|1119.3|1114.8|1119.1|1114.6|1119.3|1114.8|1119.1|1114.6|123
1625722780000|2021-07-08 05:39:40|1119.2|1114.7|1117.6|1113.1|1119.3|1114.8|1117.6|1113.1|1142
1625722790000|2021-07-08 05:39:50|1117.3|1112.8|1117.8|1113.3|1117.8|1113.3|1117.3|1112.8|430
1625722800000|2021-07-08 05:40:00|1117.6|1113.1|1118.3|1113.8|1118.3|1113.8|1117.3|1112.8|306
1625722810000|2021-07-08 05:40:10|1118.5|1114|1118.3|1113.8|1118.5|1114|1118.2|1113.7|235
1625722820000|2021-07-08 05:40:20|1118.6|1114.1|1118.8|1114.3|1118.8|1114.3|1118.3|1113.8|264
1625722830000|2021-07-08 05:40:30|1119.1|1114.6|1119.3|1114.8|1119.6|1115.1|1119.1|1114.6|209
1625722840000|2021-07-08 05:40:40|1119.6|1115.1|1120.1|1115.6|1120.1|1115.6|1119.6|1115.1|207
1625722850000|2021-07-08 05:40:50|1120.6|1116.1|1120.3|1115.8|1120.6|1116.1|1120.2|1115.7|150
1625722860000|2021-07-08 05:41:00|1119.8|1115.3|1119.7|1115.2|1119.8|1115.3|1119.1|1114.6|190
1625722870000|2021-07-08 05:41:10|1119.8|1115.3|1119.6|1115.1|1119.9|1115.4|1119.6|1115.1|157
1625722880000|2021-07-08 05:41:20|1119.7|1115.2|1119.1|1114.6|1119.7|1115.2|1118.8|1114.3|188
1625722890000|2021-07-08 05:41:30|1118.8|1114.3|1118.6|1114.1|1118.8|1114.3|1118.3|1113.8|258
1625722900000|2021-07-08 05:41:40|1118.8|1114.3|1118.6|1114.1|1118.8|1114.3|1118.6|1114.1|32
1625722910000|2021-07-08 05:41:50|1118.3|1113.8|1117.8|1113.3|1118.3|1113.8|1117.8|1113.3|307
1625722920000|2021-07-08 05:42:00|1117.6|1113.1|1117.8|1113.3|1117.8|1113.3|1117.6|1113.1|157
1625722930000|2021-07-08 05:42:10|1118.1|1113.6|1117.6|1113.1|1118.3|1113.8|1117.6|1113.1|296
1625722940000|2021-07-08 05:42:20|1117.8|1113.3|1117.7|1113.2|1117.8|1113.3|1117.6|1113.1|293
1625722950000|2021-07-08 05:42:30|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|96
1625722960000|2021-07-08 05:42:40|1117.3|1112.8|1118|1113.5|1118|1113.5|1117.3|1112.8|113
1625722970000|2021-07-08 05:42:50|1117.8|1113.3|1117.6|1113.1|1117.8|1113.3|1117.3|1112.8|95
1625722980000|2021-07-08 05:43:00|1117.3|1112.8|1117.7|1113.2|1117.7|1113.2|1117.3|1112.8|103
1625722990000|2021-07-08 05:43:10|1118|1113.5|1118.5|1114|1118.5|1114|1117.6|1113.1|306
1625723000000|2021-07-08 05:43:20|1118.3|1113.8|1118.2|1113.7|1118.3|1113.8|1117.5|1113|105
1625723010000|2021-07-08 05:43:30|1118|1113.5|1118|1113.5|1118.2|1113.7|1117.5|1113|100
1625723020000|2021-07-08 05:43:40|1118.2|1113.7|1118|1113.5|1118.2|1113.7|1117.9|1113.4|140
1625723030000|2021-07-08 05:43:50|1117.9|1113.4|1117.8|1113.3|1118|1113.5|1117.5|1113|116
1625723040000|2021-07-08 05:44:00|1117.7|1113.2|1117.8|1113.3|1117.8|1113.3|1117.5|1113|115
1625723050000|2021-07-08 05:44:10|1117.9|1113.4|1117.8|1113.3|1118|1113.5|1117.8|1113.3|36
1625723060000|2021-07-08 05:44:20|1118.3|1113.8|1118.3|1113.8|1118.6|1114.1|1118|1113.5|350
1625723070000|2021-07-08 05:44:30|1118.5|1114|1119.1|1114.6|1119.1|1114.6|1118.5|1114|70
1625723080000|2021-07-08 05:44:40|1119.3|1114.8|1119.3|1114.8|1120.1|1115.6|1119.3|1114.8|169
1625723090000|2021-07-08 05:44:50|1119.2|1114.7|1119.7|1115.2|1119.8|1115.3|1119.2|1114.7|127
1625723100000|2021-07-08 05:45:00|1119.8|1115.3|1120.1|1115.6|1120.3|1115.8|1119.5|1115|110
1625723110000|2021-07-08 05:45:10|||||||||37
1625723120000|2021-07-08 05:45:20|||||||||59
1625723130000|2021-07-08 05:45:30|1120.6|1116.1|1120.7|1116.2|1120.7|1116.2|1120.6|1116.1|127
1625723140000|2021-07-08 05:45:40|1120.6|1116.1|1121.1|1116.6|1121.1|1116.6|1120.6|1116.1|193
1625723150000|2021-07-08 05:45:50|1121.3|1116.8|1122.1|1117.6|1122.1|1117.6|1121.3|1116.8|181
1625723160000|2021-07-08 05:46:00|1121.6|1117.1|1121.9|1117.4|1121.9|1117.4|1121.4|1116.9|239
1625723170000|2021-07-08 05:46:10|1121.7|1117.2|1121.6|1117.1|1121.9|1117.4|1121.5|1117|149
1625723180000|2021-07-08 05:46:20|1121.7|1117.2|1121.7|1117.2|1122.1|1117.6|1121.7|1117.2|140
1625723190000|2021-07-08 05:46:30|1122|1117.5|1120.9|1116.4|1122|1117.5|1120.9|1116.4|157
1625723200000|2021-07-08 05:46:40|1120.7|1116.2|1121.2|1116.7|1121.2|1116.7|1120.7|1116.2|19
1625723210000|2021-07-08 05:46:50|1121.1|1116.6|1121.4|1116.9|1121.4|1116.9|1120.9|1116.4|90
1625723220000|2021-07-08 05:47:00|1121.3|1116.8|1121|1116.5|1121.3|1116.8|1120.9|1116.4|45
1625723230000|2021-07-08 05:47:10|1121.3|1116.8|1121|1116.5|1121.4|1116.9|1121|1116.5|33
1625723240000|2021-07-08 05:47:20|1121.4|1116.9|1121.5|1117|1121.9|1117.4|1121.4|1116.9|190
1625723250000|2021-07-08 05:47:30|1121.9|1117.4|1122.1|1117.6|1122.1|1117.6|1121.6|1117.1|27
1625723260000|2021-07-08 05:47:40|1122.4|1117.9|1122.5|1118|1122.5|1118|1122.4|1117.9|51
1625723270000|2021-07-08 05:47:50|1122.6|1118.1|1122.1|1117.6|1122.6|1118.1|1122.1|1117.6|68
1625723280000|2021-07-08 05:48:00|1122.3|1117.8|1122.1|1117.6|1122.3|1117.8|1121.9|1117.4|196
1625723290000|2021-07-08 05:48:10|1122.2|1117.7|1122.2|1117.7|1122.6|1118.1|1122.2|1117.7|71
1625723300000|2021-07-08 05:48:20|1122.1|1117.6|1122.8|1118.3|1122.8|1118.3|1122.1|1117.6|164
1625723310000|2021-07-08 05:48:30|1122.6|1118.1|1123.3|1118.8|1123.3|1118.8|1122.6|1118.1|107
1625723320000|2021-07-08 05:48:40|1123.1|1118.6|1123.5|1119|1123.5|1119|1123.1|1118.6|181
1625723330000|2021-07-08 05:48:50|1123.3|1118.8|1123.7|1119.2|1123.8|1119.3|1123.3|1118.8|84
1625723340000|2021-07-08 05:49:00|1123.6|1119.1|1124.1|1119.6|1124.1|1119.6|1123.6|1119.1|88
1625723350000|2021-07-08 05:49:10|1124.5|1120|1124.8|1120.3|1124.8|1120.3|1124.5|1120|293
1625723360000|2021-07-08 05:49:20|1125|1120.5|1124.8|1120.3|1125|1120.5|1124.8|1120.3|151
1625723370000|2021-07-08 05:49:30|1125|1120.5|1125.3|1120.8|1125.3|1120.8|1125|1120.5|127
1625723380000|2021-07-08 05:49:40|1125.5|1121|1125.8|1121.3|1125.8|1121.3|1125.5|1121|182
1625723390000|2021-07-08 05:49:50|1125.5|1121|1126.3|1121.8|1126.3|1121.8|1125.5|1121|282
1625723400000|2021-07-08 05:50:00|1126|1121.5|1125|1120.5|1126|1121.5|1125|1120.5|389
1625723410000|2021-07-08 05:50:10|1125.2|1120.7|1125.5|1121|1125.8|1121.3|1125.2|1120.7|182
1625723420000|2021-07-08 05:50:20|1125.3|1120.8|1124.8|1120.3|1125.3|1120.8|1124.8|1120.3|119
1625723430000|2021-07-08 05:50:30|1124.7|1120.2|1125|1120.5|1125.1|1120.6|1124.7|1120.2|63
1625723440000|2021-07-08 05:50:40|1124.8|1120.3|1125|1120.5|1125.3|1120.8|1124.8|1120.3|145
1625723450000|2021-07-08 05:50:50|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1125|1120.5|21
1625723460000|2021-07-08 05:51:00|||||||||45
1625723470000|2021-07-08 05:51:10|||||||||18
1625723480000|2021-07-08 05:51:20|1124.6|1120.1|1124.7|1120.2|1124.7|1120.2|1124.2|1119.7|224
1625723490000|2021-07-08 05:51:30|1124.3|1119.8|1124.4|1119.9|1124.7|1120.2|1124.2|1119.7|51
1625723500000|2021-07-08 05:51:40|1124.6|1120.1|1124.5|1120|1124.6|1120.1|1124.5|1120|73
1625723510000|2021-07-08 05:51:50|1124.4|1119.9|1124.6|1120.1|1124.6|1120.1|1124.4|1119.9|30
1625723520000|2021-07-08 05:52:00|1124.4|1119.9|1124.7|1120.2|1124.7|1120.2|1124.4|1119.9|38
1625723530000|2021-07-08 05:52:10|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|1124.6|1120.1|11
1625723540000|2021-07-08 05:52:20|1124.7|1120.2|1124.5|1120|1124.7|1120.2|1124.4|1119.9|77
1625723550000|2021-07-08 05:52:30|1124.6|1120.1|1124.2|1119.7|1124.6|1120.1|1123.9|1119.4|89
1625723560000|2021-07-08 05:52:40|1124.4|1119.9|1124.4|1119.9|1124.7|1120.2|1124.2|1119.7|56
1625723570000|2021-07-08 05:52:50|1124.3|1119.8|1124.4|1119.9|1124.4|1119.9|1123.9|1119.4|66
1625723580000|2021-07-08 05:53:00|1124.2|1119.7|1124.1|1119.6|1124.6|1120.1|1124|1119.5|46
1625723590000|2021-07-08 05:53:10|1124.2|1119.7|1124.2|1119.7|1124.4|1119.9|1124.2|1119.7|45
1625723600000|2021-07-08 05:53:20|1124.4|1119.9|1123.9|1119.4|1124.4|1119.9|1123.9|1119.4|41
1625723610000|2021-07-08 05:53:30|1123.7|1119.2|1124.1|1119.6|1124.2|1119.7|1123.7|1119.2|38
1625723620000|2021-07-08 05:53:40|1124.2|1119.7|1125.1|1120.6|1125.1|1120.6|1124.2|1119.7|171
1625723630000|2021-07-08 05:53:50|1125.3|1120.8|1125.6|1121.1|1125.6|1121.1|1125.3|1120.8|139
1625723640000|2021-07-08 05:54:00|1125.8|1121.3|1125.8|1121.3|1125.8|1121.3|1125.8|1121.3|165
1625723650000|2021-07-08 05:54:10|1126|1121.5|1126.8|1122.3|1126.8|1122.3|1126|1121.5|262
1625723660000|2021-07-08 05:54:20|1127|1122.5|1127.5|1123|1127.5|1123|1127|1122.5|137
1625723670000|2021-07-08 05:54:30|1127.3|1122.8|1127.8|1123.3|1127.8|1123.3|1127.3|1122.8|167
1625723680000|2021-07-08 05:54:40|1127.4|1122.9|1127.3|1122.8|1127.7|1123.2|1127.3|1122.8|156
1625723690000|2021-07-08 05:54:50|1127.5|1123|1127.3|1122.8|1127.6|1123.1|1127.3|1122.8|133
1625723700000|2021-07-08 05:55:00|1127.6|1123.1|1127.3|1122.8|1127.7|1123.2|1127|1122.5|189
1625723710000|2021-07-08 05:55:10|1127.5|1123|1127.5|1123|1127.5|1123|1127.5|1123|318
1625723720000|2021-07-08 05:55:20|1127.7|1123.2|1127.5|1123|1127.7|1123.2|1127.5|1123|88
1625723730000|2021-07-08 05:55:30|1127.7|1123.2|1128|1123.5|1128.8|1124.3|1127.7|1123.2|619
1625723740000|2021-07-08 05:55:40|1128.3|1123.8|1128.7|1124.2|1128.7|1124.2|1128.3|1123.8|155
1625723750000|2021-07-08 05:55:50|1128.8|1124.3|1128.9|1124.4|1129.3|1124.8|1128.7|1124.2|335
1625723760000|2021-07-08 05:56:00|1128.8|1124.3|1128.3|1123.8|1128.8|1124.3|1128.3|1123.8|97
1625723770000|2021-07-08 05:56:10|1128.5|1124|1127.6|1123.1|1128.5|1124|1127.6|1123.1|236
1625723780000|2021-07-08 05:56:20|1127.3|1122.8|1127.3|1122.8|1127.7|1123.2|1127.3|1122.8|115
1625723790000|2021-07-08 05:56:30|1127.2|1122.7|1126.7|1122.2|1127.2|1122.7|1126.7|1122.2|92
1625723800000|2021-07-08 05:56:40|1126.8|1122.3|1126.1|1121.6|1126.8|1122.3|1126.1|1121.6|92
1625723810000|2021-07-08 05:56:50|1126|1121.5|1126.1|1121.6|1126.1|1121.6|1126|1121.5|55
1625723820000|2021-07-08 05:57:00|1126.6|1122.1|1127.1|1122.6|1127.1|1122.6|1126.6|1122.1|77
1625723830000|2021-07-08 05:57:10|1126.9|1122.4|1127.3|1122.8|1127.3|1122.8|1126.8|1122.3|69
1625723840000|2021-07-08 05:57:20|1127.1|1122.6|1127.6|1123.1|1127.6|1123.1|1127.1|1122.6|33
1625723850000|2021-07-08 05:57:30|1127.5|1123|1127.6|1123.1|1127.6|1123.1|1127.1|1122.6|32
1625723860000|2021-07-08 05:57:40|1127.8|1123.3|1128|1123.5|1128.1|1123.6|1127.8|1123.3|49
1625723870000|2021-07-08 05:57:50|1128.1|1123.6|1128.1|1123.6|1128.1|1123.6|1127.7|1123.2|64
1625723880000|2021-07-08 05:58:00|1128.4|1123.9|1128.1|1123.6|1128.6|1124.1|1128.1|1123.6|86
1625723890000|2021-07-08 05:58:10|1127.8|1123.3|1126.7|1122.2|1127.8|1123.3|1126.7|1122.2|323
1625723900000|2021-07-08 05:58:20|1126.9|1122.4|1126.9|1122.4|1127.6|1123.1|1126.9|1122.4|366
1625723910000|2021-07-08 05:58:30|1126.7|1122.2|1127|1122.5|1127|1122.5|1126.6|1122.1|82
1625723920000|2021-07-08 05:58:40|1126.9|1122.4|1127.4|1122.9|1127.4|1122.9|1126.9|1122.4|36
1625723930000|2021-07-08 05:58:50|1127.7|1123.2|1127.9|1123.4|1128.1|1123.6|1127.7|1123.2|236
1625723940000|2021-07-08 05:59:00|1127.7|1123.2|1127.2|1122.7|1127.7|1123.2|1127.1|1122.6|41
1625723950000|2021-07-08 05:59:10|1127.4|1122.9|1127.2|1122.7|1127.6|1123.1|1127.2|1122.7|51
1625723960000|2021-07-08 05:59:20|1127.4|1122.9|1127.7|1123.2|1128.1|1123.6|1127.4|1122.9|181
1625723970000|2021-07-08 05:59:30|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|14
1625723980000|2021-07-08 05:59:40|1128.1|1123.6|1127.9|1123.4|1128.1|1123.6|1127.6|1123.1|65
1625723990000|2021-07-08 05:59:50|1127.4|1122.9|1127.2|1122.7|1127.4|1122.9|1127.1|1122.6|116
1625724000000|2021-07-08 06:00:00|1127|1122.5|1127.5|1123|1127.5|1123|1127|1122.5|125
1625724010000|2021-07-08 06:00:10|1127.4|1122.9|1126.9|1122.4|1127.4|1122.9|1126.9|1122.4|55
1625724020000|2021-07-08 06:00:20|1126.5|1122|1126.4|1121.9|1126.9|1122.4|1126.4|1121.9|44
1625724030000|2021-07-08 06:00:30|1126.1|1121.6|1125.9|1121.4|1126.1|1121.6|1125.9|1121.4|99
1625724040000|2021-07-08 06:00:40|1125.4|1120.9|1125|1120.5|1125.4|1120.9|1125|1120.5|166
1625724050000|2021-07-08 06:00:50|1124.6|1120.1|1124.6|1120.1|1124.9|1120.4|1124.5|1120|73
1625724060000|2021-07-08 06:01:00|1124.7|1120.2|1125.1|1120.6|1125.1|1120.6|1124.6|1120.1|75
1625724070000|2021-07-08 06:01:10|1125|1120.5|1124.9|1120.4|1125|1120.5|1124.6|1120.1|41
1625724080000|2021-07-08 06:01:20|1125|1120.5|1125|1120.5|1125.2|1120.7|1125|1120.5|67
1625724090000|2021-07-08 06:01:30|1125.2|1120.7|1125.4|1120.9|1125.4|1120.9|1125.2|1120.7|42
1625724100000|2021-07-08 06:01:40|1125.2|1120.7|1126.6|1122.1|1126.6|1122.1|1125.2|1120.7|157
1625724110000|2021-07-08 06:01:50|1126.9|1122.4|1127.6|1123.1|1127.6|1123.1|1126.9|1122.4|80
1625724120000|2021-07-08 06:02:00|1127.5|1123|1127.4|1122.9|1127.5|1123|1127.4|1122.9|60
1625724130000|2021-07-08 06:02:10|1127.2|1122.7|1127.8|1123.3|1127.8|1123.3|1127.1|1122.6|139
1625724140000|2021-07-08 06:02:20|1127.6|1123.1|1127.6|1123.1|1127.8|1123.3|1127.6|1123.1|108
1625724150000|2021-07-08 06:02:30|1127.8|1123.3|1127.3|1122.8|1127.8|1123.3|1127.3|1122.8|24
1625724160000|2021-07-08 06:02:40|1127.4|1122.9|1128.4|1123.9|1128.4|1123.9|1127.3|1122.8|58
1625724170000|2021-07-08 06:02:50|1128.2|1123.7|1128.4|1123.9|1128.4|1123.9|1128.2|1123.7|189
1625724180000|2021-07-08 06:03:00|1128.7|1124.2|1129.3|1124.8|1129.3|1124.8|1128.6|1124.1|216
1625724190000|2021-07-08 06:03:10|1129.8|1125.3|1130.8|1126.3|1130.8|1126.3|1129.8|1125.3|429
1625724200000|2021-07-08 06:03:20|1131|1126.5|1132.3|1127.8|1132.3|1127.8|1131|1126.5|697
1625724210000|2021-07-08 06:03:30|1132.5|1128|1132.5|1128|1133|1128.5|1132.3|1127.8|1058
1625724220000|2021-07-08 06:03:40|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|1132|1127.5|291
1625724230000|2021-07-08 06:03:50|1132.8|1128.3|1132.3|1127.8|1132.8|1128.3|1132.3|1127.8|259
1625724240000|2021-07-08 06:04:00|1132|1127.5|1131.9|1127.4|1132.3|1127.8|1131.8|1127.3|423
1625724250000|2021-07-08 06:04:10|1131.8|1127.3|1131.6|1127.1|1131.8|1127.3|1131.6|1127.1|123
1625724260000|2021-07-08 06:04:20|1131.3|1126.8|1131.7|1127.2|1131.9|1127.4|1131.3|1126.8|158
1625724270000|2021-07-08 06:04:30|1131.6|1127.1|1131.1|1126.6|1131.6|1127.1|1131.1|1126.6|118
1625724280000|2021-07-08 06:04:40|||||||||74
1625724290000|2021-07-08 06:04:50|1131.4|1126.9|1131.5|1127|1131.5|1127|1131.2|1126.7|95
1625724300000|2021-07-08 06:05:00|1131.7|1127.2|1131.5|1127|1131.9|1127.4|1131.5|1127|229
1625724310000|2021-07-08 06:05:10|1131.4|1126.9|1131.5|1127|1131.9|1127.4|1131.4|1126.9|141
1625724320000|2021-07-08 06:05:20|1131.6|1127.1|1131.9|1127.4|1132.1|1127.6|1131.6|1127.1|77
1625724330000|2021-07-08 06:05:30|||||||||33
1625724340000|2021-07-08 06:05:40|1131.6|1127.1|1131.4|1126.9|1131.7|1127.2|1131.4|1126.9|147
1625724350000|2021-07-08 06:05:50|1131.1|1126.6|1131.6|1127.1|1131.6|1127.1|1131.1|1126.6|92
1625724360000|2021-07-08 06:06:00|1131.9|1127.4|1131.6|1127.1|1132.1|1127.6|1131.5|1127|107
1625724370000|2021-07-08 06:06:10|1131.9|1127.4|1131.2|1126.7|1131.9|1127.4|1131.1|1126.6|89
1625724380000|2021-07-08 06:06:20|1131.3|1126.8|1130.3|1125.8|1131.3|1126.8|1130.3|1125.8|77
1625724390000|2021-07-08 06:06:30|1129.8|1125.3|1129.2|1124.7|1129.8|1125.3|1129.2|1124.7|146
1625724400000|2021-07-08 06:06:40|1129.3|1124.8|1129.7|1125.2|1129.7|1125.2|1129.2|1124.7|58
1625724410000|2021-07-08 06:06:50|1129.6|1125.1|1129.3|1124.8|1129.6|1125.1|1129.1|1124.6|75
1625724420000|2021-07-08 06:07:00|1128.8|1124.3|1129.1|1124.6|1129.3|1124.8|1128.8|1124.3|129
1625724430000|2021-07-08 06:07:10|1129|1124.5|1129|1124.5|1129.2|1124.7|1128.8|1124.3|61
1625724440000|2021-07-08 06:07:20|1129.2|1124.7|1129.2|1124.7|1129.2|1124.7|1129.2|1124.7|64
1625724450000|2021-07-08 06:07:30|1129.1|1124.6|1129.3|1124.8|1129.3|1124.8|1129.1|1124.6|37
1625724460000|2021-07-08 06:07:40|1129.6|1125.1|1129.6|1125.1|1129.7|1125.2|1129.5|1125|104
1625724470000|2021-07-08 06:07:50|1129.7|1125.2|1129.8|1125.3|1130.1|1125.6|1129.5|1125|50
1625724480000|2021-07-08 06:08:00|1129.7|1125.2|1130.1|1125.6|1130.1|1125.6|1129.6|1125.1|57
1625724490000|2021-07-08 06:08:10|1130.3|1125.8|1131.2|1126.7|1131.2|1126.7|1130.3|1125.8|138
1625724500000|2021-07-08 06:08:20|1131.3|1126.8|1131.3|1126.8|1131.7|1127.2|1130.9|1126.4|158
1625724510000|2021-07-08 06:08:30|1131.4|1126.9|1132.3|1127.8|1132.3|1127.8|1131.4|1126.9|156
1625724520000|2021-07-08 06:08:40|1132.5|1128|1134|1129.5|1134|1129.5|1132.5|1128|816
1625724530000|2021-07-08 06:08:50|1134.5|1130|1135.3|1130.8|1135.3|1130.8|1134|1129.5|1034
1625724540000|2021-07-08 06:09:00|1135|1130.5|1134.4|1129.9|1135|1130.5|1134.3|1129.8|860
1625724550000|2021-07-08 06:09:10|1134|1129.5|1135|1130.5|1135|1130.5|1134|1129.5|304
1625724560000|2021-07-08 06:09:20|1135.3|1130.8|1135|1130.5|1135.3|1130.8|1134.9|1130.4|523
1625724570000|2021-07-08 06:09:30|1135.1|1130.6|1135.5|1131|1135.5|1131|1135|1130.5|267
1625724580000|2021-07-08 06:09:40|1135.8|1131.3|1136.3|1131.8|1136.3|1131.8|1135.8|1131.3|1019
1625724590000|2021-07-08 06:09:50|1136|1131.5|1136.5|1132|1136.5|1132|1135.8|1131.3|589
1625724600000|2021-07-08 06:10:00|1136.4|1131.9|1136|1131.5|1136.6|1132.1|1136|1131.5|513
1625724610000|2021-07-08 06:10:10|1136.3|1131.8|1135.2|1130.7|1136.3|1131.8|1135.2|1130.7|618
1625724620000|2021-07-08 06:10:20|1135|1130.5|1134.5|1130|1135|1130.5|1134.3|1129.8|293
1625724630000|2021-07-08 06:10:30|1134.4|1129.9|1134.8|1130.3|1135.1|1130.6|1134.1|1129.6|270
1625724640000|2021-07-08 06:10:40|1134.7|1130.2|1134.6|1130.1|1135.1|1130.6|1134.5|1130|281
1625724650000|2021-07-08 06:10:50|1134.2|1129.7|1135.3|1130.8|1135.3|1130.8|1134.2|1129.7|302
1625724660000|2021-07-08 06:11:00|1135|1130.5|1134.5|1130|1135|1130.5|1134.5|1130|67
1625724670000|2021-07-08 06:11:10|1134.3|1129.8|1134.5|1130|1134.5|1130|1134.3|1129.8|91
1625724680000|2021-07-08 06:11:20|1134.3|1129.8|1134.1|1129.6|1134.8|1130.3|1134|1129.5|187
1625724690000|2021-07-08 06:11:30|1134|1129.5|1134.3|1129.8|1134.3|1129.8|1134|1129.5|62
1625724700000|2021-07-08 06:11:40|1134|1129.5|1134.5|1130|1134.5|1130|1134|1129.5|135
1625724710000|2021-07-08 06:11:50|1134.4|1129.9|1134.5|1130|1134.5|1130|1134.3|1129.8|96
1625724720000|2021-07-08 06:12:00|1134.3|1129.8|1134.8|1130.3|1134.8|1130.3|1134.3|1129.8|167
1625724730000|2021-07-08 06:12:10|1134.6|1130.1|1134.3|1129.8|1134.6|1130.1|1134.3|1129.8|43
1625724740000|2021-07-08 06:12:20|1134.2|1129.7|1134.2|1129.7|1134.3|1129.8|1134|1129.5|79
1625724750000|2021-07-08 06:12:30|1134.3|1129.8|1133.9|1129.4|1134.3|1129.8|1133.9|1129.4|84
1625724760000|2021-07-08 06:12:40|1133.8|1129.3|1133|1128.5|1133.8|1129.3|1132.9|1128.4|280
1625724770000|2021-07-08 06:12:50|1133.3|1128.8|1132.5|1128|1133.3|1128.8|1132.5|1128|305
1625724780000|2021-07-08 06:13:00|1132.7|1128.2|1133|1128.5|1133.3|1128.8|1132.7|1128.2|126
1625724790000|2021-07-08 06:13:10|1132.8|1128.3|1134|1129.5|1134|1129.5|1132.8|1128.3|143
1625724800000|2021-07-08 06:13:20|1134.4|1129.9|1133.5|1129|1134.4|1129.9|1133.5|1129|181
1625724810000|2021-07-08 06:13:30|1133.7|1129.2|1133.5|1129|1133.7|1129.2|1133.5|1129|125
1625724820000|2021-07-08 06:13:40|1133.7|1129.2|1133|1128.5|1133.7|1129.2|1133|1128.5|75
1625724830000|2021-07-08 06:13:50|1132.5|1128|1132.4|1127.9|1132.5|1128|1132.4|1127.9|153
1625724840000|2021-07-08 06:14:00|1132|1127.5|1132.3|1127.8|1132.3|1127.8|1132|1127.5|47
1625724850000|2021-07-08 06:14:10|1132.4|1127.9|1133.3|1128.8|1133.4|1128.9|1132.4|1127.9|135
1625724860000|2021-07-08 06:14:20|1133|1128.5|1133|1128.5|1133|1128.5|1132.9|1128.4|38
1625724870000|2021-07-08 06:14:30|1132.8|1128.3|1132.5|1128|1132.8|1128.3|1132.5|1128|43
1625724880000|2021-07-08 06:14:40|1132.4|1127.9|1133.2|1128.7|1133.2|1128.7|1132.4|1127.9|55
1625724890000|2021-07-08 06:14:50|1132.8|1128.3|1133|1128.5|1133.3|1128.8|1132.7|1128.2|100
1625724900000|2021-07-08 06:15:00|1133.5|1129|1133.5|1129|1133.5|1129|1133.4|1128.9|120
1625724910000|2021-07-08 06:15:10|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|28
1625724920000|2021-07-08 06:15:20|1133.5|1129|1133.7|1129.2|1133.7|1129.2|1133.5|1129|56
1625724930000|2021-07-08 06:15:30|1133.5|1129|1133.9|1129.4|1133.9|1129.4|1133.5|1129|76
1625724940000|2021-07-08 06:15:40|1134|1129.5|1134.3|1129.8|1134.3|1129.8|1134|1129.5|101
1625724950000|2021-07-08 06:15:50|1134.1|1129.6|1134.1|1129.6|1134.3|1129.8|1134|1129.5|69
1625724960000|2021-07-08 06:16:00|1134|1129.5|1134|1129.5|1134.3|1129.8|1133.5|1129|172
1625724970000|2021-07-08 06:16:10|1133.8|1129.3|1134|1129.5|1134|1129.5|1133.8|1129.3|91
1625724980000|2021-07-08 06:16:20|1134.2|1129.7|1133.3|1128.8|1134.2|1129.7|1133.3|1128.8|161
1625724990000|2021-07-08 06:16:30|1133.2|1128.7|1132.4|1127.9|1133.2|1128.7|1132.4|1127.9|151
1625725000000|2021-07-08 06:16:40|1132.7|1128.2|1130.6|1126.1|1132.9|1128.4|1130.6|1126.1|287
1625725010000|2021-07-08 06:16:50|1130.3|1125.8|1128.8|1124.3|1130.3|1125.8|1128.7|1124.2|459
1625725020000|2021-07-08 06:17:00|1128.5|1124|1127.1|1122.6|1128.9|1124.4|1127.1|1122.6|643
1625725030000|2021-07-08 06:17:10|1127.3|1122.8|1127.3|1122.8|1127.7|1123.2|1126.8|1122.3|415
1625725040000|2021-07-08 06:17:20|1127.5|1123|1127.2|1122.7|1127.7|1123.2|1127.1|1122.6|205
1625725050000|2021-07-08 06:17:30|1127.3|1122.8|1126.8|1122.3|1127.3|1122.8|1126.8|1122.3|151
1625725060000|2021-07-08 06:17:40|1126.9|1122.4|1126.7|1122.2|1127.3|1122.8|1126.5|1122|178
1625725070000|2021-07-08 06:17:50|1126.8|1122.3|1125.8|1121.3|1126.8|1122.3|1125.8|1121.3|407
1625725080000|2021-07-08 06:18:00|1126.1|1121.6|1126.1|1121.6|1126.2|1121.7|1126|1121.5|260
1625725090000|2021-07-08 06:18:10|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|1126.3|1121.8|154
1625725100000|2021-07-08 06:18:20|1127.1|1122.6|1127.1|1122.6|1127.1|1122.6|1126.9|1122.4|128
1625725110000|2021-07-08 06:18:30|1127.3|1122.8|1127.7|1123.2|1127.7|1123.2|1127.2|1122.7|282
1625725120000|2021-07-08 06:18:40|1127.8|1123.3|1127.4|1122.9|1127.9|1123.4|1127.1|1122.6|65
1625725130000|2021-07-08 06:18:50|1127.6|1123.1|1127.3|1122.8|1127.7|1123.2|1127.3|1122.8|157
1625725140000|2021-07-08 06:19:00|1127.5|1123|1127|1122.5|1127.6|1123.1|1127|1122.5|234
1625725150000|2021-07-08 06:19:10|1127.6|1123.1|1126.6|1122.1|1127.6|1123.1|1126.6|1122.1|205
1625725160000|2021-07-08 06:19:20|1126.8|1122.3|1126.7|1122.2|1127.2|1122.7|1126.7|1122.2|289
1625725170000|2021-07-08 06:19:30|1126.5|1122|1126.3|1121.8|1126.7|1122.2|1126.3|1121.8|155
1625725180000|2021-07-08 06:19:40|1126.5|1122|1126.8|1122.3|1126.8|1122.3|1126.5|1122|262
1625725190000|2021-07-08 06:19:50|1127.1|1122.6|1126.8|1122.3|1127.1|1122.6|1126.8|1122.3|120
1625725200000|2021-07-08 06:20:00|1126.7|1122.2|1124.8|1120.3|1126.7|1122.2|1124.8|1120.3|501
1625725210000|2021-07-08 06:20:10|1125.4|1120.9|1124.2|1119.7|1125.6|1121.1|1124.2|1119.7|512
1625725220000|2021-07-08 06:20:20|1124.1|1119.6|1122.7|1118.2|1124.1|1119.6|1122.4|1117.9|845
1625725230000|2021-07-08 06:20:30|1122.6|1118.1|1122.7|1118.2|1123.1|1118.6|1122.5|1118|178
1625725240000|2021-07-08 06:20:40|1122.3|1117.8|1123.3|1118.8|1123.4|1118.9|1122.3|1117.8|160
1625725250000|2021-07-08 06:20:50|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|1123.5|1119|90
1625725260000|2021-07-08 06:21:00|1123.8|1119.3|1123.7|1119.2|1124.1|1119.6|1123.6|1119.1|271
1625725270000|2021-07-08 06:21:10|1124|1119.5|1124.2|1119.7|1124.2|1119.7|1124|1119.5|78
1625725280000|2021-07-08 06:21:20|1124.3|1119.8|1124.2|1119.7|1124.3|1119.8|1124.1|1119.6|80
1625725290000|2021-07-08 06:21:30|1124.1|1119.6|1124|1119.5|1124.1|1119.6|1123.6|1119.1|186
1625725300000|2021-07-08 06:21:40|1123.7|1119.2|1123.2|1118.7|1123.7|1119.2|1123.1|1118.6|161
1625725310000|2021-07-08 06:21:50|1123.1|1118.6|1122.9|1118.4|1123.1|1118.6|1122.7|1118.2|282
1625725320000|2021-07-08 06:22:00|1122.6|1118.1|1121.4|1116.9|1122.6|1118.1|1121.4|1116.9|486
1625725330000|2021-07-08 06:22:10|1121.5|1117|1121.1|1116.6|1121.9|1117.4|1121|1116.5|458
1625725340000|2021-07-08 06:22:20|1121|1116.5|1122|1117.5|1122|1117.5|1120.9|1116.4|341
1625725350000|2021-07-08 06:22:30|1121.9|1117.4|1121.4|1116.9|1121.9|1117.4|1121.4|1116.9|130
1625725360000|2021-07-08 06:22:40|1121.5|1117|1121.6|1117.1|1121.9|1117.4|1121.5|1117|175
1625725370000|2021-07-08 06:22:50|1121.7|1117.2|1121.5|1117|1121.9|1117.4|1121.4|1116.9|200
1625725380000|2021-07-08 06:23:00|1121.4|1116.9|1122.1|1117.6|1122.1|1117.6|1121.4|1116.9|245
1625725390000|2021-07-08 06:23:10|1122|1117.5|1123.3|1118.8|1123.3|1118.8|1121.9|1117.4|316
1625725400000|2021-07-08 06:23:20|1123.5|1119|1123.4|1118.9|1123.5|1119|1122.9|1118.4|225
1625725410000|2021-07-08 06:23:30|1123.1|1118.6|1123.2|1118.7|1123.6|1119.1|1123.1|1118.6|79
1625725420000|2021-07-08 06:23:40|1123.5|1119|1123.6|1119.1|1123.7|1119.2|1123.5|1119|138
1625725430000|2021-07-08 06:23:50|1123.7|1119.2|1124.1|1119.6|1124.3|1119.8|1123.7|1119.2|202
1625725440000|2021-07-08 06:24:00|1123.8|1119.3|1123.1|1118.6|1123.8|1119.3|1123|1118.5|273
1625725450000|2021-07-08 06:24:10|1123.5|1119|1123.9|1119.4|1124.1|1119.6|1123.5|1119|133
1625725460000|2021-07-08 06:24:20|1123.6|1119.1|1123.5|1119|1123.6|1119.1|1123.2|1118.7|119
1625725470000|2021-07-08 06:24:30|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|1123.4|1118.9|51
1625725480000|2021-07-08 06:24:40|1124|1119.5|1124.3|1119.8|1124.3|1119.8|1123.7|1119.2|86
1625725490000|2021-07-08 06:24:50|1124.2|1119.7|1123.6|1119.1|1124.3|1119.8|1123.6|1119.1|102
1625725500000|2021-07-08 06:25:00|1123.5|1119|1123.6|1119.1|1123.6|1119.1|1123.4|1118.9|84
1625725510000|2021-07-08 06:25:10|1123.7|1119.2|1124.3|1119.8|1124.3|1119.8|1123.4|1118.9|123
1625725520000|2021-07-08 06:25:20|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.3|1119.8|68
1625725530000|2021-07-08 06:25:30|1124.3|1119.8|1124.3|1119.8|1124.4|1119.9|1124.3|1119.8|67
1625725540000|2021-07-08 06:25:40|1124.5|1120|1124.5|1120|1124.9|1120.4|1124.5|1120|146
1625725550000|2021-07-08 06:25:50|1124.7|1120.2|1125.4|1120.9|1125.4|1120.9|1124.7|1120.2|126
1625725560000|2021-07-08 06:26:00|1125.7|1121.2|1126.4|1121.9|1126.4|1121.9|1125.4|1120.9|189
1625725570000|2021-07-08 06:26:10|1126.7|1122.2|1126.7|1122.2|1127.1|1122.6|1126.4|1121.9|241
1625725580000|2021-07-08 06:26:20|1126.5|1122|1126.9|1122.4|1126.9|1122.4|1126.5|1122|100
1625725590000|2021-07-08 06:26:30|1126.7|1122.2|1126.7|1122.2|1127.1|1122.6|1126.6|1122.1|96
1625725600000|2021-07-08 06:26:40|1126.6|1122.1|1126.4|1121.9|1126.6|1122.1|1126.4|1121.9|50
1625725610000|2021-07-08 06:26:50|1126|1121.5|1126.4|1121.9|1126.4|1121.9|1125.9|1121.4|191
1625725620000|2021-07-08 06:27:00|1126.1|1121.6|1126|1121.5|1126.1|1121.6|1126|1121.5|75
1625725630000|2021-07-08 06:27:10|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|30
1625725640000|2021-07-08 06:27:20|1126.4|1121.9|1125.5|1121|1126.4|1121.9|1125.5|1121|140
1625725650000|2021-07-08 06:27:30|1125.4|1120.9|1125|1120.5|1125.9|1121.4|1125|1120.5|174
1625725660000|2021-07-08 06:27:40|1125.2|1120.7|1125.7|1121.2|1125.7|1121.2|1124.9|1120.4|141
1625725670000|2021-07-08 06:27:50|1125.9|1121.4|1125.7|1121.2|1125.9|1121.4|1125.7|1121.2|32
1625725680000|2021-07-08 06:28:00|1125.5|1121|1125|1120.5|1125.5|1121|1125|1120.5|78
1625725690000|2021-07-08 06:28:10|1124.6|1120.1|1124.9|1120.4|1125.2|1120.7|1124.6|1120.1|336
1625725700000|2021-07-08 06:28:20|1125.2|1120.7|1125.3|1120.8|1125.3|1120.8|1125.2|1120.7|56
1625725710000|2021-07-08 06:28:30|1125.4|1120.9|1125.7|1121.2|1125.7|1121.2|1125.3|1120.8|39
1625725720000|2021-07-08 06:28:40|1125.8|1121.3|1126.3|1121.8|1126.3|1121.8|1125.8|1121.3|57
1625725730000|2021-07-08 06:28:50|1126.2|1121.7|1126.4|1121.9|1126.4|1121.9|1126.2|1121.7|58
1625725740000|2021-07-08 06:29:00|1126.2|1121.7|1125.9|1121.4|1126.3|1121.8|1125.9|1121.4|77
1625725750000|2021-07-08 06:29:10|1126.2|1121.7|1126.8|1122.3|1126.8|1122.3|1126.2|1121.7|141
1625725760000|2021-07-08 06:29:20|1126.7|1122.2|1126.4|1121.9|1126.7|1122.2|1126.4|1121.9|62
1625725770000|2021-07-08 06:29:30|1126.6|1122.1|1127.4|1122.9|1127.4|1122.9|1126.6|1122.1|74
1625725780000|2021-07-08 06:29:40|1127.2|1122.7|1127.3|1122.8|1127.4|1122.9|1127.2|1122.7|85
1625725790000|2021-07-08 06:29:50|1127.4|1122.9|1127.6|1123.1|1127.6|1123.1|1127.1|1122.6|84
1625725800000|2021-07-08 06:30:00|1127.8|1123.3|1126.9|1122.4|1127.9|1123.4|1126.9|1122.4|357
1625725810000|2021-07-08 06:30:10|1127.1|1122.6|1126.6|1122.1|1127.1|1122.6|1126.6|1122.1|82
1625725820000|2021-07-08 06:30:20|1126.4|1121.9|1126|1121.5|1126.5|1122|1126|1121.5|302
1625725830000|2021-07-08 06:30:30|1125.9|1121.4|1126|1121.5|1126|1121.5|1125.5|1121|175
1625725840000|2021-07-08 06:30:40|1126.1|1121.6|1126.8|1122.3|1126.8|1122.3|1126|1121.5|146
1625725850000|2021-07-08 06:30:50|1126.4|1121.9|1126.5|1122|1126.6|1122.1|1126.4|1121.9|66
1625725860000|2021-07-08 06:31:00|1126.6|1122.1|1125.8|1121.3|1126.6|1122.1|1125.6|1121.1|96
1625725870000|2021-07-08 06:31:10|1125.6|1121.1|1125.6|1121.1|1125.7|1121.2|1125.4|1120.9|82
1625725880000|2021-07-08 06:31:20|1125.7|1121.2|1124.9|1120.4|1125.7|1121.2|1124.9|1120.4|48
1625725890000|2021-07-08 06:31:30|1125|1120.5|1125.4|1120.9|1125.4|1120.9|1124.9|1120.4|54
1625725900000|2021-07-08 06:31:40|1125.5|1121|1125.4|1120.9|1125.6|1121.1|1125.4|1120.9|37
1625725910000|2021-07-08 06:31:50|1125.5|1121|1125.6|1121.1|1125.7|1121.2|1125.4|1120.9|21
1625725920000|2021-07-08 06:32:00|1125.5|1121|1124.6|1120.1|1125.5|1121|1124.6|1120.1|58
1625725930000|2021-07-08 06:32:10|1124.5|1120|1125|1120.5|1125.1|1120.6|1124.5|1120|123
1625725940000|2021-07-08 06:32:20|1124.9|1120.4|1124.9|1120.4|1124.9|1120.4|1124.8|1120.3|31
1625725950000|2021-07-08 06:32:30|1125|1120.5|1125|1120.5|1125.4|1120.9|1125|1120.5|64
1625725960000|2021-07-08 06:32:40|1124.9|1120.4|1124.4|1119.9|1125.1|1120.6|1124.4|1119.9|79
1625725970000|2021-07-08 06:32:50|1124.7|1120.2|1124.7|1120.2|1124.9|1120.4|1124.7|1120.2|16
1625725980000|2021-07-08 06:33:00|1124.9|1120.4|1124|1119.5|1124.9|1120.4|1123.5|1119|242
1625725990000|2021-07-08 06:33:10|1123.9|1119.4|1123.6|1119.1|1124.4|1119.9|1123.6|1119.1|247
1625726000000|2021-07-08 06:33:20|1123.5|1119|1123.6|1119.1|1124.5|1120|1123.5|1119|171
1625726010000|2021-07-08 06:33:30|1123.4|1118.9|1123.4|1118.9|1123.6|1119.1|1123.4|1118.9|160
1625726020000|2021-07-08 06:33:40|1123.6|1119.1|1124|1119.5|1124|1119.5|1123.6|1119.1|67
1625726030000|2021-07-08 06:33:50|1123.9|1119.4|1123.4|1118.9|1123.9|1119.4|1123.4|1118.9|164
1625726040000|2021-07-08 06:34:00|1123|1118.5|1122.6|1118.1|1123.1|1118.6|1122.6|1118.1|475
1625726050000|2021-07-08 06:34:10|1123.1|1118.6|1123.5|1119|1123.5|1119|1123.1|1118.6|94
1625726060000|2021-07-08 06:34:20|1123.6|1119.1|1123.6|1119.1|1123.6|1119.1|1123.4|1118.9|79
1625726070000|2021-07-08 06:34:30|1123.5|1119|1123.8|1119.3|1123.9|1119.4|1123.5|1119|63
1625726080000|2021-07-08 06:34:40|1123.6|1119.1|1123.4|1118.9|1123.8|1119.3|1123.4|1118.9|21
1625726090000|2021-07-08 06:34:50|||||||||28
1625726100000|2021-07-08 06:35:00|1122.9|1118.4|1122.9|1118.4|1123.1|1118.6|1122.5|1118|91
1625726110000|2021-07-08 06:35:10|1122.8|1118.3|1122.8|1118.3|1122.9|1118.4|1122.5|1118|131
1625726120000|2021-07-08 06:35:20|1122.6|1118.1|1122.6|1118.1|1122.9|1118.4|1122.6|1118.1|38
1625726130000|2021-07-08 06:35:30|1122.5|1118|1122.4|1117.9|1122.5|1118|1122.4|1117.9|80
1625726140000|2021-07-08 06:35:40|1122.1|1117.6|1123|1118.5|1123|1118.5|1122.1|1117.6|86
1625726150000|2021-07-08 06:35:50|1122.6|1118.1|1122.5|1118|1122.6|1118.1|1122.5|1118|95
1625726160000|2021-07-08 06:36:00|1122.6|1118.1|1122.8|1118.3|1122.8|1118.3|1122.4|1117.9|77
1625726170000|2021-07-08 06:36:10|1122.6|1118.1|1122.1|1117.6|1122.6|1118.1|1122.1|1117.6|209
1625726180000|2021-07-08 06:36:20|1122|1117.5|1122.1|1117.6|1122.1|1117.6|1121.6|1117.1|116
1625726190000|2021-07-08 06:36:30|1121.9|1117.4|1122.4|1117.9|1122.4|1117.9|1121.9|1117.4|103
1625726200000|2021-07-08 06:36:40|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|99
1625726210000|2021-07-08 06:36:50|1121.9|1117.4|1121.4|1116.9|1121.9|1117.4|1121.4|1116.9|160
1625726220000|2021-07-08 06:37:00|1121.6|1117.1|1122|1117.5|1122|1117.5|1121.2|1116.7|173
1625726230000|2021-07-08 06:37:10|1122.2|1117.7|1122.9|1118.4|1122.9|1118.4|1122.2|1117.7|121
1625726240000|2021-07-08 06:37:20|1123|1118.5|1124|1119.5|1124|1119.5|1123|1118.5|177
1625726250000|2021-07-08 06:37:30|1124.1|1119.6|1124.1|1119.6|1124.4|1119.9|1123.9|1119.4|57
1625726260000|2021-07-08 06:37:40|1124.4|1119.9|1124.9|1120.4|1124.9|1120.4|1124.1|1119.6|99
1625726270000|2021-07-08 06:37:50|1124.7|1120.2|1125|1120.5|1125.7|1121.2|1124.7|1120.2|163
1625726280000|2021-07-08 06:38:00|1124.9|1120.4|1124.9|1120.4|1125.1|1120.6|1124.1|1119.6|177
1625726290000|2021-07-08 06:38:10|1125|1120.5|1125|1120.5|1125|1120.5|1124.6|1120.1|152
1625726300000|2021-07-08 06:38:20|1125.2|1120.7|1125|1120.5|1125.2|1120.7|1125|1120.5|27
1625726310000|2021-07-08 06:38:30|1124.9|1120.4|1125|1120.5|1125.3|1120.8|1124.9|1120.4|64
1625726320000|2021-07-08 06:38:40|1124.9|1120.4|1125.1|1120.6|1125.2|1120.7|1124.9|1120.4|24
1625726330000|2021-07-08 06:38:50|1124.9|1120.4|1125.4|1120.9|1125.4|1120.9|1124.9|1120.4|66
1625726340000|2021-07-08 06:39:00|1125.1|1120.6|1125.1|1120.6|1125.2|1120.7|1125|1120.5|36
1625726350000|2021-07-08 06:39:10|1125|1120.5|1125.2|1120.7|1125.4|1120.9|1125|1120.5|92
1625726360000|2021-07-08 06:39:20|1125.5|1121|1125.8|1121.3|1125.8|1121.3|1125.5|1121|64
1625726370000|2021-07-08 06:39:30|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|1125.5|1121|38
1625726380000|2021-07-08 06:39:40|1126.1|1121.6|1126.2|1121.7|1126.4|1121.9|1126|1121.5|282
1625726390000|2021-07-08 06:39:50|1126.5|1122|1126.5|1122|1126.7|1122.2|1126.1|1121.6|154
1625726400000|2021-07-08 06:40:00|1126.7|1122.2|1126.6|1122.1|1126.7|1122.2|1126.1|1121.6|105
1625726410000|2021-07-08 06:40:10|1126.8|1122.3|1127.1|1122.6|1127.3|1122.8|1126.8|1122.3|113
1625726420000|2021-07-08 06:40:20|1127.3|1122.8|1128.1|1123.6|1128.1|1123.6|1127.3|1122.8|195
1625726430000|2021-07-08 06:40:30|1128.2|1123.7|1127.2|1122.7|1128.2|1123.7|1127.1|1122.6|206
1625726440000|2021-07-08 06:40:40|1127.3|1122.8|1127.3|1122.8|1127.3|1122.8|1127.2|1122.7|43
1625726450000|2021-07-08 06:40:50|1127.2|1122.7|1126.7|1122.2|1127.3|1122.8|1126.7|1122.2|88
1625726460000|2021-07-08 06:41:00|1126.5|1122|1126.1|1121.6|1126.5|1122|1126.1|1121.6|68
1625726470000|2021-07-08 06:41:10|1126.2|1121.7|1125.8|1121.3|1126.2|1121.7|1125.8|1121.3|77
1625726480000|2021-07-08 06:41:20|1125.9|1121.4|1126.8|1122.3|1126.8|1122.3|1125.8|1121.3|149
1625726490000|2021-07-08 06:41:30|1126.7|1122.2|1126.6|1122.1|1127.1|1122.6|1126.6|1122.1|141
1625726500000|2021-07-08 06:41:40|1126.3|1121.8|1126.4|1121.9|1126.7|1122.2|1126.3|1121.8|44
1625726510000|2021-07-08 06:41:50|1126.1|1121.6|1126.1|1121.6|1126.3|1121.8|1126.1|1121.6|45
1625726520000|2021-07-08 06:42:00|1125.8|1121.3|1125.2|1120.7|1125.9|1121.4|1125.2|1120.7|103
1625726530000|2021-07-08 06:42:10|1125.3|1120.8|1125.1|1120.6|1125.3|1120.8|1124.9|1120.4|58
1625726540000|2021-07-08 06:42:20|1124.9|1120.4|1125.1|1120.6|1125.1|1120.6|1124.8|1120.3|40
1625726550000|2021-07-08 06:42:30|1125.2|1120.7|1125.6|1121.1|1125.6|1121.1|1125.2|1120.7|92
1625726560000|2021-07-08 06:42:40|1125.9|1121.4|1126.2|1121.7|1126.3|1121.8|1125.8|1121.3|25
1625726570000|2021-07-08 06:42:50|1126.3|1121.8|1126.6|1122.1|1126.6|1122.1|1126.3|1121.8|28
1625726580000|2021-07-08 06:43:00|1126.3|1121.8|1126.3|1121.8|1126.3|1121.8|1126.3|1121.8|36
1625726590000|2021-07-08 06:43:10|1126.5|1122|1126.5|1122|1126.5|1122|1125.8|1121.3|103
1625726600000|2021-07-08 06:43:20|1126.8|1122.3|1126.9|1122.4|1126.9|1122.4|1126.8|1122.3|113
1625726610000|2021-07-08 06:43:30|1126.8|1122.3|1127.3|1122.8|1127.3|1122.8|1126.8|1122.3|50
1625726620000|2021-07-08 06:43:40|1127|1122.5|1126.8|1122.3|1127.6|1123.1|1126.8|1122.3|68
1625726630000|2021-07-08 06:43:50|1127.4|1122.9|1127.3|1122.8|1127.4|1122.9|1126.9|1122.4|74
1625726640000|2021-07-08 06:44:00|1127.4|1122.9|1127.5|1123|1127.5|1123|1127.2|1122.7|53
1625726650000|2021-07-08 06:44:10|1127.8|1123.3|1128|1123.5|1128|1123.5|1127.8|1123.3|118
1625726660000|2021-07-08 06:44:20|1127.9|1123.4|1127.5|1123|1127.9|1123.4|1127.5|1123|29
1625726670000|2021-07-08 06:44:30|1127.7|1123.2|1127.5|1123|1127.7|1123.2|1127.5|1123|40
1625726680000|2021-07-08 06:44:40|1127.4|1122.9|1127|1122.5|1127.4|1122.9|1126.7|1122.2|101
1625726690000|2021-07-08 06:44:50|||||||||59
1625726700000|2021-07-08 06:45:00|1126.8|1122.3|1126.5|1122|1126.8|1122.3|1126.5|1122|60
1625726710000|2021-07-08 06:45:10|1126.3|1121.8|1125.8|1121.3|1126.3|1121.8|1125.7|1121.2|63
1625726720000|2021-07-08 06:45:20|1125.9|1121.4|1125|1120.5|1126|1121.5|1125|1120.5|57
1625726730000|2021-07-08 06:45:30|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|1125.2|1120.7|56
1625726740000|2021-07-08 06:45:40|1125.7|1121.2|1125.9|1121.4|1126|1121.5|1125.7|1121.2|111
1625726750000|2021-07-08 06:45:50|1126.1|1121.6|1126.3|1121.8|1126.3|1121.8|1126.1|1121.6|53
1625726760000|2021-07-08 06:46:00|1126.5|1122|1126.8|1122.3|1127|1122.5|1126.5|1122|60
1625726770000|2021-07-08 06:46:10|1127|1122.5|1126.9|1122.4|1127|1122.5|1126.9|1122.4|34
1625726780000|2021-07-08 06:46:20|1126.4|1121.9|1126.4|1121.9|1126.6|1122.1|1126.4|1121.9|135
1625726790000|2021-07-08 06:46:30|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|1126.4|1121.9|86
1625726800000|2021-07-08 06:46:40|1126.4|1121.9|1126.8|1122.3|1126.8|1122.3|1126.3|1121.8|138
1625726810000|2021-07-08 06:46:50|1126.6|1122.1|1126.7|1122.2|1126.8|1122.3|1126.3|1121.8|92
1625726820000|2021-07-08 06:47:00|1126.8|1122.3|1126.3|1121.8|1126.8|1122.3|1126.2|1121.7|60
1625726830000|2021-07-08 06:47:10|1126|1121.5|1125|1120.5|1126|1121.5|1125|1120.5|95
1625726840000|2021-07-08 06:47:20|1125.2|1120.7|1124|1119.5|1125.2|1120.7|1124|1119.5|221
1625726850000|2021-07-08 06:47:30|1124.2|1119.7|1123.3|1118.8|1124.2|1119.7|1123.3|1118.8|120
1625726860000|2021-07-08 06:47:40|1123.4|1118.9|1123.2|1118.7|1123.5|1119|1122.8|1118.3|220
1625726870000|2021-07-08 06:47:50|1123.1|1118.6|1124.1|1119.6|1124.1|1119.6|1123.1|1118.6|117
1625726880000|2021-07-08 06:48:00|1124|1119.5|1123.1|1118.6|1124|1119.5|1123.1|1118.6|120
1625726890000|2021-07-08 06:48:10|1122.9|1118.4|1122.9|1118.4|1123|1118.5|1122.5|1118|233
1625726900000|2021-07-08 06:48:20|1122.5|1118|1122.9|1118.4|1122.9|1118.4|1122.5|1118|180
1625726910000|2021-07-08 06:48:30|1122.7|1118.2|1122.9|1118.4|1123.6|1119.1|1122.7|1118.2|176
1625726920000|2021-07-08 06:48:40|1122.4|1117.9|1123|1118.5|1123|1118.5|1122.4|1117.9|125
1625726930000|2021-07-08 06:48:50|1122.9|1118.4|1122.9|1118.4|1123.4|1118.9|1122.6|1118.1|183
1625726940000|2021-07-08 06:49:00|1123.1|1118.6|1123.6|1119.1|1123.6|1119.1|1122.9|1118.4|137
1625726950000|2021-07-08 06:49:10|1124|1119.5|1124.7|1120.2|1124.7|1120.2|1124|1119.5|139
1625726960000|2021-07-08 06:49:20|1125|1120.5|1124.5|1120|1125|1120.5|1124.4|1119.9|135
1625726970000|2021-07-08 06:49:30|1124.3|1119.8|1125.1|1120.6|1125.1|1120.6|1124|1119.5|290
1625726980000|2021-07-08 06:49:40|1125|1120.5|1125.1|1120.6|1125.4|1120.9|1124.7|1120.2|166
1625726990000|2021-07-08 06:49:50|1124.4|1119.9|1125.1|1120.6|1125.1|1120.6|1124.4|1119.9|314
1625727000000|2021-07-08 06:50:00|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|70
1625727010000|2021-07-08 06:50:10|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|107
1625727020000|2021-07-08 06:50:20|1125.5|1121|1124.9|1120.4|1125.5|1121|1124.9|1120.4|186
1625727030000|2021-07-08 06:50:30|1124.7|1120.2|1124.9|1120.4|1124.9|1120.4|1124.7|1120.2|33
1625727040000|2021-07-08 06:50:40|1124.7|1120.2|1124.6|1120.1|1124.7|1120.2|1124.2|1119.7|51
1625727050000|2021-07-08 06:50:50|1124.7|1120.2|1124.6|1120.1|1124.7|1120.2|1124.4|1119.9|136
1625727060000|2021-07-08 06:51:00|1124.7|1120.2|1125.1|1120.6|1125.1|1120.6|1124.6|1120.1|429
1625727070000|2021-07-08 06:51:10|1124.9|1120.4|1124.7|1120.2|1124.9|1120.4|1124.6|1120.1|57
1625727080000|2021-07-08 06:51:20|1124.4|1119.9|1124.3|1119.8|1124.7|1120.2|1124.3|1119.8|101
1625727090000|2021-07-08 06:51:30|1124.5|1120|1124.4|1119.9|1124.5|1120|1124.1|1119.6|52
1625727100000|2021-07-08 06:51:40|1124.1|1119.6|1124.2|1119.7|1124.2|1119.7|1123.4|1118.9|175
1625727110000|2021-07-08 06:51:50|1124|1119.5|1123.9|1119.4|1124.2|1119.7|1123.9|1119.4|94
1625727120000|2021-07-08 06:52:00|1123.5|1119|1123.5|1119|1123.6|1119.1|1123.3|1118.8|169
1625727130000|2021-07-08 06:52:10|1123.6|1119.1|1123.1|1118.6|1123.6|1119.1|1123.1|1118.6|119
1625727140000|2021-07-08 06:52:20|1123.4|1118.9|1123.1|1118.6|1123.4|1118.9|1123.1|1118.6|142
1625727150000|2021-07-08 06:52:30|1123.4|1118.9|1123.6|1119.1|1123.6|1119.1|1123.4|1118.9|90
1625727160000|2021-07-08 06:52:40|||||||||37
1625727170000|2021-07-08 06:52:50|1123.3|1118.8|1123.1|1118.6|1123.3|1118.8|1123.1|1118.6|181
1625727180000|2021-07-08 06:53:00|1123|1118.5|1123.1|1118.6|1123.1|1118.6|1122.9|1118.4|73
1625727190000|2021-07-08 06:53:10|1123.4|1118.9|1123.9|1119.4|1123.9|1119.4|1123.4|1118.9|118
1625727200000|2021-07-08 06:53:20|1124.1|1119.6|1123.9|1119.4|1124.4|1119.9|1123.8|1119.3|113
1625727210000|2021-07-08 06:53:30|1123.6|1119.1|1123.6|1119.1|1123.9|1119.4|1123.6|1119.1|122
1625727220000|2021-07-08 06:53:40|1123.8|1119.3|1124.1|1119.6|1124.4|1119.9|1123.8|1119.3|80
1625727230000|2021-07-08 06:53:50|1123.7|1119.2|1123.6|1119.1|1123.9|1119.4|1123.6|1119.1|81
1625727240000|2021-07-08 06:54:00|1124.1|1119.6|1124.7|1120.2|1124.7|1120.2|1124.1|1119.6|252
1625727250000|2021-07-08 06:54:10|1124.6|1120.1|1124.5|1120|1124.6|1120.1|1124.2|1119.7|135
1625727260000|2021-07-08 06:54:20|1124.3|1119.8|1125|1120.5|1125|1120.5|1124.3|1119.8|163
1625727270000|2021-07-08 06:54:30|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|1125.1|1120.6|45
1625727280000|2021-07-08 06:54:40|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|184
1625727290000|2021-07-08 06:54:50|1125.7|1121.2|1125.5|1121|1125.7|1121.2|1125.5|1121|196
1625727300000|2021-07-08 06:55:00|1125.7|1121.2|1126.2|1121.7|1126.2|1121.7|1125.7|1121.2|370
1625727310000|2021-07-08 06:55:10|1126.4|1121.9|1125.4|1120.9|1126.5|1122|1125.3|1120.8|289
1625727320000|2021-07-08 06:55:20|1125.3|1120.8|1124.9|1120.4|1125.6|1121.1|1124.9|1120.4|211
1625727330000|2021-07-08 06:55:30|1125.3|1120.8|1125.2|1120.7|1125.3|1120.8|1125.2|1120.7|154
1625727340000|2021-07-08 06:55:40|1125.3|1120.8|1125.1|1120.6|1125.3|1120.8|1125.1|1120.6|61
1625727350000|2021-07-08 06:55:50|1125.3|1120.8|1125.1|1120.6|1125.3|1120.8|1125.1|1120.6|142
1625727360000|2021-07-08 06:56:00|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|1125.1|1120.6|198
1625727370000|2021-07-08 06:56:10|1125.1|1120.6|1124.6|1120.1|1125.1|1120.6|1124.6|1120.1|217
1625727380000|2021-07-08 06:56:20|1124.8|1120.3|1125.2|1120.7|1125.2|1120.7|1124.8|1120.3|92
1625727390000|2021-07-08 06:56:30|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|102
1625727400000|2021-07-08 06:56:40|||||||||112
1625727410000|2021-07-08 06:56:50|1124.6|1120.1|1124.5|1120|1124.8|1120.3|1124.5|1120|132
1625727420000|2021-07-08 06:57:00|1124.4|1119.9|1123.8|1119.3|1124.6|1120.1|1123.8|1119.3|433
1625727430000|2021-07-08 06:57:10|1123.6|1119.1|1123.6|1119.1|1123.8|1119.3|1123.6|1119.1|422
1625727440000|2021-07-08 06:57:20|1123.3|1118.8|1123.3|1118.8|1123.3|1118.8|1123.2|1118.7|147
1625727450000|2021-07-08 06:57:30|1123.2|1118.7|1122.8|1118.3|1123.3|1118.8|1122.8|1118.3|197
1625727460000|2021-07-08 06:57:40|1122.6|1118.1|1122.4|1117.9|1122.6|1118.1|1122.4|1117.9|427
1625727470000|2021-07-08 06:57:50|1122.6|1118.1|1122.1|1117.6|1122.6|1118.1|1122.1|1117.6|463
1625727480000|2021-07-08 06:58:00|||||||||428
1625727490000|2021-07-08 06:58:10|1121.9|1117.4|1121.6|1117.1|1122.1|1117.6|1121.6|1117.1|437
1625727500000|2021-07-08 06:58:20|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|409
1625727510000|2021-07-08 06:58:30|1121.5|1117|1121.4|1116.9|1121.5|1117|1121.4|1116.9|241
1625727520000|2021-07-08 06:58:40|1120.9|1116.4|1120.1|1115.6|1121|1116.5|1120.1|1115.6|692
1625727530000|2021-07-08 06:58:50|1119.6|1115.1|1119.9|1115.4|1119.9|1115.4|1119.6|1115.1|785
1625727540000|2021-07-08 06:59:00|1119.7|1115.2|1120.3|1115.8|1120.3|1115.8|1119.7|1115.2|587
1625727550000|2021-07-08 06:59:10|1120.1|1115.6|1120.1|1115.6|1120.1|1115.6|1120.1|1115.6|805
1625727560000|2021-07-08 06:59:20|1119.9|1115.4|1120|1115.5|1120.2|1115.7|1119.9|1115.4|507
1625727570000|2021-07-08 06:59:30|1119.9|1115.4|1119.9|1115.4|1120|1115.5|1119.6|1115.1|914
1625727580000|2021-07-08 06:59:40|1120.1|1115.6|1119.9|1115.4|1120.3|1115.8|1119.6|1115.1|576
1625727590000|2021-07-08 06:59:50|1119.7|1115.2|1120.6|1116.1|1120.7|1116.2|1119.6|1115.1|1008
1625727600000|2021-07-08 07:00:00|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|33
1625749200000|2021-07-08 13:00:00|1113.7|1109.2|1106.7|1102.2|1113.7|1109.2|1106.1|1101.6|6593
1625749210000|2021-07-08 13:00:10|1106.6|1102.1|1106.5|1102|1107.5|1103|1106.5|1102|2594
1625749220000|2021-07-08 13:00:20|1106.6|1102.1|1104.9|1100.4|1107.4|1102.9|1104.9|1100.4|2592
1625749230000|2021-07-08 13:00:30|1104.8|1100.3|1104.1|1099.6|1105|1100.5|1104.1|1099.6|2185
1625749240000|2021-07-08 13:00:40|1104.4|1099.9|1105.1|1100.6|1105.2|1100.7|1104.1|1099.6|1226
1625749250000|2021-07-08 13:00:50|1104.7|1100.2|1105.2|1100.7|1105.5|1101|1104.3|1099.8|1688
1625749260000|2021-07-08 13:01:00|1105.4|1100.9|1105.5|1101|1105.7|1101.2|1104.3|1099.8|1982
1625749270000|2021-07-08 13:01:10|1105.7|1101.2|1106.7|1102.2|1107.2|1102.7|1105.5|1101|1355
1625749280000|2021-07-08 13:01:20|1106.8|1102.3|1107.2|1102.7|1107.3|1102.8|1106.2|1101.7|1034
1625749290000|2021-07-08 13:01:30|1107.1|1102.6|1108.5|1104|1108.6|1104.1|1106.7|1102.2|1019
1625749300000|2021-07-08 13:01:40|1108.7|1104.2|1109|1104.5|1109|1104.5|1108.4|1103.9|723
1625749310000|2021-07-08 13:01:50|1108.7|1104.2|1109.2|1104.7|1109.5|1105|1108.5|1104|671
1625749320000|2021-07-08 13:02:00|1109.3|1104.8|1109|1104.5|1109.3|1104.8|1108.6|1104.1|779
1625749330000|2021-07-08 13:02:10|1109.1|1104.6|1107.2|1102.7|1109.2|1104.7|1107.1|1102.6|982
1625749340000|2021-07-08 13:02:20|1106.9|1102.4|1106.5|1102|1107|1102.5|1106.1|1101.6|587
1625749350000|2021-07-08 13:02:30|1106.2|1101.7|1105.7|1101.2|1106.5|1102|1105.7|1101.2|1074
1625749360000|2021-07-08 13:02:40|1105.5|1101|1106.1|1101.6|1106.2|1101.7|1105.2|1100.7|1042
1625749370000|2021-07-08 13:02:50|1105.8|1101.3|1107.5|1103|1107.5|1103|1105.7|1101.2|930
1625749380000|2021-07-08 13:03:00|1107.6|1103.1|1108.2|1103.7|1108.2|1103.7|1107|1102.5|633
1625749390000|2021-07-08 13:03:10|1107.9|1103.4|1107.8|1103.3|1108.1|1103.6|1107.4|1102.9|748
1625749400000|2021-07-08 13:03:20|1108.2|1103.7|1109.6|1105.1|1109.7|1105.2|1108.2|1103.7|557
1625749410000|2021-07-08 13:03:30|1109.8|1105.3|1109.5|1105|1109.8|1105.3|1108.2|1103.7|705
1625749420000|2021-07-08 13:03:40|1109.7|1105.2|1108.9|1104.4|1110.1|1105.6|1108.9|1104.4|828
1625749430000|2021-07-08 13:03:50|1109|1104.5|1108.6|1104.1|1109.2|1104.7|1108.3|1103.8|543
1625749440000|2021-07-08 13:04:00|1108.5|1104|1107.9|1103.4|1108.5|1104|1107.5|1103|480
1625749450000|2021-07-08 13:04:10|1108|1103.5|1107|1102.5|1108.1|1103.6|1106.7|1102.2|501
1625749460000|2021-07-08 13:04:20|1107.1|1102.6|1108.6|1104.1|1108.7|1104.2|1107|1102.5|301
1625749470000|2021-07-08 13:04:30|1108.5|1104|1108.1|1103.6|1108.5|1104|1107.7|1103.2|232
1625749480000|2021-07-08 13:04:40|1108.6|1104.1|1108.6|1104.1|1108.9|1104.4|1108.2|1103.7|280
1625749490000|2021-07-08 13:04:50|1108.7|1104.2|1109.1|1104.6|1109.1|1104.6|1108.2|1103.7|578
1625749500000|2021-07-08 13:05:00|1108.9|1104.4|1109|1104.5|1109|1104.5|1108|1103.5|876
1625749510000|2021-07-08 13:05:10|1109.1|1104.6|1108.9|1104.4|1109.1|1104.6|1108.7|1104.2|563
1625749520000|2021-07-08 13:05:20|1109.1|1104.6|1110.9|1106.4|1110.9|1106.4|1109.1|1104.6|617
1625749530000|2021-07-08 13:05:30|1110.4|1105.9|1112.1|1107.6|1112.1|1107.6|1110.2|1105.7|865
1625749540000|2021-07-08 13:05:40|1112.5|1108|1112.4|1107.9|1112.8|1108.3|1112.2|1107.7|831
1625749550000|2021-07-08 13:05:50|1112.7|1108.2|1113.1|1108.6|1113.2|1108.7|1112.7|1108.2|393
1625749560000|2021-07-08 13:06:00|1112.7|1108.2|1113.1|1108.6|1113.2|1108.7|1112.7|1108.2|991
1625749570000|2021-07-08 13:06:10|1113.5|1109|1113.4|1108.9|1114.4|1109.9|1113.1|1108.6|1073
1625749580000|2021-07-08 13:06:20|1113.9|1109.4|1114|1109.5|1114.4|1109.9|1113.7|1109.2|507
1625749590000|2021-07-08 13:06:30|1114.2|1109.7|1113.2|1108.7|1114.5|1110|1113|1108.5|573
1625749600000|2021-07-08 13:06:40|1113.1|1108.6|1113.7|1109.2|1113.7|1109.2|1113.1|1108.6|370
1625749610000|2021-07-08 13:06:50|1113.5|1109|1113.1|1108.6|1113.5|1109|1113|1108.5|503
1625749620000|2021-07-08 13:07:00|1113|1108.5|1111.6|1107.1|1113|1108.5|1111.6|1107.1|406
1625749630000|2021-07-08 13:07:10|1111.9|1107.4|1110.7|1106.2|1111.9|1107.4|1110.7|1106.2|452
1625749640000|2021-07-08 13:07:20|1110.9|1106.4|1111|1106.5|1111.4|1106.9|1110.9|1106.4|366
1625749650000|2021-07-08 13:07:30|1110.9|1106.4|1111.7|1107.2|1111.7|1107.2|1110.2|1105.7|378
1625749660000|2021-07-08 13:07:40|1111.2|1106.7|1110.6|1106.1|1111.5|1107|1110.6|1106.1|193
1625749670000|2021-07-08 13:07:50|1110.5|1106|1110.7|1106.2|1111.2|1106.7|1110.1|1105.6|245
1625749680000|2021-07-08 13:08:00|1110.5|1106|1110.2|1105.7|1110.5|1106|1109.2|1104.7|551
1625749690000|2021-07-08 13:08:10|1110.1|1105.6|1109.5|1105|1110.1|1105.6|1109.5|1105|263
1625749700000|2021-07-08 13:08:20|1109.6|1105.1|1109.7|1105.2|1110|1105.5|1109|1104.5|372
1625749710000|2021-07-08 13:08:30|1109.9|1105.4|1109.5|1105|1110.2|1105.7|1109.5|1105|195
1625749720000|2021-07-08 13:08:40|1109.3|1104.8|1108.1|1103.6|1109.6|1105.1|1108|1103.5|556
1625749730000|2021-07-08 13:08:50|1108|1103.5|1108.1|1103.6|1108.6|1104.1|1108|1103.5|312
1625749740000|2021-07-08 13:09:00|1107.6|1103.1|1107.7|1103.2|1107.7|1103.2|1106.7|1102.2|907
1625749750000|2021-07-08 13:09:10|1107.5|1103|1107.7|1103.2|1107.7|1103.2|1107|1102.5|371
1625749760000|2021-07-08 13:09:20|1107.9|1103.4|1108.1|1103.6|1108.1|1103.6|1107.6|1103.1|379
1625749770000|2021-07-08 13:09:30|1108|1103.5|1107.7|1103.2|1108|1103.5|1107.2|1102.7|298
1625749780000|2021-07-08 13:09:40|1107.8|1103.3|1107.4|1102.9|1108.1|1103.6|1107|1102.5|306
1625749790000|2021-07-08 13:09:50|1107.2|1102.7|1107.7|1103.2|1108.2|1103.7|1107.2|1102.7|370
1625749800000|2021-07-08 13:10:00|1107.5|1103|1108.3|1103.8|1108.5|1104|1107.5|1103|273
1625749810000|2021-07-08 13:10:10|1108.5|1104|1109.5|1105|1109.5|1105|1108|1103.5|291
1625749820000|2021-07-08 13:10:20|1109.2|1104.7|1108.7|1104.2|1109.2|1104.7|1108.7|1104.2|186
1625749830000|2021-07-08 13:10:30|1109|1104.5|1109|1104.5|1109.2|1104.7|1108.5|1104|236
1625749840000|2021-07-08 13:10:40|1109.2|1104.7|1109.1|1104.6|1109.2|1104.7|1109|1104.5|155
1625749850000|2021-07-08 13:10:50|1109|1104.5|1107.7|1103.2|1109|1104.5|1107.7|1103.2|207
1625749860000|2021-07-08 13:11:00|1108|1103.5|1108.7|1104.2|1108.7|1104.2|1108|1103.5|256
1625749870000|2021-07-08 13:11:10|1108.9|1104.4|1109.5|1105|1109.5|1105|1108.6|1104.1|293
1625749880000|2021-07-08 13:11:20|1109.6|1105.1|1110.2|1105.7|1110.2|1105.7|1109.5|1105|357
1625749890000|2021-07-08 13:11:30|1110|1105.5|1110.1|1105.6|1110.2|1105.7|1110|1105.5|181
1625749900000|2021-07-08 13:11:40|1110|1105.5|1110.5|1106|1110.5|1106|1110|1105.5|101
1625749910000|2021-07-08 13:11:50|1110.2|1105.7|1110.5|1106|1110.5|1106|1109.2|1104.7|252
1625749920000|2021-07-08 13:12:00|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|1110|1105.5|89
1625749930000|2021-07-08 13:12:10|1110.4|1105.9|1111.4|1106.9|1111.4|1106.9|1110.4|1105.9|269
1625749940000|2021-07-08 13:12:20|1111.7|1107.2|1111.7|1107.2|1111.9|1107.4|1111.6|1107.1|181
1625749950000|2021-07-08 13:12:30|1111.4|1106.9|1111.4|1106.9|1111.9|1107.4|1110.9|1106.4|201
1625749960000|2021-07-08 13:12:40|1111.9|1107.4|1111.7|1107.2|1111.9|1107.4|1110.7|1106.2|553
1625749970000|2021-07-08 13:12:50|1111.4|1106.9|1111.9|1107.4|1111.9|1107.4|1111.4|1106.9|95
1625749980000|2021-07-08 13:13:00|1111.8|1107.3|1111.9|1107.4|1111.9|1107.4|1111.4|1106.9|179
1625749990000|2021-07-08 13:13:10|1111.8|1107.3|1111.7|1107.2|1112.2|1107.7|1111.7|1107.2|236
1625750000000|2021-07-08 13:13:20|||||||||151
1625750010000|2021-07-08 13:13:30|1111.8|1107.3|1111.3|1106.8|1111.9|1107.4|1111.3|1106.8|475
1625750020000|2021-07-08 13:13:40|1111.4|1106.9|1111.7|1107.2|1111.9|1107.4|1111.4|1106.9|149
1625750030000|2021-07-08 13:13:50|1111.9|1107.4|1111.9|1107.4|1111.9|1107.4|1111.7|1107.2|180
1625750040000|2021-07-08 13:14:00|1111.8|1107.3|1111.7|1107.2|1111.9|1107.4|1111.7|1107.2|131
1625750050000|2021-07-08 13:14:10|1111.9|1107.4|1111.7|1107.2|1111.9|1107.4|1111.3|1106.8|158
1625750060000|2021-07-08 13:14:20|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|166
1625750070000|2021-07-08 13:14:30|1111.3|1106.8|1110.4|1105.9|1111.3|1106.8|1110.4|1105.9|88
1625750080000|2021-07-08 13:14:40|1110.9|1106.4|1110.4|1105.9|1110.9|1106.4|1110.4|1105.9|165
1625750090000|2021-07-08 13:14:50|1110.2|1105.7|1108.9|1104.4|1110.2|1105.7|1108.9|1104.4|246
1625750100000|2021-07-08 13:15:00|1108.7|1104.2|1108.9|1104.4|1108.9|1104.4|1108.4|1103.9|291
1625750110000|2021-07-08 13:15:10|1109.2|1104.7|1108.9|1104.4|1109.4|1104.9|1108.9|1104.4|233
1625750120000|2021-07-08 13:15:20|1108.7|1104.2|1108.9|1104.4|1108.9|1104.4|1108.7|1104.2|180
1625750130000|2021-07-08 13:15:30|1109|1104.5|1108|1103.5|1109|1104.5|1108|1103.5|438
1625750140000|2021-07-08 13:15:40|1108.2|1103.7|1108.6|1104.1|1108.7|1104.2|1108.1|1103.6|333
1625750150000|2021-07-08 13:15:50|1108.7|1104.2|1107.9|1103.4|1108.7|1104.2|1107.9|1103.4|496
1625750160000|2021-07-08 13:16:00|1107.6|1103.1|1107.2|1102.7|1107.6|1103.1|1106.7|1102.2|861
1625750170000|2021-07-08 13:16:10|1107.1|1102.6|1106.7|1102.2|1107.4|1102.9|1106.5|1102|604
1625750180000|2021-07-08 13:16:20|1106.5|1102|1106.2|1101.7|1106.5|1102|1106|1101.5|572
1625750190000|2021-07-08 13:16:30|1106|1101.5|1105.7|1101.2|1106.2|1101.7|1105.7|1101.2|246
1625750200000|2021-07-08 13:16:40|1105.9|1101.4|1106.2|1101.7|1106.2|1101.7|1105.9|1101.4|562
1625750210000|2021-07-08 13:16:50|1106.5|1102|1106|1101.5|1107|1102.5|1106|1101.5|585
1625750220000|2021-07-08 13:17:00|1105.4|1100.9|1105.9|1101.4|1106|1101.5|1105.2|1100.7|1045
1625750230000|2021-07-08 13:17:10|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|1105.2|1100.7|458
1625750240000|2021-07-08 13:17:20|1105.7|1101.2|1105.3|1100.8|1105.9|1101.4|1105.2|1100.7|459
1625750250000|2021-07-08 13:17:30|1105.7|1101.2|1105.2|1100.7|1105.7|1101.2|1105.1|1100.6|362
1625750260000|2021-07-08 13:17:40|1104.9|1100.4|1105.3|1100.8|1105.7|1101.2|1104.9|1100.4|355
1625750270000|2021-07-08 13:17:50|1105.4|1100.9|1105.7|1101.2|1105.7|1101.2|1105.1|1100.6|167
1625750280000|2021-07-08 13:18:00|1105.9|1101.4|1105.4|1100.9|1106.4|1101.9|1105.3|1100.8|286
1625750290000|2021-07-08 13:18:10|1105.7|1101.2|1104.9|1100.4|1105.7|1101.2|1104.9|1100.4|265
1625750300000|2021-07-08 13:18:20|1104.7|1100.2|1104.7|1100.2|1104.9|1100.4|1104.7|1100.2|294
1625750310000|2021-07-08 13:18:30|1104.4|1099.9|1103.4|1098.9|1104.4|1099.9|1103.4|1098.9|1646
1625750320000|2021-07-08 13:18:40|1103.2|1098.7|1104.4|1099.9|1104.6|1100.1|1103.2|1098.7|1231
1625750330000|2021-07-08 13:18:50|1103.9|1099.4|1104.2|1099.7|1104.3|1099.8|1103.9|1099.4|470
1625750340000|2021-07-08 13:19:00|1104.4|1099.9|1104.7|1100.2|1104.7|1100.2|1104.3|1099.8|439
1625750350000|2021-07-08 13:19:10|1104.4|1099.9|1103.4|1098.9|1104.4|1099.9|1103.4|1098.9|300
1625750360000|2021-07-08 13:19:20|1103.3|1098.8|1102.9|1098.4|1103.3|1098.8|1102.9|1098.4|583
1625750370000|2021-07-08 13:19:30|1103.2|1098.7|1103.2|1098.7|1103.2|1098.7|1102.9|1098.4|622
1625750380000|2021-07-08 13:19:40|1102.8|1098.3|1103.2|1098.7|1103.2|1098.7|1102.8|1098.3|246
1625750390000|2021-07-08 13:19:50|1103.3|1098.8|1104.4|1099.9|1104.4|1099.9|1103.3|1098.8|585
1625750400000|2021-07-08 13:20:00|1104.2|1099.7|1105.9|1101.4|1105.9|1101.4|1104.1|1099.6|624
1625750410000|2021-07-08 13:20:10|1105.8|1101.3|1106.8|1102.3|1106.8|1102.3|1105.8|1101.3|348
1625750420000|2021-07-08 13:20:20|1106.9|1102.4|1107.4|1102.9|1107.4|1102.9|1106.9|1102.4|334
1625750430000|2021-07-08 13:20:30|1107.6|1103.1|1107.4|1102.9|1107.7|1103.2|1107.2|1102.7|276
1625750440000|2021-07-08 13:20:40|1107.7|1103.2|1107.9|1103.4|1107.9|1103.4|1107.7|1103.2|185
1625750450000|2021-07-08 13:20:50|1108.2|1103.7|1107.9|1103.4|1108.4|1103.9|1107.9|1103.4|216
1625750460000|2021-07-08 13:21:00|1108.2|1103.7|1106.9|1102.4|1108.2|1103.7|1106.9|1102.4|552
1625750470000|2021-07-08 13:21:10|1107.1|1102.6|1106.9|1102.4|1107.3|1102.8|1106.9|1102.4|131
1625750480000|2021-07-08 13:21:20|1107.3|1102.8|1107.1|1102.6|1107.4|1102.9|1106.9|1102.4|125
1625750490000|2021-07-08 13:21:30|1106.9|1102.4|1107.7|1103.2|1107.8|1103.3|1106.9|1102.4|139
1625750500000|2021-07-08 13:21:40|1107.6|1103.1|1107.9|1103.4|1107.9|1103.4|1107.4|1102.9|73
1625750510000|2021-07-08 13:21:50|1107.8|1103.3|1108.4|1103.9|1108.4|1103.9|1107.8|1103.3|106
1625750520000|2021-07-08 13:22:00|1108.2|1103.7|1107.4|1102.9|1108.2|1103.7|1107.4|1102.9|215
1625750530000|2021-07-08 13:22:10|1107.2|1102.7|1105.9|1101.4|1107.4|1102.9|1105.9|1101.4|257
1625750540000|2021-07-08 13:22:20|1106.1|1101.6|1105.9|1101.4|1106.1|1101.6|1105.7|1101.2|371
1625750550000|2021-07-08 13:22:30|1106.4|1101.9|1107.2|1102.7|1107.2|1102.7|1106.4|1101.9|354
1625750560000|2021-07-08 13:22:40|1107.4|1102.9|1107.1|1102.6|1107.8|1103.3|1106.6|1102.1|445
1625750570000|2021-07-08 13:22:50|1107.3|1102.8|1108.3|1103.8|1108.3|1103.8|1107.2|1102.7|510
1625750580000|2021-07-08 13:23:00|1107.8|1103.3|1107.9|1103.4|1107.9|1103.4|1107.4|1102.9|450
1625750590000|2021-07-08 13:23:10|1108.4|1103.9|1109.2|1104.7|1109.2|1104.7|1108.1|1103.6|582
1625750600000|2021-07-08 13:23:20|1109.4|1104.9|1109.3|1104.8|1109.7|1105.2|1109.2|1104.7|417
1625750610000|2021-07-08 13:23:30|1109.4|1104.9|1109.6|1105.1|1109.7|1105.2|1109.2|1104.7|305
1625750620000|2021-07-08 13:23:40|1109.4|1104.9|1110.2|1105.7|1110.2|1105.7|1109.4|1104.9|662
1625750630000|2021-07-08 13:23:50|1110.1|1105.6|1109.9|1105.4|1110.4|1105.9|1109.9|1105.4|172
1625750640000|2021-07-08 13:24:00|1110.2|1105.7|1109.4|1104.9|1110.2|1105.7|1109.4|1104.9|204
1625750650000|2021-07-08 13:24:10|1109.7|1105.2|1109.2|1104.7|1109.9|1105.4|1109.1|1104.6|242
1625750660000|2021-07-08 13:24:20|1109.4|1104.9|1109.1|1104.6|1109.7|1105.2|1108.9|1104.4|92
1625750670000|2021-07-08 13:24:30|1109.2|1104.7|1108.2|1103.7|1109.2|1104.7|1108.2|1103.7|184
1625750680000|2021-07-08 13:24:40|1108|1103.5|1107.7|1103.2|1108|1103.5|1107.7|1103.2|46
1625750690000|2021-07-08 13:24:50|1107.5|1103|1107.4|1102.9|1107.7|1103.2|1107.4|1102.9|185
1625750700000|2021-07-08 13:25:00|1107.6|1103.1|1108.9|1104.4|1109.1|1104.6|1107.6|1103.1|179
1625750710000|2021-07-08 13:25:10|1109.2|1104.7|1108|1103.5|1109.2|1104.7|1107.9|1103.4|239
1625750720000|2021-07-08 13:25:20|1108.5|1104|1108.7|1104.2|1108.9|1104.4|1108.4|1103.9|283
1625750730000|2021-07-08 13:25:30|1108.8|1104.3|1108.4|1103.9|1109.1|1104.6|1108.4|1103.9|150
1625750740000|2021-07-08 13:25:40|1108.7|1104.2|1109.9|1105.4|1109.9|1105.4|1108.7|1104.2|278
1625750750000|2021-07-08 13:25:50|1110.4|1105.9|1110.7|1106.2|1110.7|1106.2|1110.2|1105.7|499
1625750760000|2021-07-08 13:26:00|1110.5|1106|1110.5|1106|1110.5|1106|1110.2|1105.7|222
1625750770000|2021-07-08 13:26:10|1110.6|1106.1|1110.4|1105.9|1111|1106.5|1110.4|1105.9|191
1625750780000|2021-07-08 13:26:20|1110.5|1106|1110.5|1106|1110.5|1106|1110.4|1105.9|85
1625750790000|2021-07-08 13:26:30|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|317
1625750800000|2021-07-08 13:26:40|1111.2|1106.7|1110.9|1106.4|1111.2|1106.7|1110.9|1106.4|344
1625750810000|2021-07-08 13:26:50|1110.7|1106.2|1110.6|1106.1|1110.7|1106.2|1110.6|1106.1|70
1625750820000|2021-07-08 13:27:00|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|1110.3|1105.8|102
1625750830000|2021-07-08 13:27:10|||||||||52
1625750840000|2021-07-08 13:27:20|1110.9|1106.4|1110.7|1106.2|1110.9|1106.4|1110.7|1106.2|194
1625750850000|2021-07-08 13:27:30|1110.2|1105.7|1109.9|1105.4|1110.2|1105.7|1109.7|1105.2|128
1625750860000|2021-07-08 13:27:40|1109.8|1105.3|1110.4|1105.9|1110.4|1105.9|1109.6|1105.1|117
1625750870000|2021-07-08 13:27:50|1110.7|1106.2|1110.4|1105.9|1110.7|1106.2|1110.4|1105.9|215
1625750880000|2021-07-08 13:28:00|1109.9|1105.4|1109.2|1104.7|1109.9|1105.4|1109.2|1104.7|205
1625750890000|2021-07-08 13:28:10|1109.3|1104.8|1109.7|1105.2|1109.9|1105.4|1109.3|1104.8|171
1625750900000|2021-07-08 13:28:20|1109.8|1105.3|1109.4|1104.9|1109.8|1105.3|1109.3|1104.8|90
1625750910000|2021-07-08 13:28:30|1109.6|1105.1|1109.4|1104.9|1109.8|1105.3|1109.4|1104.9|128
1625750920000|2021-07-08 13:28:40|1108.9|1104.4|1108.6|1104.1|1108.9|1104.4|1108.4|1103.9|193
1625750930000|2021-07-08 13:28:50|1108.7|1104.2|1109.9|1105.4|1109.9|1105.4|1108.4|1103.9|444
1625750940000|2021-07-08 13:29:00|1109.4|1104.9|1109.9|1105.4|1109.9|1105.4|1109.4|1104.9|245
1625750950000|2021-07-08 13:29:10|1110.2|1105.7|1110.4|1105.9|1110.7|1106.2|1109.9|1105.4|212
1625750960000|2021-07-08 13:29:20|1110.7|1106.2|1109.9|1105.4|1110.7|1106.2|1109.9|1105.4|183
1625750970000|2021-07-08 13:29:30|1109.4|1104.9|1109.3|1104.8|1109.9|1105.4|1109.2|1104.7|355
1625750980000|2021-07-08 13:29:40|1109.4|1104.9|1108.3|1103.8|1109.4|1104.9|1107.8|1103.3|335
1625750990000|2021-07-08 13:29:50|1108.5|1104|1108.5|1104|1108.6|1104.1|1107.7|1103.2|284
1625751000000|2021-07-08 13:30:00|1108.6|1104.1|1109.1|1104.6|1109.1|1104.6|1107.9|1103.4|327
1625751010000|2021-07-08 13:30:10|1108.9|1104.4|1110.4|1105.9|1110.4|1105.9|1108.9|1104.4|515
1625751020000|2021-07-08 13:30:20|1110.7|1106.2|1110.3|1105.8|1110.9|1106.4|1110.3|1105.8|321
1625751030000|2021-07-08 13:30:30|1110.2|1105.7|1110.2|1105.7|1110.6|1106.1|1110|1105.5|342
1625751040000|2021-07-08 13:30:40|1110.4|1105.9|1109.3|1104.8|1110.4|1105.9|1109.2|1104.7|229
1625751050000|2021-07-08 13:30:50|1109.6|1105.1|1109.2|1104.7|1109.6|1105.1|1109.2|1104.7|205
1625751060000|2021-07-08 13:31:00|1108.9|1104.4|1109.7|1105.2|1109.7|1105.2|1108.9|1104.4|274
1625751070000|2021-07-08 13:31:10|1109.3|1104.8|1109.5|1105|1109.6|1105.1|1109.2|1104.7|245
1625751080000|2021-07-08 13:31:20|1109.3|1104.8|1109.7|1105.2|1110.1|1105.6|1109.3|1104.8|105
1625751090000|2021-07-08 13:31:30|1109.6|1105.1|1109.4|1104.9|1109.8|1105.3|1109.3|1104.8|167
1625751100000|2021-07-08 13:31:40|1109.2|1104.7|1108.7|1104.2|1109.7|1105.2|1108.7|1104.2|326
1625751110000|2021-07-08 13:31:50|1108.3|1103.8|1108.2|1103.7|1108.3|1103.8|1108.2|1103.7|184
1625751120000|2021-07-08 13:32:00|1108.3|1103.8|1109.2|1104.7|1109.6|1105.1|1108.3|1103.8|379
1625751130000|2021-07-08 13:32:10|1109.5|1105|1108.8|1104.3|1109.5|1105|1108.8|1104.3|101
1625751140000|2021-07-08 13:32:20|1109|1104.5|1108.2|1103.7|1109|1104.5|1108.1|1103.6|178
1625751150000|2021-07-08 13:32:30|1108|1103.5|1107.8|1103.3|1108.2|1103.7|1107.7|1103.2|153
1625751160000|2021-07-08 13:32:40|1107.7|1103.2|1107.7|1103.2|1107.8|1103.3|1107.7|1103.2|210
1625751170000|2021-07-08 13:32:50|1107.9|1103.4|1107.9|1103.4|1108.2|1103.7|1107.9|1103.4|250
1625751180000|2021-07-08 13:33:00|1108.1|1103.6|1107.4|1102.9|1108.1|1103.6|1107.4|1102.9|212
1625751190000|2021-07-08 13:33:10|1106.9|1102.4|1106.6|1102.1|1106.9|1102.4|1106.6|1102.1|252
1625751200000|2021-07-08 13:33:20|1106.7|1102.2|1107.2|1102.7|1107.2|1102.7|1106.7|1102.2|167
1625751210000|2021-07-08 13:33:30|1107.1|1102.6|1107.1|1102.6|1107.2|1102.7|1107.1|1102.6|139
1625751220000|2021-07-08 13:33:40|1107.2|1102.7|1108.1|1103.6|1108.1|1103.6|1106.9|1102.4|103
1625751230000|2021-07-08 13:33:50|1107.8|1103.3|1107.6|1103.1|1107.8|1103.3|1107.4|1102.9|91
1625751240000|2021-07-08 13:34:00|1107.3|1102.8|1108.2|1103.7|1108.2|1103.7|1107.3|1102.8|109
1625751250000|2021-07-08 13:34:10|1108|1103.5|1108|1103.5|1108.2|1103.7|1107.7|1103.2|83
1625751260000|2021-07-08 13:34:20|1108.1|1103.6|1107.7|1103.2|1108.2|1103.7|1107.7|1103.2|109
1625751270000|2021-07-08 13:34:30|1108.2|1103.7|1107|1102.5|1108.2|1103.7|1107|1102.5|148
1625751280000|2021-07-08 13:34:40|1107.2|1102.7|1107.1|1102.6|1107.2|1102.7|1107.1|1102.6|111
1625751290000|2021-07-08 13:34:50|1107|1102.5|1107|1102.5|1107.2|1102.7|1106.7|1102.2|137
1625751300000|2021-07-08 13:35:00|1107.2|1102.7|1107|1102.5|1107.4|1102.9|1107|1102.5|429
1625751310000|2021-07-08 13:35:10|1106.6|1102.1|1107|1102.5|1107.5|1103|1106.6|1102.1|286
1625751320000|2021-07-08 13:35:20|1107.1|1102.6|1106.7|1102.2|1107.1|1102.6|1106.7|1102.2|95
1625751330000|2021-07-08 13:35:30|1106.8|1102.3|1106.8|1102.3|1107.1|1102.6|1106.8|1102.3|158
1625751340000|2021-07-08 13:35:40|1107|1102.5|1107.2|1102.7|1108|1103.5|1107|1102.5|188
1625751350000|2021-07-08 13:35:50|1107.5|1103|1107.2|1102.7|1107.5|1103|1106.7|1102.2|106
1625751360000|2021-07-08 13:36:00|1106.7|1102.2|1108.2|1103.7|1108.2|1103.7|1106.7|1102.2|255
1625751370000|2021-07-08 13:36:10|1107.9|1103.4|1107.7|1103.2|1108.1|1103.6|1107.7|1103.2|247
1625751380000|2021-07-08 13:36:20|1108|1103.5|1107.7|1103.2|1108.2|1103.7|1107.7|1103.2|183
1625751390000|2021-07-08 13:36:30|1107.6|1103.1|1107.4|1102.9|1107.6|1103.1|1107.4|1102.9|146
1625751400000|2021-07-08 13:36:40|1107.6|1103.1|1107.4|1102.9|1107.6|1103.1|1107.1|1102.6|206
1625751410000|2021-07-08 13:36:50|1107.7|1103.2|1107.7|1103.2|1107.9|1103.4|1107.7|1103.2|80
1625751420000|2021-07-08 13:37:00|1107.6|1103.1|1107.4|1102.9|1107.9|1103.4|1107.4|1102.9|205
1625751430000|2021-07-08 13:37:10|1107.8|1103.3|1108.6|1104.1|1108.8|1104.3|1107.8|1103.3|200
1625751440000|2021-07-08 13:37:20|1108.4|1103.9|1108.8|1104.3|1108.8|1104.3|1108.4|1103.9|97
1625751450000|2021-07-08 13:37:30|1108.4|1103.9|1108.4|1103.9|1108.7|1104.2|1108.4|1103.9|73
1625751460000|2021-07-08 13:37:40|1108.9|1104.4|1109.2|1104.7|1109.2|1104.7|1108.5|1104|309
1625751470000|2021-07-08 13:37:50|1109|1104.5|1109.8|1105.3|1109.8|1105.3|1109|1104.5|382
1625751480000|2021-07-08 13:38:00|1109.7|1105.2|1110.2|1105.7|1110.2|1105.7|1109.2|1104.7|207
1625751490000|2021-07-08 13:38:10|1109.9|1105.4|1111.7|1107.2|1111.7|1107.2|1109.9|1105.4|509
1625751500000|2021-07-08 13:38:20|1111.4|1106.9|1112.4|1107.9|1112.4|1107.9|1111.4|1106.9|478
1625751510000|2021-07-08 13:38:30|1112.2|1107.7|1111.4|1106.9|1112.2|1107.7|1111.4|1106.9|299
1625751520000|2021-07-08 13:38:40|1111.5|1107|1111.3|1106.8|1111.7|1107.2|1111.3|1106.8|198
1625751530000|2021-07-08 13:38:50|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|1110.9|1106.4|122
1625751540000|2021-07-08 13:39:00|1111.3|1106.8|1110.4|1105.9|1111.4|1106.9|1110.4|1105.9|99
1625751550000|2021-07-08 13:39:10|1110.2|1105.7|1109.1|1104.6|1110.2|1105.7|1109.1|1104.6|262
1625751560000|2021-07-08 13:39:20|1109.3|1104.8|1109|1104.5|1109.5|1105|1108.9|1104.4|127
1625751570000|2021-07-08 13:39:30|1109.2|1104.7|1108.4|1103.9|1109.7|1105.2|1108.4|1103.9|187
1625751580000|2021-07-08 13:39:40|1108.3|1103.8|1108.4|1103.9|1108.4|1103.9|1108.1|1103.6|131
1625751590000|2021-07-08 13:39:50|1108.2|1103.7|1108.9|1104.4|1108.9|1104.4|1108.2|1103.7|100
1625751600000|2021-07-08 13:40:00|1108.7|1104.2|1108.4|1103.9|1108.9|1104.4|1108.4|1103.9|110
1625751610000|2021-07-08 13:40:10|1108.2|1103.7|1107.9|1103.4|1108.2|1103.7|1107.9|1103.4|68
1625751620000|2021-07-08 13:40:20|1108.1|1103.6|1108.5|1104|1108.5|1104|1108.1|1103.6|176
1625751630000|2021-07-08 13:40:30|1108.4|1103.9|1107.8|1103.3|1108.9|1104.4|1107.8|1103.3|235
1625751640000|2021-07-08 13:40:40|1107.6|1103.1|1107.4|1102.9|1107.9|1103.4|1107.3|1102.8|134
1625751650000|2021-07-08 13:40:50|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|58
1625751660000|2021-07-08 13:41:00|1107.9|1103.4|1108.2|1103.7|1108.4|1103.9|1107.9|1103.4|302
1625751670000|2021-07-08 13:41:10|1108.4|1103.9|1108.9|1104.4|1108.9|1104.4|1108.4|1103.9|190
1625751680000|2021-07-08 13:41:20|1109.2|1104.7|1108.2|1103.7|1109.2|1104.7|1107.9|1103.4|184
1625751690000|2021-07-08 13:41:30|1108.1|1103.6|1109.2|1104.7|1109.2|1104.7|1108.1|1103.6|115
1625751700000|2021-07-08 13:41:40|1109.5|1105|1109.2|1104.7|1109.5|1105|1109|1104.5|113
1625751710000|2021-07-08 13:41:50|1109|1104.5|1108.4|1103.9|1109.3|1104.8|1108.4|1103.9|190
1625751720000|2021-07-08 13:42:00|1107.9|1103.4|1108.5|1104|1108.7|1104.2|1107.9|1103.4|209
1625751730000|2021-07-08 13:42:10|1108.8|1104.3|1108.5|1104|1108.8|1104.3|1108.2|1103.7|12
1625751740000|2021-07-08 13:42:20|1108.9|1104.4|1108.2|1103.7|1108.9|1104.4|1108.2|1103.7|52
1625751750000|2021-07-08 13:42:30|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|66
1625751760000|2021-07-08 13:42:40|1107.7|1103.2|1107.4|1102.9|1107.7|1103.2|1107.4|1102.9|124
1625751770000|2021-07-08 13:42:50|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|1107.7|1103.2|81
1625751780000|2021-07-08 13:43:00|1107.9|1103.4|1108.9|1104.4|1108.9|1104.4|1107.9|1103.4|149
1625751790000|2021-07-08 13:43:10|1108.8|1104.3|1108.2|1103.7|1108.8|1104.3|1108.2|1103.7|195
1625751800000|2021-07-08 13:43:20|1107.9|1103.4|1108.4|1103.9|1108.4|1103.9|1107.8|1103.3|91
1625751810000|2021-07-08 13:43:30|1108.7|1104.2|1108.9|1104.4|1108.9|1104.4|1108.7|1104.2|105
1625751820000|2021-07-08 13:43:40|1109.1|1104.6|1108.7|1104.2|1109.1|1104.6|1108.7|1104.2|31
1625751830000|2021-07-08 13:43:50|1108.4|1103.9|1108.2|1103.7|1108.9|1104.4|1108.2|1103.7|201
1625751840000|2021-07-08 13:44:00|1108.4|1103.9|1108.2|1103.7|1108.6|1104.1|1108.2|1103.7|55
1625751850000|2021-07-08 13:44:10|1108.4|1103.9|1109.4|1104.9|1109.4|1104.9|1108.4|1103.9|193
1625751860000|2021-07-08 13:44:20|1109.2|1104.7|1110.4|1105.9|1110.4|1105.9|1109.2|1104.7|219
1625751870000|2021-07-08 13:44:30|1109.9|1105.4|1109.4|1104.9|1110.2|1105.7|1109.4|1104.9|142
1625751880000|2021-07-08 13:44:40|1109.7|1105.2|1110.4|1105.9|1110.7|1106.2|1109.4|1104.9|139
1625751890000|2021-07-08 13:44:50|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|77
1625751900000|2021-07-08 13:45:00|1110.2|1105.7|1109.1|1104.6|1110.3|1105.8|1109.1|1104.6|712
1625751910000|2021-07-08 13:45:10|1109.2|1104.7|1109.7|1105.2|1109.9|1105.4|1109.2|1104.7|54
1625751920000|2021-07-08 13:45:20|1109.4|1104.9|1109.7|1105.2|1109.9|1105.4|1109.4|1104.9|92
1625751930000|2021-07-08 13:45:30|1109.8|1105.3|1110.7|1106.2|1110.7|1106.2|1109.7|1105.2|146
1625751940000|2021-07-08 13:45:40|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|92
1625751950000|2021-07-08 13:45:50|1110.7|1106.2|1110.3|1105.8|1110.7|1106.2|1110.2|1105.7|40
1625751960000|2021-07-08 13:46:00|1110.4|1105.9|1110.2|1105.7|1110.7|1106.2|1110.2|1105.7|211
1625751970000|2021-07-08 13:46:10|1109.9|1105.4|1110|1105.5|1110.2|1105.7|1109.7|1105.2|153
1625751980000|2021-07-08 13:46:20|1110.2|1105.7|1110|1105.5|1110.2|1105.7|1110|1105.5|56
1625751990000|2021-07-08 13:46:30|1109.9|1105.4|1109.2|1104.7|1109.9|1105.4|1109.2|1104.7|191
1625752000000|2021-07-08 13:46:40|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|85
1625752010000|2021-07-08 13:46:50|1108.9|1104.4|1109.6|1105.1|1109.6|1105.1|1108.9|1104.4|260
1625752020000|2021-07-08 13:47:00|1109.9|1105.4|1109.7|1105.2|1109.9|1105.4|1109.7|1105.2|48
1625752030000|2021-07-08 13:47:10|1109.9|1105.4|1111.1|1106.6|1111.1|1106.6|1109.7|1105.2|499
1625752040000|2021-07-08 13:47:20|1110.9|1106.4|1112.1|1107.6|1112.1|1107.6|1110.9|1106.4|529
1625752050000|2021-07-08 13:47:30|1112|1107.5|1111.7|1107.2|1112.4|1107.9|1111.7|1107.2|320
1625752060000|2021-07-08 13:47:40|1111.9|1107.4|1110.9|1106.4|1111.9|1107.4|1110.9|1106.4|285
1625752070000|2021-07-08 13:47:50|1111|1106.5|1111.3|1106.8|1111.7|1107.2|1111|1106.5|98
1625752080000|2021-07-08 13:48:00|1111.1|1106.6|1109.7|1105.2|1111.1|1106.6|1109.7|1105.2|225
1625752090000|2021-07-08 13:48:10|1109.8|1105.3|1110.7|1106.2|1110.7|1106.2|1109.8|1105.3|173
1625752100000|2021-07-08 13:48:20|1110.5|1106|1110.7|1106.2|1110.7|1106.2|1110.4|1105.9|61
1625752110000|2021-07-08 13:48:30|1110.6|1106.1|1110.3|1105.8|1110.6|1106.1|1110.3|1105.8|80
1625752120000|2021-07-08 13:48:40|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|1110|1105.5|29
1625752130000|2021-07-08 13:48:50|1110.6|1106.1|1110.1|1105.6|1110.6|1106.1|1110.1|1105.6|160
1625752140000|2021-07-08 13:49:00|1110.4|1105.9|1109.9|1105.4|1110.5|1106|1109.6|1105.1|112
1625752150000|2021-07-08 13:49:10|1109.5|1105|1109.3|1104.8|1109.6|1105.1|1109.1|1104.6|107
1625752160000|2021-07-08 13:49:20|1109.1|1104.6|1109.4|1104.9|1109.6|1105.1|1109.1|1104.6|113
1625752170000|2021-07-08 13:49:30|1109.6|1105.1|1109.6|1105.1|1109.6|1105.1|1109.6|1105.1|33
1625752180000|2021-07-08 13:49:40|1109.5|1105|1109.1|1104.6|1109.6|1105.1|1108.9|1104.4|215
1625752190000|2021-07-08 13:49:50|1108.6|1104.1|1109.3|1104.8|1109.6|1105.1|1108.6|1104.1|267
1625752200000|2021-07-08 13:50:00|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|1109|1104.5|35
1625752210000|2021-07-08 13:50:10|1108.9|1104.4|1109.9|1105.4|1109.9|1105.4|1108.9|1104.4|161
1625752220000|2021-07-08 13:50:20|1110.1|1105.6|1110.6|1106.1|1110.6|1106.1|1109.9|1105.4|87
1625752230000|2021-07-08 13:50:30|1110.4|1105.9|1109.9|1105.4|1110.4|1105.9|1109.6|1105.1|59
1625752240000|2021-07-08 13:50:40|1109.8|1105.3|1110.9|1106.4|1110.9|1106.4|1109.6|1105.1|87
1625752250000|2021-07-08 13:50:50|1111.1|1106.6|1111.4|1106.9|1111.4|1106.9|1110.1|1105.6|390
1625752260000|2021-07-08 13:51:00|1111.6|1107.1|1111.6|1107.1|1112.3|1107.8|1111.1|1106.6|209
1625752270000|2021-07-08 13:51:10|1111.5|1107|1111.9|1107.4|1112.1|1107.6|1111.5|1107|273
1625752280000|2021-07-08 13:51:20|1112.1|1107.6|1112.5|1108|1112.6|1108.1|1112.1|1107.6|383
1625752290000|2021-07-08 13:51:30|1112.6|1108.1|1111.2|1106.7|1112.6|1108.1|1111.1|1106.6|183
1625752300000|2021-07-08 13:51:40|1111.1|1106.6|1111.6|1107.1|1111.6|1107.1|1110.9|1106.4|203
1625752310000|2021-07-08 13:51:50|1111.9|1107.4|1111.3|1106.8|1111.9|1107.4|1111.1|1106.6|208
1625752320000|2021-07-08 13:52:00|1111.4|1106.9|1111.1|1106.6|1111.4|1106.9|1110.6|1106.1|65
1625752330000|2021-07-08 13:52:10|1110.8|1106.3|1110.5|1106|1110.8|1106.3|1110.3|1105.8|265
1625752340000|2021-07-08 13:52:20|1110.4|1105.9|1110.8|1106.3|1110.8|1106.3|1110.3|1105.8|70
1625752350000|2021-07-08 13:52:30|1111.1|1106.6|1110.8|1106.3|1111.1|1106.6|1110.6|1106.1|70
1625752360000|2021-07-08 13:52:40|1110.6|1106.1|1110.9|1106.4|1111.1|1106.6|1110.6|1106.1|59
1625752370000|2021-07-08 13:52:50|1110.8|1106.3|1111.1|1106.6|1111.1|1106.6|1110.8|1106.3|21
1625752380000|2021-07-08 13:53:00|1110.9|1106.4|1110.1|1105.6|1110.9|1106.4|1110.1|1105.6|122
1625752390000|2021-07-08 13:53:10|1110.2|1105.7|1111.1|1106.6|1111.4|1106.9|1110.2|1105.7|237
1625752400000|2021-07-08 13:53:20|1110.8|1106.3|1111.1|1106.6|1111.1|1106.6|1110.6|1106.1|83
1625752410000|2021-07-08 13:53:30|1110.4|1105.9|1110.2|1105.7|1110.4|1105.9|1110.2|1105.7|83
1625752420000|2021-07-08 13:53:40|1110.1|1105.6|1110.9|1106.4|1111.1|1106.6|1110.1|1105.6|122
1625752430000|2021-07-08 13:53:50|1111.1|1106.6|1111.9|1107.4|1111.9|1107.4|1111.1|1106.6|225
1625752440000|2021-07-08 13:54:00|1111.8|1107.3|1111.6|1107.1|1111.9|1107.4|1111.6|1107.1|87
1625752450000|2021-07-08 13:54:10|1111.8|1107.3|1111.9|1107.4|1111.9|1107.4|1111.6|1107.1|111
1625752460000|2021-07-08 13:54:20|1112.1|1107.6|1111.9|1107.4|1112.1|1107.6|1111.6|1107.1|123
1625752470000|2021-07-08 13:54:30|1111.8|1107.3|1113.6|1109.1|1113.6|1109.1|1111.8|1107.3|1141
1625752480000|2021-07-08 13:54:40|1114|1109.5|1114|1109.5|1114.4|1109.9|1114|1109.5|627
1625752490000|2021-07-08 13:54:50|1113.5|1109|1113.6|1109.1|1113.6|1109.1|1113|1108.5|389
1625752500000|2021-07-08 13:55:00|1113.9|1109.4|1114.7|1110.2|1115.2|1110.7|1113.9|1109.4|664
1625752510000|2021-07-08 13:55:10|1114.6|1110.1|1114.5|1110|1114.7|1110.2|1114.2|1109.7|347
1625752520000|2021-07-08 13:55:20|1114.3|1109.8|1114.5|1110|1114.8|1110.3|1114.3|1109.8|165
1625752530000|2021-07-08 13:55:30|1114.7|1110.2|1115.3|1110.8|1115.3|1110.8|1114.7|1110.2|180
1625752540000|2021-07-08 13:55:40|1115.6|1111.1|1116.5|1112|1116.5|1112|1115.6|1111.1|493
1625752550000|2021-07-08 13:55:50|1116.7|1112.2|1117.1|1112.6|1117.6|1113.1|1116.7|1112.2|921
1625752560000|2021-07-08 13:56:00|1116.9|1112.4|1116.5|1112|1117.5|1113|1116.5|1112|453
1625752570000|2021-07-08 13:56:10|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|287
1625752580000|2021-07-08 13:56:20|1116|1111.5|1116.3|1111.8|1116.3|1111.8|1116|1111.5|195
1625752590000|2021-07-08 13:56:30|1116|1111.5|1116.3|1111.8|1116.3|1111.8|1115.8|1111.3|228
1625752600000|2021-07-08 13:56:40|1116.5|1112|1116.5|1112|1116.8|1112.3|1116.5|1112|440
1625752610000|2021-07-08 13:56:50|1117.1|1112.6|1117.5|1113|1117.6|1113.1|1117|1112.5|221
1625752620000|2021-07-08 13:57:00|1117.4|1112.9|1118.4|1113.9|1118.4|1113.9|1117.4|1112.9|458
1625752630000|2021-07-08 13:57:10|1118.5|1114|1118.4|1113.9|1118.5|1114|1118.4|1113.9|145
1625752640000|2021-07-08 13:57:20|1118.3|1113.8|1118.1|1113.6|1118.4|1113.9|1118.1|1113.6|160
1625752650000|2021-07-08 13:57:30|1118.3|1113.8|1118.6|1114.1|1118.6|1114.1|1118.1|1113.6|106
1625752660000|2021-07-08 13:57:40|1118.3|1113.8|1118.1|1113.6|1118.3|1113.8|1118.1|1113.6|154
1625752670000|2021-07-08 13:57:50|1118.3|1113.8|1118.3|1113.8|1118.4|1113.9|1118|1113.5|267
1625752680000|2021-07-08 13:58:00|1118.1|1113.6|1117.6|1113.1|1118.1|1113.6|1117.6|1113.1|118
1625752690000|2021-07-08 13:58:10|1117.4|1112.9|1116.4|1111.9|1117.4|1112.9|1116.1|1111.6|455
1625752700000|2021-07-08 13:58:20|1116.1|1111.6|1116.9|1112.4|1116.9|1112.4|1116.1|1111.6|140
1625752710000|2021-07-08 13:58:30|1117.1|1112.6|1117.1|1112.6|1117.4|1112.9|1116.3|1111.8|263
1625752720000|2021-07-08 13:58:40|1116.8|1112.3|1117.4|1112.9|1117.4|1112.9|1116.8|1112.3|152
1625752730000|2021-07-08 13:58:50|1117.1|1112.6|1116.9|1112.4|1117.1|1112.6|1116.9|1112.4|124
1625752740000|2021-07-08 13:59:00|1116.6|1112.1|1115.8|1111.3|1116.6|1112.1|1115.8|1111.3|135
1625752750000|2021-07-08 13:59:10|1115.9|1111.4|1115.9|1111.4|1115.9|1111.4|1115.5|1111|137
1625752760000|2021-07-08 13:59:20|1116.1|1111.6|1115.9|1111.4|1116.1|1111.6|1115.8|1111.3|100
1625752770000|2021-07-08 13:59:30|1116.1|1111.6|1115.9|1111.4|1116.4|1111.9|1115.9|1111.4|60
1625752780000|2021-07-08 13:59:40|1116.1|1111.6|1116.1|1111.6|1116.4|1111.9|1115.9|1111.4|176
1625752790000|2021-07-08 13:59:50|1116.4|1111.9|1116.4|1111.9|1116.4|1111.9|1115.9|1111.4|183
1625752800000|2021-07-08 14:00:00|1116.2|1111.7|1116|1111.5|1116.2|1111.7|1115.9|1111.4|225
1625752810000|2021-07-08 14:00:10|1116.1|1111.6|1115.9|1111.4|1116.4|1111.9|1115.9|1111.4|53
1625752820000|2021-07-08 14:00:20|1116.1|1111.6|1116.4|1111.9|1116.4|1111.9|1116.1|1111.6|56
1625752830000|2021-07-08 14:00:30|1116.9|1112.4|1117.6|1113.1|1117.6|1113.1|1116.9|1112.4|80
1625752840000|2021-07-08 14:00:40|1117.5|1113|1117.6|1113.1|1117.6|1113.1|1117.1|1112.6|118
1625752850000|2021-07-08 14:00:50|||||||||107
1625752860000|2021-07-08 14:01:00|1118.1|1113.6|1118.4|1113.9|1118.4|1113.9|1118.1|1113.6|187
1625752870000|2021-07-08 14:01:10|1117.9|1113.4|1118.5|1114|1118.5|1114|1117.9|1113.4|193
1625752880000|2021-07-08 14:01:20|1118.9|1114.4|1119.1|1114.6|1119.1|1114.6|1118.6|1114.1|136
1625752890000|2021-07-08 14:01:30|1119.4|1114.9|1120.1|1115.6|1121.1|1116.6|1119.4|1114.9|1411
1625752900000|2021-07-08 14:01:40|1120.4|1115.9|1120.3|1115.8|1120.4|1115.9|1120|1115.5|279
1625752910000|2021-07-08 14:01:50|1120.1|1115.6|1119.9|1115.4|1120.3|1115.8|1119.9|1115.4|258
1625752920000|2021-07-08 14:02:00|1120.1|1115.6|1119.4|1114.9|1120.1|1115.6|1119.4|1114.9|194
1625752930000|2021-07-08 14:02:10|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|1119.4|1114.9|154
1625752940000|2021-07-08 14:02:20|1119.5|1115|1119.4|1114.9|1119.5|1115|1119.1|1114.6|60
1625752950000|2021-07-08 14:02:30|1119.1|1114.6|1119.4|1114.9|1119.4|1114.9|1119.1|1114.6|211
1625752960000|2021-07-08 14:02:40|1119.5|1115|1120.1|1115.6|1120.1|1115.6|1119.5|1115|81
1625752970000|2021-07-08 14:02:50|1120.4|1115.9|1120.9|1116.4|1120.9|1116.4|1120.4|1115.9|330
1625752980000|2021-07-08 14:03:00|1121.1|1116.6|1121.4|1116.9|1121.9|1117.4|1121.1|1116.6|497
1625752990000|2021-07-08 14:03:10|1121.5|1117|1121|1116.5|1121.5|1117|1120.9|1116.4|348
1625753000000|2021-07-08 14:03:20|1121.5|1117|1120.9|1116.4|1121.5|1117|1120.9|1116.4|161
1625753010000|2021-07-08 14:03:30|1120.7|1116.2|1121.4|1116.9|1121.4|1116.9|1120.6|1116.1|237
1625753020000|2021-07-08 14:03:40|1120.9|1116.4|1121.9|1117.4|1121.9|1117.4|1120.9|1116.4|176
1625753030000|2021-07-08 14:03:50|1121.7|1117.2|1121.4|1116.9|1121.7|1117.2|1120.7|1116.2|350
1625753040000|2021-07-08 14:04:00|1121.6|1117.1|1120.5|1116|1121.7|1117.2|1120.5|1116|279
1625753050000|2021-07-08 14:04:10|1120.4|1115.9|1120.5|1116|1120.9|1116.4|1120.3|1115.8|197
1625753060000|2021-07-08 14:04:20|1120.7|1116.2|1120.1|1115.6|1120.9|1116.4|1120.1|1115.6|113
1625753070000|2021-07-08 14:04:30|1120.4|1115.9|1119.9|1115.4|1120.4|1115.9|1119.9|1115.4|136
1625753080000|2021-07-08 14:04:40|1120|1115.5|1119.9|1115.4|1120|1115.5|1119.4|1114.9|130
1625753090000|2021-07-08 14:04:50|1119.8|1115.3|1119.9|1115.4|1120|1115.5|1119.6|1115.1|87
1625753100000|2021-07-08 14:05:00|1119.6|1115.1|1119.4|1114.9|1119.6|1115.1|1119.4|1114.9|72
1625753110000|2021-07-08 14:05:10|1119.1|1114.6|1118.9|1114.4|1119.1|1114.6|1118.7|1114.2|197
1625753120000|2021-07-08 14:05:20|1118.6|1114.1|1118.4|1113.9|1118.9|1114.4|1118.4|1113.9|207
1625753130000|2021-07-08 14:05:30|1118.1|1113.6|1118.4|1113.9|1118.4|1113.9|1118.1|1113.6|87
1625753140000|2021-07-08 14:05:40|1118.1|1113.6|1118.4|1113.9|1118.4|1113.9|1118.1|1113.6|65
1625753150000|2021-07-08 14:05:50|1118.3|1113.8|1118.6|1114.1|1118.6|1114.1|1118.1|1113.6|126
1625753160000|2021-07-08 14:06:00|1118.9|1114.4|1119.9|1115.4|1119.9|1115.4|1118.9|1114.4|193
1625753170000|2021-07-08 14:06:10|1120|1115.5|1120.1|1115.6|1120.3|1115.8|1119.9|1115.4|87
1625753180000|2021-07-08 14:06:20|1119.9|1115.4|1120|1115.5|1120.5|1116|1119.9|1115.4|123
1625753190000|2021-07-08 14:06:30|1120.2|1115.7|1120.6|1116.1|1120.6|1116.1|1120.2|1115.7|72
1625753200000|2021-07-08 14:06:40|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1120.8|1116.3|49
1625753210000|2021-07-08 14:06:50|1121|1116.5|1120.1|1115.6|1121|1116.5|1120.1|1115.6|80
1625753220000|2021-07-08 14:07:00|1119.7|1115.2|1119.4|1114.9|1119.7|1115.2|1119.3|1114.8|278
1625753230000|2021-07-08 14:07:10|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|45
1625753240000|2021-07-08 14:07:20|1119.4|1114.9|1119.5|1115|1119.6|1115.1|1119.4|1114.9|19
1625753250000|2021-07-08 14:07:30|1119.4|1114.9|1119.1|1114.6|1119.4|1114.9|1119.1|1114.6|129
1625753260000|2021-07-08 14:07:40|1119|1114.5|1118.6|1114.1|1119.1|1114.6|1118.6|1114.1|57
1625753270000|2021-07-08 14:07:50|1118.4|1113.9|1118.4|1113.9|1118.4|1113.9|1118.4|1113.9|36
1625753280000|2021-07-08 14:08:00|||||||||71
1625753290000|2021-07-08 14:08:10|1118.1|1113.6|1118.1|1113.6|1118.1|1113.6|1118.1|1113.6|20
1625753300000|2021-07-08 14:08:20|1118.3|1113.8|1118.6|1114.1|1118.6|1114.1|1118.3|1113.8|65
1625753310000|2021-07-08 14:08:30|1118.5|1114|1118.3|1113.8|1118.5|1114|1118.3|1113.8|58
1625753320000|2021-07-08 14:08:40|1118.1|1113.6|1118.1|1113.6|1118.1|1113.6|1118|1113.5|89
1625753330000|2021-07-08 14:08:50|1118|1113.5|1118.6|1114.1|1118.6|1114.1|1118|1113.5|71
1625753340000|2021-07-08 14:09:00|1118.8|1114.3|1118.6|1114.1|1118.8|1114.3|1118.6|1114.1|74
1625753350000|2021-07-08 14:09:10|1118.4|1113.9|1117.1|1112.6|1118.4|1113.9|1117.1|1112.6|192
1625753360000|2021-07-08 14:09:20|1116.6|1112.1|1116.4|1111.9|1116.9|1112.4|1116.4|1111.9|186
1625753370000|2021-07-08 14:09:30|1117|1112.5|1116.6|1112.1|1117|1112.5|1116.6|1112.1|166
1625753380000|2021-07-08 14:09:40|1116.9|1112.4|1117.1|1112.6|1117.1|1112.6|1116.9|1112.4|64
1625753390000|2021-07-08 14:09:50|1116.9|1112.4|1117.1|1112.6|1117.1|1112.6|1116.6|1112.1|67
1625753400000|2021-07-08 14:10:00|1117|1112.5|1117.6|1113.1|1117.6|1113.1|1116.9|1112.4|109
1625753410000|2021-07-08 14:10:10|1117.8|1113.3|1117.6|1113.1|1118|1113.5|1117.6|1113.1|62
1625753420000|2021-07-08 14:10:20|||||||||130
1625753430000|2021-07-08 14:10:30|1117.3|1112.8|1117.1|1112.6|1117.4|1112.9|1117.1|1112.6|88
1625753440000|2021-07-08 14:10:40|1117|1112.5|1117|1112.5|1117.1|1112.6|1117|1112.5|16
1625753450000|2021-07-08 14:10:50|1117.1|1112.6|1117.1|1112.6|1117.6|1113.1|1117.1|1112.6|53
1625753460000|2021-07-08 14:11:00|1117.4|1112.9|1117.6|1113.1|1117.6|1113.1|1117.4|1112.9|93
1625753470000|2021-07-08 14:11:10|1117.5|1113|1117.4|1112.9|1117.6|1113.1|1117.4|1112.9|72
1625753480000|2021-07-08 14:11:20|1117.1|1112.6|1117.1|1112.6|1117.6|1113.1|1117.1|1112.6|71
1625753490000|2021-07-08 14:11:30|1117.3|1112.8|1117.6|1113.1|1117.6|1113.1|1117.3|1112.8|37
1625753500000|2021-07-08 14:11:40|1117.5|1113|1117.6|1113.1|1117.6|1113.1|1117.5|1113|51
1625753510000|2021-07-08 14:11:50|1117.4|1112.9|1117.6|1113.1|1117.6|1113.1|1117.4|1112.9|89
1625753520000|2021-07-08 14:12:00|1117.9|1113.4|1119.1|1114.6|1119.1|1114.6|1117.9|1113.4|176
1625753530000|2021-07-08 14:12:10|1119|1114.5|1118.9|1114.4|1119.1|1114.6|1118.9|1114.4|83
1625753540000|2021-07-08 14:12:20|1119.1|1114.6|1119.5|1115|1119.5|1115|1119.1|1114.6|79
1625753550000|2021-07-08 14:12:30|1119.4|1114.9|1118.1|1113.6|1119.4|1114.9|1118.1|1113.6|181
1625753560000|2021-07-08 14:12:40|1118.4|1113.9|1118.6|1114.1|1118.6|1114.1|1118.4|1113.9|25
1625753570000|2021-07-08 14:12:50|||||||||9
1625753580000|2021-07-08 14:13:00|||||||||29
1625753590000|2021-07-08 14:13:10|1118.4|1113.9|1118.4|1113.9|1118.4|1113.9|1118.4|1113.9|96
1625753600000|2021-07-08 14:13:20|1118.1|1113.6|1117.9|1113.4|1118.1|1113.6|1117.9|1113.4|48
1625753610000|2021-07-08 14:13:30|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|1117.4|1112.9|63
1625753620000|2021-07-08 14:13:40|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|50
1625753630000|2021-07-08 14:13:50|1117.5|1113|1117.1|1112.6|1117.8|1113.3|1117.1|1112.6|43
1625753640000|2021-07-08 14:14:00|1116.9|1112.4|1116.4|1111.9|1116.9|1112.4|1116.4|1111.9|125
1625753650000|2021-07-08 14:14:10|1116.1|1111.6|1116.6|1112.1|1116.6|1112.1|1116.1|1111.6|51
1625753660000|2021-07-08 14:14:20|1116.9|1112.4|1117.1|1112.6|1117.1|1112.6|1116.9|1112.4|76
1625753670000|2021-07-08 14:14:30|1116.9|1112.4|1117.1|1112.6|1117.1|1112.6|1116.9|1112.4|19
1625753680000|2021-07-08 14:14:40|1116.9|1112.4|1116.6|1112.1|1116.9|1112.4|1116.6|1112.1|29
1625753690000|2021-07-08 14:14:50|||||||||14
1625753700000|2021-07-08 14:15:00|1116.9|1112.4|1118.6|1114.1|1118.6|1114.1|1116.9|1112.4|111
1625753710000|2021-07-08 14:15:10|1118.5|1114|1118.6|1114.1|1118.6|1114.1|1118.5|1114|21
1625753720000|2021-07-08 14:15:20|1118.5|1114|1118.2|1113.7|1118.6|1114.1|1118.1|1113.6|63
1625753730000|2021-07-08 14:15:30|1118.1|1113.6|1118.1|1113.6|1118.4|1113.9|1118|1113.5|91
1625753740000|2021-07-08 14:15:40|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|1117.1|1112.6|52
1625753750000|2021-07-08 14:15:50|1117.1|1112.6|1117.1|1112.6|1117.1|1112.6|1117.1|1112.6|14
1625753760000|2021-07-08 14:16:00|1116.6|1112.1|1116.8|1112.3|1116.8|1112.3|1116.6|1112.1|27
1625753770000|2021-07-08 14:16:10|1117|1112.5|1116.5|1112|1117.1|1112.6|1116.5|1112|62
1625753780000|2021-07-08 14:16:20|1116.6|1112.1|1117.1|1112.6|1117.1|1112.6|1116.6|1112.1|31
1625753790000|2021-07-08 14:16:30|||||||||27
1625753800000|2021-07-08 14:16:40|1117.4|1112.9|1117.5|1113|1117.6|1113.1|1117.4|1112.9|50
1625753810000|2021-07-08 14:16:50|1117.7|1113.2|1117.4|1112.9|1117.7|1113.2|1117.3|1112.8|15
1625753820000|2021-07-08 14:17:00|1117.5|1113|1117.1|1112.6|1117.6|1113.1|1116.9|1112.4|33
1625753830000|2021-07-08 14:17:10|1116.6|1112.1|1116.9|1112.4|1116.9|1112.4|1116.5|1112|93
1625753840000|2021-07-08 14:17:20|1116.6|1112.1|1116.9|1112.4|1116.9|1112.4|1116.6|1112.1|45
1625753850000|2021-07-08 14:17:30|1117.1|1112.6|1117.1|1112.6|1117.2|1112.7|1117.1|1112.6|65
1625753860000|2021-07-08 14:17:40|||||||||24
1625753870000|2021-07-08 14:17:50|1117|1112.5|1117|1112.5|1117|1112.5|1117|1112.5|33
1625753880000|2021-07-08 14:18:00|1117.1|1112.6|1117.6|1113.1|1117.6|1113.1|1117|1112.5|51
1625753890000|2021-07-08 14:18:10|1117.5|1113|1118.1|1113.6|1118.1|1113.6|1117.4|1112.9|70
1625753900000|2021-07-08 14:18:20|1118.4|1113.9|1117.8|1113.3|1118.4|1113.9|1117.6|1113.1|43
1625753910000|2021-07-08 14:18:30|1117.6|1113.1|1117.8|1113.3|1117.8|1113.3|1117.6|1113.1|25
1625753920000|2021-07-08 14:18:40|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|3
1625753930000|2021-07-08 14:18:50|||||||||11
1625753940000|2021-07-08 14:19:00|1117.5|1113|1117.1|1112.6|1117.5|1113|1117.1|1112.6|39
1625753950000|2021-07-08 14:19:10|||||||||8
1625753960000|2021-07-08 14:19:20|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|28
1625753970000|2021-07-08 14:19:30|1116.6|1112.1|1116.8|1112.3|1117|1112.5|1116.6|1112.1|27
1625753980000|2021-07-08 14:19:40|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|18
1625753990000|2021-07-08 14:19:50|1116.5|1112|1116.1|1111.6|1116.6|1112.1|1116.1|1111.6|118
1625754000000|2021-07-08 14:20:00|1116.4|1111.9|1116.9|1112.4|1117|1112.5|1116.4|1111.9|99
1625754010000|2021-07-08 14:20:10|1116.6|1112.1|1116.4|1111.9|1116.7|1112.2|1116.4|1111.9|61
1625754020000|2021-07-08 14:20:20|1116.5|1112|1116.9|1112.4|1117|1112.5|1116.5|1112|25
1625754030000|2021-07-08 14:20:30|1117|1112.5|1117.1|1112.6|1117.6|1113.1|1117|1112.5|36
1625754040000|2021-07-08 14:20:40|1117.2|1112.7|1117.4|1112.9|1117.4|1112.9|1117.2|1112.7|23
1625754050000|2021-07-08 14:20:50|1117.6|1113.1|1117.9|1113.4|1118|1113.5|1117.6|1113.1|206
1625754060000|2021-07-08 14:21:00|1118.4|1113.9|1118.1|1113.6|1118.4|1113.9|1118.1|1113.6|152
1625754070000|2021-07-08 14:21:10|1118.4|1113.9|1118.1|1113.6|1118.6|1114.1|1118|1113.5|144
1625754080000|2021-07-08 14:21:20|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|107
1625754090000|2021-07-08 14:21:30|||||||||17
1625754100000|2021-07-08 14:21:40|1117.5|1113|1117.5|1113|1117.5|1113|1117.5|1113|11
1625754110000|2021-07-08 14:21:50|1117.4|1112.9|1116.9|1112.4|1117.4|1112.9|1116.9|1112.4|22
1625754120000|2021-07-08 14:22:00|1117.1|1112.6|1118.1|1113.6|1118.1|1113.6|1117.1|1112.6|73
1625754130000|2021-07-08 14:22:10|1118.4|1113.9|1118.1|1113.6|1118.4|1113.9|1118.1|1113.6|80
1625754140000|2021-07-08 14:22:20|1118.4|1113.9|1118.1|1113.6|1118.4|1113.9|1118.1|1113.6|17
1625754150000|2021-07-08 14:22:30|||||||||9
1625754160000|2021-07-08 14:22:40|1118|1113.5|1117.6|1113.1|1118|1113.5|1117.6|1113.1|69
1625754170000|2021-07-08 14:22:50|1117.4|1112.9|1117.3|1112.8|1117.6|1113.1|1117.1|1112.6|47
1625754180000|2021-07-08 14:23:00|1117.5|1113|1117.4|1112.9|1117.5|1113|1117.4|1112.9|54
1625754190000|2021-07-08 14:23:10|1117.2|1112.7|1116.9|1112.4|1117.4|1112.9|1116.9|1112.4|83
1625754200000|2021-07-08 14:23:20|1116.7|1112.2|1116.9|1112.4|1116.9|1112.4|1116.7|1112.2|50
1625754210000|2021-07-08 14:23:30|1117|1112.5|1116.9|1112.4|1117.4|1112.9|1116.9|1112.4|37
1625754220000|2021-07-08 14:23:40|1116.4|1111.9|1115|1110.5|1116.4|1111.9|1115|1110.5|656
1625754230000|2021-07-08 14:23:50|1114.9|1110.4|1115.4|1110.9|1115.4|1110.9|1114.6|1110.1|159
1625754240000|2021-07-08 14:24:00|1115.1|1110.6|1114.4|1109.9|1115.1|1110.6|1114.4|1109.9|217
1625754250000|2021-07-08 14:24:10|1114.1|1109.6|1113.4|1108.9|1114.1|1109.6|1113.1|1108.6|496
1625754260000|2021-07-08 14:24:20|1113.6|1109.1|1113.9|1109.4|1113.9|1109.4|1113.6|1109.1|164
1625754270000|2021-07-08 14:24:30|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|56
1625754280000|2021-07-08 14:24:40|||||||||44
1625754290000|2021-07-08 14:24:50|1114.2|1109.7|1114.1|1109.6|1114.6|1110.1|1114.1|1109.6|123
1625754300000|2021-07-08 14:25:00|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|144
1625754310000|2021-07-08 14:25:10|1114.4|1109.9|1114.1|1109.6|1114.4|1109.9|1114.1|1109.6|55
1625754320000|2021-07-08 14:25:20|1114.4|1109.9|1114.6|1110.1|1114.6|1110.1|1114.4|1109.9|72
1625754330000|2021-07-08 14:25:30|1115.1|1110.6|1114.6|1110.1|1115.1|1110.6|1114.6|1110.1|142
1625754340000|2021-07-08 14:25:40|1114.7|1110.2|1114.6|1110.1|1114.9|1110.4|1114.6|1110.1|55
1625754350000|2021-07-08 14:25:50|1114.7|1110.2|1114.3|1109.8|1114.7|1110.2|1114.3|1109.8|26
1625754360000|2021-07-08 14:26:00|||||||||23
1625754370000|2021-07-08 14:26:10|||||||||32
1625754380000|2021-07-08 14:26:20|1114.6|1110.1|1114.8|1110.3|1115|1110.5|1114.6|1110.1|102
1625754390000|2021-07-08 14:26:30|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|82
1625754400000|2021-07-08 14:26:40|1115.5|1111|1115.8|1111.3|1115.8|1111.3|1115.3|1110.8|84
1625754410000|2021-07-08 14:26:50|1115.3|1110.8|1115.6|1111.1|1115.6|1111.1|1115.3|1110.8|49
1625754420000|2021-07-08 14:27:00|1115.5|1111|1115.8|1111.3|1115.8|1111.3|1115.3|1110.8|29
1625754430000|2021-07-08 14:27:10|1115.6|1111.1|1115.1|1110.6|1115.6|1111.1|1115.1|1110.6|132
1625754440000|2021-07-08 14:27:20|1114.9|1110.4|1115.1|1110.6|1115.1|1110.6|1114.6|1110.1|81
1625754450000|2021-07-08 14:27:30|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|20
1625754460000|2021-07-08 14:27:40|||||||||15
1625754470000|2021-07-08 14:27:50|1115.6|1111.1|1116|1111.5|1116|1111.5|1115.6|1111.1|36
1625754480000|2021-07-08 14:28:00|1115.8|1111.3|1116.1|1111.6|1116.1|1111.6|1115.8|1111.3|83
1625754490000|2021-07-08 14:28:10|||||||||25
1625754500000|2021-07-08 14:28:20|1115.8|1111.3|1116.2|1111.7|1116.3|1111.8|1115.8|1111.3|73
1625754510000|2021-07-08 14:28:30|1116.3|1111.8|1115.8|1111.3|1116.3|1111.8|1115.8|1111.3|57
1625754520000|2021-07-08 14:28:40|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|33
1625754530000|2021-07-08 14:28:50|1115.3|1110.8|1115.3|1110.8|1115.5|1111|1115.3|1110.8|18
1625754540000|2021-07-08 14:29:00|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|57
1625754550000|2021-07-08 14:29:10|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|10
1625754560000|2021-07-08 14:29:20|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|46
1625754570000|2021-07-08 14:29:30|1115.8|1111.3|1116.4|1111.9|1116.4|1111.9|1115.8|1111.3|270
1625754580000|2021-07-08 14:29:40|1116.6|1112.1|1116.3|1111.8|1116.6|1112.1|1116.3|1111.8|69
1625754590000|2021-07-08 14:29:50|1115.3|1110.8|1115.6|1111.1|1116.1|1111.6|1115.3|1110.8|218
1625754600000|2021-07-08 14:30:00|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|112
1625754610000|2021-07-08 14:30:10|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|40
1625754620000|2021-07-08 14:30:20|1114.6|1110.1|1114.6|1110.1|1115.1|1110.6|1114.6|1110.1|162
1625754630000|2021-07-08 14:30:30|1114.8|1110.3|1114.8|1110.3|1115.1|1110.6|1114.8|1110.3|122
1625754640000|2021-07-08 14:30:40|1114.6|1110.1|1115.3|1110.8|1115.3|1110.8|1114.6|1110.1|112
1625754650000|2021-07-08 14:30:50|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|80
1625754660000|2021-07-08 14:31:00|||||||||13
1625754670000|2021-07-08 14:31:10|||||||||31
1625754680000|2021-07-08 14:31:20|1116|1111.5|1115.5|1111|1116|1111.5|1115.3|1110.8|86
1625754690000|2021-07-08 14:31:30|1115.3|1110.8|1115.6|1111.1|1115.6|1111.1|1115.3|1110.8|30
1625754700000|2021-07-08 14:31:40|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|1115.3|1110.8|35
1625754710000|2021-07-08 14:31:50|||||||||8
1625754720000|2021-07-08 14:32:00|1115.1|1110.6|1115.3|1110.8|1115.3|1110.8|1115.1|1110.6|52
1625754730000|2021-07-08 14:32:10|||||||||3
1625754740000|2021-07-08 14:32:20|||||||||3
1625754750000|2021-07-08 14:32:30|||||||||7
1625754760000|2021-07-08 14:32:40|1115.5|1111|1115.8|1111.3|1115.8|1111.3|1115.5|1111|40
1625754770000|2021-07-08 14:32:50|1115.5|1111|1115.3|1110.8|1115.5|1111|1115.3|1110.8|55
1625754780000|2021-07-08 14:33:00|1115.6|1111.1|1114.8|1110.3|1115.6|1111.1|1114.8|1110.3|76
1625754790000|2021-07-08 14:33:10|1114.6|1110.1|1114.3|1109.8|1114.6|1110.1|1114.3|1109.8|64
1625754800000|2021-07-08 14:33:20|||||||||17
1625754810000|2021-07-08 14:33:30|1114.1|1109.6|1113.3|1108.8|1114.1|1109.6|1113.3|1108.8|169
1625754820000|2021-07-08 14:33:40|1113.1|1108.6|1113.1|1108.6|1113.2|1108.7|1113.1|1108.6|152
1625754830000|2021-07-08 14:33:50|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|60
1625754840000|2021-07-08 14:34:00|1112.6|1108.1|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|309
1625754850000|2021-07-08 14:34:10|1112.6|1108.1|1111.8|1107.3|1112.6|1108.1|1111.8|1107.3|436
1625754860000|2021-07-08 14:34:20|1112|1107.5|1111.2|1106.7|1112.1|1107.6|1111.1|1106.6|821
1625754870000|2021-07-08 14:34:30|1110.8|1106.3|1111.3|1106.8|1111.3|1106.8|1110.8|1106.3|320
1625754880000|2021-07-08 14:34:40|1111.6|1107.1|1111.6|1107.1|1111.8|1107.3|1111.6|1107.1|204
1625754890000|2021-07-08 14:34:50|1111.5|1107|1111.3|1106.8|1111.6|1107.1|1111.3|1106.8|64
1625754900000|2021-07-08 14:35:00|1111.5|1107|1112.1|1107.6|1112.1|1107.6|1111.5|1107|256
1625754910000|2021-07-08 14:35:10|1112|1107.5|1112.1|1107.6|1112.1|1107.6|1111.8|1107.3|86
1625754920000|2021-07-08 14:35:20|1111.6|1107.1|1112.1|1107.6|1112.1|1107.6|1111.6|1107.1|193
1625754930000|2021-07-08 14:35:30|1111.8|1107.3|1111.6|1107.1|1111.8|1107.3|1111.6|1107.1|94
1625754940000|2021-07-08 14:35:40|1111.1|1106.6|1111.3|1106.8|1111.3|1106.8|1111.1|1106.6|199
1625754950000|2021-07-08 14:35:50|1111.5|1107|1112.3|1107.8|1112.3|1107.8|1111.3|1106.8|160
1625754960000|2021-07-08 14:36:00|1112.2|1107.7|1112.3|1107.8|1112.3|1107.8|1112.1|1107.6|35
1625754970000|2021-07-08 14:36:10|1112.5|1108|1112.5|1108|1112.5|1108|1112.5|1108|40
1625754980000|2021-07-08 14:36:20|1112.3|1107.8|1112.8|1108.3|1112.8|1108.3|1112.1|1107.6|68
1625754990000|2021-07-08 14:36:30|1112.7|1108.2|1112.7|1108.2|1112.7|1108.2|1112.7|1108.2|72
1625755000000|2021-07-08 14:36:40|1112.8|1108.3|1113.1|1108.6|1113.1|1108.6|1112.8|1108.3|41
1625755010000|2021-07-08 14:36:50|1113.3|1108.8|1113.1|1108.6|1113.3|1108.8|1113.1|1108.6|55
1625755020000|2021-07-08 14:37:00|1112.9|1108.4|1112.6|1108.1|1113.1|1108.6|1112.6|1108.1|55
1625755030000|2021-07-08 14:37:10|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|1111.6|1107.1|225
1625755040000|2021-07-08 14:37:20|1112.3|1107.8|1112.5|1108|1112.8|1108.3|1112.3|1107.8|66
1625755050000|2021-07-08 14:37:30|1112.3|1107.8|1112.1|1107.6|1112.3|1107.8|1112.1|1107.6|187
1625755060000|2021-07-08 14:37:40|1111.9|1107.4|1112|1107.5|1112.3|1107.8|1111.6|1107.1|227
1625755070000|2021-07-08 14:37:50|1112.6|1108.1|1112.8|1108.3|1112.8|1108.3|1112.6|1108.1|94
1625755080000|2021-07-08 14:38:00|1112.6|1108.1|1112|1107.5|1112.6|1108.1|1112|1107.5|49
1625755090000|2021-07-08 14:38:10|1112.1|1107.6|1112.8|1108.3|1112.8|1108.3|1111.7|1107.2|453
1625755100000|2021-07-08 14:38:20|1112.6|1108.1|1112|1107.5|1112.6|1108.1|1112|1107.5|68
1625755110000|2021-07-08 14:38:30|1111.8|1107.3|1112.1|1107.6|1112.1|1107.6|1111.6|1107.1|42
1625755120000|2021-07-08 14:38:40|1112.6|1108.1|1113.1|1108.6|1113.1|1108.6|1112.6|1108.1|385
1625755130000|2021-07-08 14:38:50|1113.2|1108.7|1113.1|1108.6|1113.5|1109|1113.1|1108.6|69
1625755140000|2021-07-08 14:39:00|||||||||37
1625755150000|2021-07-08 14:39:10|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|6
1625755160000|2021-07-08 14:39:20|1113.3|1108.8|1113.1|1108.6|1113.3|1108.8|1113.1|1108.6|40
1625755170000|2021-07-08 14:39:30|||||||||33
1625755180000|2021-07-08 14:39:40|||||||||20
1625755190000|2021-07-08 14:39:50|1112.6|1108.1|1112.2|1107.7|1112.6|1108.1|1112.2|1107.7|46
1625755200000|2021-07-08 14:40:00|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|107
1625755210000|2021-07-08 14:40:10|1111.7|1107.2|1111.7|1107.2|1112.1|1107.6|1111.7|1107.2|93
1625755220000|2021-07-08 14:40:20|1111.9|1107.4|1112.1|1107.6|1112.1|1107.6|1111.9|1107.4|33
1625755230000|2021-07-08 14:40:30|1112|1107.5|1112.1|1107.6|1112.1|1107.6|1112|1107.5|23
1625755240000|2021-07-08 14:40:40|1112|1107.5|1112.1|1107.6|1112.3|1107.8|1112|1107.5|60
1625755250000|2021-07-08 14:40:50|1112|1107.5|1112.2|1107.7|1112.2|1107.7|1112|1107.5|20
1625755260000|2021-07-08 14:41:00|1112.3|1107.8|1112.1|1107.6|1112.3|1107.8|1112.1|1107.6|13
1625755270000|2021-07-08 14:41:10|1112.3|1107.8|1112.3|1107.8|1112.3|1107.8|1112.2|1107.7|38
1625755280000|2021-07-08 14:41:20|1112.6|1108.1|1112.7|1108.2|1112.8|1108.3|1112.6|1108.1|86
1625755290000|2021-07-08 14:41:30|1112.4|1107.9|1112.6|1108.1|1112.6|1108.1|1112.1|1107.6|162
1625755300000|2021-07-08 14:41:40|1112.5|1108|1112.7|1108.2|1112.8|1108.3|1112.5|1108|125
1625755310000|2021-07-08 14:41:50|1112.6|1108.1|1112.8|1108.3|1112.8|1108.3|1112.6|1108.1|10
1625755320000|2021-07-08 14:42:00|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|19
1625755330000|2021-07-08 14:42:10|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|41
1625755340000|2021-07-08 14:42:20|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|1113|1108.5|82
1625755350000|2021-07-08 14:42:30|1112.9|1108.4|1112.6|1108.1|1112.9|1108.4|1112.6|1108.1|60
1625755360000|2021-07-08 14:42:40|1112.7|1108.2|1113.3|1108.8|1113.6|1109.1|1112.7|1108.2|39
1625755370000|2021-07-08 14:42:50|1113.5|1109|1113.3|1108.8|1113.5|1109|1113.3|1108.8|15
1625755380000|2021-07-08 14:43:00|1113.6|1109.1|1113.1|1108.6|1113.6|1109.1|1113.1|1108.6|93
1625755390000|2021-07-08 14:43:10|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|1113.2|1108.7|63
1625755400000|2021-07-08 14:43:20|1113.6|1109.1|1113.3|1108.8|1113.6|1109.1|1113.3|1108.8|111
1625755410000|2021-07-08 14:43:30|1113.1|1108.6|1113.3|1108.8|1113.6|1109.1|1113.1|1108.6|68
1625755420000|2021-07-08 14:43:40|1113.4|1108.9|1113.3|1108.8|1113.6|1109.1|1113.3|1108.8|38
1625755430000|2021-07-08 14:43:50|||||||||7
1625755440000|2021-07-08 14:44:00|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|54
1625755450000|2021-07-08 14:44:10|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|11
1625755460000|2021-07-08 14:44:20|1113.6|1109.1|1113.8|1109.3|1114.1|1109.6|1113.6|1109.1|122
1625755470000|2021-07-08 14:44:30|1113.6|1109.1|1113.8|1109.3|1113.8|1109.3|1113.3|1108.8|183
1625755480000|2021-07-08 14:44:40|1114|1109.5|1113.6|1109.1|1114|1109.5|1113.6|1109.1|22
1625755490000|2021-07-08 14:44:50|1113.7|1109.2|1113.6|1109.1|1113.7|1109.2|1113.6|1109.1|17
1625755500000|2021-07-08 14:45:00|1113.9|1109.4|1112.1|1107.6|1113.9|1109.4|1112.1|1107.6|258
1625755510000|2021-07-08 14:45:10|||||||||133
1625755520000|2021-07-08 14:45:20|1112|1107.5|1112.1|1107.6|1112.3|1107.8|1111.8|1107.3|162
1625755530000|2021-07-08 14:45:30|1112|1107.5|1111.6|1107.1|1112|1107.5|1111.6|1107.1|207
1625755540000|2021-07-08 14:45:40|1111.8|1107.3|1112.3|1107.8|1112.3|1107.8|1111.8|1107.3|51
1625755550000|2021-07-08 14:45:50|1112.8|1108.3|1112.8|1108.3|1113.1|1108.6|1112.8|1108.3|80
1625755560000|2021-07-08 14:46:00|1112.7|1108.2|1112.3|1107.8|1112.7|1108.2|1112.3|1107.8|60
1625755570000|2021-07-08 14:46:10|1112.4|1107.9|1112.6|1108.1|1112.6|1108.1|1112.3|1107.8|16
1625755580000|2021-07-08 14:46:20|1112.5|1108|1112.8|1108.3|1112.8|1108.3|1112.5|1108|16
1625755590000|2021-07-08 14:46:30|1112.6|1108.1|1112.8|1108.3|1112.8|1108.3|1112.6|1108.1|21
1625755600000|2021-07-08 14:46:40|1112.6|1108.1|1112.6|1108.1|1112.7|1108.2|1112.6|1108.1|41
1625755610000|2021-07-08 14:46:50|1112.4|1107.9|1112.4|1107.9|1112.4|1107.9|1112.3|1107.8|11
1625755620000|2021-07-08 14:47:00|1112.6|1108.1|1112.3|1107.8|1112.6|1108.1|1112.3|1107.8|29
1625755630000|2021-07-08 14:47:10|1112.6|1108.1|1112.8|1108.3|1112.8|1108.3|1112.6|1108.1|35
1625755640000|2021-07-08 14:47:20|1113|1108.5|1113|1108.5|1113|1108.5|1112.7|1108.2|58
1625755650000|2021-07-08 14:47:30|1113.1|1108.6|1113.1|1108.6|1113.2|1108.7|1113.1|1108.6|46
1625755660000|2021-07-08 14:47:40|||||||||12
1625755670000|2021-07-08 14:47:50|1112.8|1108.3|1113.1|1108.6|1113.1|1108.6|1112.8|1108.3|9
1625755680000|2021-07-08 14:48:00|1113|1108.5|1111.7|1107.2|1113|1108.5|1111.7|1107.2|411
1625755690000|2021-07-08 14:48:10|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.7|1107.2|26
1625755700000|2021-07-08 14:48:20|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|86
1625755710000|2021-07-08 14:48:30|1111.7|1107.2|1111.7|1107.2|1111.8|1107.3|1111.5|1107|254
1625755720000|2021-07-08 14:48:40|1111.8|1107.3|1111.7|1107.2|1111.8|1107.3|1111.7|1107.2|28
1625755730000|2021-07-08 14:48:50|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.6|1107.1|29
1625755740000|2021-07-08 14:49:00|1111.6|1107.1|1111.8|1107.3|1111.8|1107.3|1111.6|1107.1|58
1625755750000|2021-07-08 14:49:10|1111.6|1107.1|1111.6|1107.1|1111.7|1107.2|1111.3|1106.8|50
1625755760000|2021-07-08 14:49:20|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|42
1625755770000|2021-07-08 14:49:30|||||||||12
1625755780000|2021-07-08 14:49:40|||||||||33
1625755790000|2021-07-08 14:49:50|1112|1107.5|1112|1107.5|1112|1107.5|1112|1107.5|23
1625755800000|2021-07-08 14:50:00|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.3|1106.8|126
1625755810000|2021-07-08 14:50:10|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|35
1625755820000|2021-07-08 14:50:20|||||||||17
1625755830000|2021-07-08 14:50:30|1112|1107.5|1112.3|1107.8|1112.3|1107.8|1112|1107.5|70
1625755840000|2021-07-08 14:50:40|1112.5|1108|1112.5|1108|1112.5|1108|1112.5|1108|21
1625755850000|2021-07-08 14:50:50|1112.6|1108.1|1112.3|1107.8|1112.7|1108.2|1112.3|1107.8|30
1625755860000|2021-07-08 14:51:00|1112.5|1108|1112.6|1108.1|1112.8|1108.3|1112.5|1108|32
1625755870000|2021-07-08 14:51:10|1112.5|1108|1112.8|1108.3|1112.8|1108.3|1112.5|1108|28
1625755880000|2021-07-08 14:51:20|1113.1|1108.6|1113.4|1108.9|1113.4|1108.9|1113.1|1108.6|67
1625755890000|2021-07-08 14:51:30|1113.6|1109.1|1113.9|1109.4|1113.9|1109.4|1113.6|1109.1|45
1625755900000|2021-07-08 14:51:40|1114.3|1109.8|1115.3|1110.8|1115.5|1111|1114.3|1109.8|437
1625755910000|2021-07-08 14:51:50|1115.4|1110.9|1115.6|1111.1|1115.9|1111.4|1115.3|1110.8|225
1625755920000|2021-07-08 14:52:00|1115.3|1110.8|1115.6|1111.1|1115.6|1111.1|1115.3|1110.8|201
1625755930000|2021-07-08 14:52:10|1115.3|1110.8|1115.1|1110.6|1115.3|1110.8|1115.1|1110.6|47
1625755940000|2021-07-08 14:52:20|1115.2|1110.7|1115.6|1111.1|1115.6|1111.1|1115.1|1110.6|119
1625755950000|2021-07-08 14:52:30|1115.1|1110.6|1115.7|1111.2|1115.7|1111.2|1115.1|1110.6|52
1625755960000|2021-07-08 14:52:40|1115.8|1111.3|1116.1|1111.6|1116.1|1111.6|1115.8|1111.3|197
1625755970000|2021-07-08 14:52:50|1116.3|1111.8|1116.1|1111.6|1116.3|1111.8|1116.1|1111.6|91
1625755980000|2021-07-08 14:53:00|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|85
1625755990000|2021-07-08 14:53:10|||||||||70
1625756000000|2021-07-08 14:53:20|||||||||29
1625756010000|2021-07-08 14:53:30|1115.8|1111.3|1115.8|1111.3|1116.1|1111.6|1115.8|1111.3|49
1625756020000|2021-07-08 14:53:40|1116.1|1111.6|1114.8|1110.3|1116.1|1111.6|1114.8|1110.3|135
1625756030000|2021-07-08 14:53:50|1115.1|1110.6|1114.7|1110.2|1115.1|1110.6|1114.6|1110.1|15
1625756040000|2021-07-08 14:54:00|1114.6|1110.1|1113.8|1109.3|1114.6|1110.1|1113.8|1109.3|121
1625756050000|2021-07-08 14:54:10|1113.9|1109.4|1114.3|1109.8|1114.3|1109.8|1113.8|1109.3|99
1625756060000|2021-07-08 14:54:20|||||||||11
1625756070000|2021-07-08 14:54:30|1114.5|1110|1114.9|1110.4|1114.9|1110.4|1114.5|1110|33
1625756080000|2021-07-08 14:54:40|1115.1|1110.6|1115.8|1111.3|1115.8|1111.3|1115.1|1110.6|34
1625756090000|2021-07-08 14:54:50|1116.1|1111.6|1115.8|1111.3|1116.1|1111.6|1115.8|1111.3|102
1625756100000|2021-07-08 14:55:00|1115.6|1111.1|1114.3|1109.8|1115.6|1111.1|1114.3|1109.8|186
1625756110000|2021-07-08 14:55:10|1114.8|1110.3|1114.7|1110.2|1115.1|1110.6|1114.6|1110.1|178
1625756120000|2021-07-08 14:55:20|1115|1110.5|1115|1110.5|1115.1|1110.6|1115|1110.5|101
1625756130000|2021-07-08 14:55:30|1115.1|1110.6|1115|1110.5|1115.1|1110.6|1115|1110.5|18
1625756140000|2021-07-08 14:55:40|1115.1|1110.6|1114.8|1110.3|1115.1|1110.6|1114.8|1110.3|10
1625756150000|2021-07-08 14:55:50|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|18
1625756160000|2021-07-08 14:56:00|1114.5|1110|1114.1|1109.6|1114.5|1110|1114.1|1109.6|50
1625756170000|2021-07-08 14:56:10|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|1114.2|1109.7|55
1625756180000|2021-07-08 14:56:20|1114.1|1109.6|1113.7|1109.2|1114.1|1109.6|1113.7|1109.2|76
1625756190000|2021-07-08 14:56:30|1113.4|1108.9|1113.5|1109|1113.5|1109|1113.1|1108.6|83
1625756200000|2021-07-08 14:56:40|1113.1|1108.6|1113.5|1109|1113.6|1109.1|1113.1|1108.6|120
1625756210000|2021-07-08 14:56:50|1113.4|1108.9|1113.9|1109.4|1114.1|1109.6|1113.4|1108.9|67
1625756220000|2021-07-08 14:57:00|1113.8|1109.3|1114.2|1109.7|1114.3|1109.8|1113.8|1109.3|95
1625756230000|2021-07-08 14:57:10|1114.3|1109.8|1114.1|1109.6|1114.3|1109.8|1114.1|1109.6|18
1625756240000|2021-07-08 14:57:20|||||||||29
1625756250000|2021-07-08 14:57:30|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|51
1625756260000|2021-07-08 14:57:40|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|1113.3|1108.8|143
1625756270000|2021-07-08 14:57:50|1113.7|1109.2|1113.6|1109.1|1113.7|1109.2|1113.6|1109.1|61
1625756280000|2021-07-08 14:58:00|1113.5|1109|1112.6|1108.1|1113.6|1109.1|1112.6|1108.1|176
1625756290000|2021-07-08 14:58:10|1112.4|1107.9|1112.4|1107.9|1112.9|1108.4|1112.4|1107.9|107
1625756300000|2021-07-08 14:58:20|||||||||75
1625756310000|2021-07-08 14:58:30|1112.3|1107.8|1112|1107.5|1112.3|1107.8|1111.9|1107.4|159
1625756320000|2021-07-08 14:58:40|1111.9|1107.4|1111.4|1106.9|1112.1|1107.6|1111.4|1106.9|138
1625756330000|2021-07-08 14:58:50|1111.1|1106.6|1111.1|1106.6|1111.4|1106.9|1111.1|1106.6|178
1625756340000|2021-07-08 14:59:00|1111.4|1106.9|1111.5|1107|1111.7|1107.2|1111.4|1106.9|292
1625756350000|2021-07-08 14:59:10|1111.4|1106.9|1111.2|1106.7|1111.4|1106.9|1111.1|1106.6|162
1625756360000|2021-07-08 14:59:20|1111.4|1106.9|1111.1|1106.6|1111.4|1106.9|1110.6|1106.1|479
1625756370000|2021-07-08 14:59:30|1110.8|1106.3|1110.8|1106.3|1110.9|1106.4|1110.6|1106.1|224
1625756380000|2021-07-08 14:59:40|1110.6|1106.1|1110.7|1106.2|1110.8|1106.3|1110.3|1105.8|238
1625756390000|2021-07-08 14:59:50|1110.9|1106.4|1110.5|1106|1111.1|1106.6|1110.3|1105.8|301
1625792400000|2021-07-09 01:00:00|1110.2|1105.7|1113.7|1109.2|1114.6|1110.1|1110.2|1105.7|1351
1625792410000|2021-07-09 01:00:10|1113.1|1108.6|1112.3|1107.8|1113.2|1108.7|1112.3|1107.8|581
1625792420000|2021-07-09 01:00:20|1112.6|1108.1|1113.2|1108.7|1113.2|1108.7|1111.9|1107.4|482
1625792430000|2021-07-09 01:00:30|1113.4|1108.9|1113.4|1108.9|1114.4|1109.9|1113.2|1108.7|444
1625792440000|2021-07-09 01:00:40|1113.5|1109|1114.2|1109.7|1114.2|1109.7|1113.4|1108.9|253
1625792450000|2021-07-09 01:00:50|1114.4|1109.9|1112.8|1108.3|1114.4|1109.9|1112.5|1108|340
1625792460000|2021-07-09 01:01:00|1112.9|1108.4|1114.7|1110.2|1114.7|1110.2|1112.9|1108.4|655
1625792470000|2021-07-09 01:01:10|1114.5|1110|1114.3|1109.8|1114.5|1110|1113.9|1109.4|219
1625792480000|2021-07-09 01:01:20|1113.9|1109.4|1112.7|1108.2|1114.4|1109.9|1112.7|1108.2|479
1625792490000|2021-07-09 01:01:30|1112.8|1108.3|1112.9|1108.4|1113.2|1108.7|1112.8|1108.3|81
1625792500000|2021-07-09 01:01:40|1112.7|1108.2|1112.7|1108.2|1112.7|1108.2|1112.7|1108.2|79
1625792510000|2021-07-09 01:01:50|1112.5|1108|1112.4|1107.9|1112.8|1108.3|1111.9|1107.4|272
1625792520000|2021-07-09 01:02:00|1112.7|1108.2|1112.9|1108.4|1112.9|1108.4|1112.7|1108.2|177
1625792530000|2021-07-09 01:02:10|1113.1|1108.6|1112.9|1108.4|1113.6|1109.1|1112.9|1108.4|256
1625792540000|2021-07-09 01:02:20|1113.1|1108.6|1112.4|1107.9|1113.7|1109.2|1112.4|1107.9|296
1625792550000|2021-07-09 01:02:30|1112.5|1108|1111.5|1107|1112.9|1108.4|1111.5|1107|203
1625792560000|2021-07-09 01:02:40|1111.4|1106.9|1111.6|1107.1|1111.6|1107.1|1111.2|1106.7|165
1625792570000|2021-07-09 01:02:50|1111.7|1107.2|1111.6|1107.1|1111.7|1107.2|1111.6|1107.1|168
1625792580000|2021-07-09 01:03:00|1111.7|1107.2|1112.8|1108.3|1112.8|1108.3|1111.6|1107.1|265
1625792590000|2021-07-09 01:03:10|1113.1|1108.6|1111.3|1106.8|1113.4|1108.9|1110.8|1106.3|444
1625792600000|2021-07-09 01:03:20|1111.5|1107|1111.3|1106.8|1111.5|1107|1111.3|1106.8|93
1625792610000|2021-07-09 01:03:30|1111.4|1106.9|1111.8|1107.3|1111.8|1107.3|1111.4|1106.9|203
1625792620000|2021-07-09 01:03:40|1112.3|1107.8|1111.1|1106.6|1112.6|1108.1|1111.1|1106.6|229
1625792630000|2021-07-09 01:03:50|1111.5|1107|1111.6|1107.1|1111.9|1107.4|1111|1106.5|348
1625792640000|2021-07-09 01:04:00|1111.5|1107|1110.1|1105.6|1111.8|1107.3|1109.9|1105.4|540
1625792650000|2021-07-09 01:04:10|1110.3|1105.8|1109.8|1105.3|1110.3|1105.8|1109.6|1105.1|248
1625792660000|2021-07-09 01:04:20|1109.9|1105.4|1109.1|1104.6|1110.1|1105.6|1109.1|1104.6|160
1625792670000|2021-07-09 01:04:30|1109.2|1104.7|1108.8|1104.3|1109.3|1104.8|1108.8|1104.3|349
1625792680000|2021-07-09 01:04:40|||||||||264
1625792690000|2021-07-09 01:04:50|1108.5|1104|1108.3|1103.8|1108.6|1104.1|1108.3|1103.8|320
1625792700000|2021-07-09 01:05:00|1108.2|1103.7|1108.7|1104.2|1108.9|1104.4|1107.9|1103.4|823
1625792710000|2021-07-09 01:05:10|1109|1104.5|1107.4|1102.9|1109|1104.5|1107.1|1102.6|626
1625792720000|2021-07-09 01:05:20|1107.1|1102.6|1106|1101.5|1107.8|1103.3|1105.7|1101.2|730
1625792730000|2021-07-09 01:05:30|1105.9|1101.4|1105.7|1101.2|1105.9|1101.4|1105.2|1100.7|450
1625792740000|2021-07-09 01:05:40|1106|1101.5|1106|1101.5|1106.5|1102|1106|1101.5|239
1625792750000|2021-07-09 01:05:50|1106.2|1101.7|1106|1101.5|1106.6|1102.1|1106|1101.5|248
1625792760000|2021-07-09 01:06:00|1106.3|1101.8|1107.3|1102.8|1107.4|1102.9|1106.1|1101.6|418
1625792770000|2021-07-09 01:06:10|1107.4|1102.9|1106.8|1102.3|1107.5|1103|1106.6|1102.1|304
1625792780000|2021-07-09 01:06:20|1106.6|1102.1|1107.1|1102.6|1107.1|1102.6|1106.3|1101.8|449
1625792790000|2021-07-09 01:06:30|1107.4|1102.9|1108|1103.5|1108|1103.5|1107.3|1102.8|509
1625792800000|2021-07-09 01:06:40|1107.8|1103.3|1107.6|1103.1|1108|1103.5|1107.6|1103.1|286
1625792810000|2021-07-09 01:06:50|1107.8|1103.3|1107.9|1103.4|1107.9|1103.4|1107.5|1103|181
1625792820000|2021-07-09 01:07:00|1108.1|1103.6|1109|1104.5|1109|1104.5|1108.1|1103.6|305
1625792830000|2021-07-09 01:07:10|1108.8|1104.3|1108.6|1104.1|1109.3|1104.8|1108.3|1103.8|270
1625792840000|2021-07-09 01:07:20|1108.4|1103.9|1107.3|1102.8|1108.8|1104.3|1107.1|1102.6|562
1625792850000|2021-07-09 01:07:30|1107.1|1102.6|1107.3|1102.8|1107.3|1102.8|1106.8|1102.3|202
1625792860000|2021-07-09 01:07:40|1107.2|1102.7|1107.4|1102.9|1107.6|1103.1|1106.7|1102.2|382
1625792870000|2021-07-09 01:07:50|1107.6|1103.1|1108.3|1103.8|1108.3|1103.8|1107.6|1103.1|136
1625792880000|2021-07-09 01:08:00|1108.5|1104|1108.3|1103.8|1108.5|1104|1108.3|1103.8|47
1625792890000|2021-07-09 01:08:10|1108.6|1104.1|1108.6|1104.1|1108.8|1104.3|1108.6|1104.1|124
1625792900000|2021-07-09 01:08:20|1108.5|1104|1108.5|1104|1108.6|1104.1|1108.4|1103.9|66
1625792910000|2021-07-09 01:08:30|1108.7|1104.2|1108.9|1104.4|1108.9|1104.4|1108.7|1104.2|69
1625792920000|2021-07-09 01:08:40|1108.7|1104.2|1109.5|1105|1109.5|1105|1108.7|1104.2|97
1625792930000|2021-07-09 01:08:50|1109.7|1105.2|1110.9|1106.4|1110.9|1106.4|1109.6|1105.1|342
1625792940000|2021-07-09 01:09:00|1110.4|1105.9|1111.1|1106.6|1111.4|1106.9|1110.4|1105.9|239
1625792950000|2021-07-09 01:09:10|1111.2|1106.7|1110.4|1105.9|1111.2|1106.7|1110.4|1105.9|156
1625792960000|2021-07-09 01:09:20|1110.6|1106.1|1111.1|1106.6|1111.1|1106.6|1110.6|1106.1|105
1625792970000|2021-07-09 01:09:30|1110.9|1106.4|1111.6|1107.1|1111.6|1107.1|1110.9|1106.4|103
1625792980000|2021-07-09 01:09:40|1111.9|1107.4|1110.9|1106.4|1111.9|1107.4|1110.9|1106.4|329
1625792990000|2021-07-09 01:09:50|1110.4|1105.9|1111.1|1106.6|1111.2|1106.7|1110.4|1105.9|173
1625793000000|2021-07-09 01:10:00|1111.2|1106.7|1110.5|1106|1111.2|1106.7|1110.4|1105.9|227
1625793010000|2021-07-09 01:10:10|1110.4|1105.9|1110.3|1105.8|1110.7|1106.2|1109.9|1105.4|237
1625793020000|2021-07-09 01:10:20|1110.5|1106|1110.9|1106.4|1111.2|1106.7|1110.4|1105.9|126
1625793030000|2021-07-09 01:10:30|1111.2|1106.7|1111.7|1107.2|1111.7|1107.2|1111.2|1106.7|140
1625793040000|2021-07-09 01:10:40|1111.4|1106.9|1111.9|1107.4|1111.9|1107.4|1111.4|1106.9|74
1625793050000|2021-07-09 01:10:50|1111.5|1107|1111.3|1106.8|1111.5|1107|1111.2|1106.7|105
1625793060000|2021-07-09 01:11:00|1111.7|1107.2|1111.3|1106.8|1111.7|1107.2|1111.3|1106.8|94
1625793070000|2021-07-09 01:11:10|1111.2|1106.7|1111.2|1106.7|1111.4|1106.9|1110.9|1106.4|145
1625793080000|2021-07-09 01:11:20|1111.3|1106.8|1111|1106.5|1111.3|1106.8|1111|1106.5|42
1625793090000|2021-07-09 01:11:30|1110.9|1106.4|1111.2|1106.7|1111.2|1106.7|1110.7|1106.2|34
1625793100000|2021-07-09 01:11:40|1111|1106.5|1111.2|1106.7|1111.2|1106.7|1111|1106.5|74
1625793110000|2021-07-09 01:11:50|1111.3|1106.8|1111.2|1106.7|1111.3|1106.8|1111.2|1106.7|50
1625793120000|2021-07-09 01:12:00|||||||||56
1625793130000|2021-07-09 01:12:10|1111|1106.5|1110.7|1106.2|1111.2|1106.7|1110.7|1106.2|91
1625793140000|2021-07-09 01:12:20|1111.2|1106.7|1110.7|1106.2|1111.2|1106.7|1110.7|1106.2|79
1625793150000|2021-07-09 01:12:30|1110.8|1106.3|1111.8|1107.3|1111.8|1107.3|1110.8|1106.3|71
1625793160000|2021-07-09 01:12:40|1112.2|1107.7|1111|1106.5|1112.2|1107.7|1110.8|1106.3|205
1625793170000|2021-07-09 01:12:50|1111.2|1106.7|1111.2|1106.7|1111.7|1107.2|1111.2|1106.7|128
1625793180000|2021-07-09 01:13:00|1111|1106.5|1110.7|1106.2|1111|1106.5|1110.7|1106.2|80
1625793190000|2021-07-09 01:13:10|1110.9|1106.4|1111.2|1106.7|1111.2|1106.7|1110.9|1106.4|38
1625793200000|2021-07-09 01:13:20|||||||||24
1625793210000|2021-07-09 01:13:30|1111|1106.5|1111.2|1106.7|1111.2|1106.7|1111|1106.5|11
1625793220000|2021-07-09 01:13:40|1110.9|1106.4|1110.7|1106.2|1111.2|1106.7|1110.7|1106.2|153
1625793230000|2021-07-09 01:13:50|1110.3|1105.8|1110.7|1106.2|1110.7|1106.2|1110.2|1105.7|153
1625793240000|2021-07-09 01:14:00|1110.4|1105.9|1110.2|1105.7|1110.7|1106.2|1110|1105.5|347
1625793250000|2021-07-09 01:14:10|1110.7|1106.2|1111.4|1106.9|1111.7|1107.2|1110.7|1106.2|341
1625793260000|2021-07-09 01:14:20|1111.5|1107|1110.8|1106.3|1111.7|1107.2|1110.8|1106.3|183
1625793270000|2021-07-09 01:14:30|1111.2|1106.7|1110.7|1106.2|1111.2|1106.7|1110.7|1106.2|218
1625793280000|2021-07-09 01:14:40|1110.8|1106.3|1111|1106.5|1111|1106.5|1110.8|1106.3|68
1625793290000|2021-07-09 01:14:50|1110.9|1106.4|1110.4|1105.9|1111.2|1106.7|1110.4|1105.9|76
1625793300000|2021-07-09 01:15:00|1110.2|1105.7|1109.7|1105.2|1110.2|1105.7|1109.7|1105.2|429
1625793310000|2021-07-09 01:15:10|1109.4|1104.9|1109.7|1105.2|1109.7|1105.2|1109|1104.5|754
1625793320000|2021-07-09 01:15:20|1109.2|1104.7|1108.8|1104.3|1109.4|1104.9|1108.8|1104.3|112
1625793330000|2021-07-09 01:15:30|1108.9|1104.4|1109.2|1104.7|1109.2|1104.7|1108.9|1104.4|109
1625793340000|2021-07-09 01:15:40|1108.8|1104.3|1109.5|1105|1109.5|1105|1108.7|1104.2|245
1625793350000|2021-07-09 01:15:50|1109.7|1105.2|1110.2|1105.7|1110.2|1105.7|1109.7|1105.2|117
1625793360000|2021-07-09 01:16:00|1110.5|1106|1111.2|1106.7|1111.2|1106.7|1110.5|1106|82
1625793370000|2021-07-09 01:16:10|1111.5|1107|1112.7|1108.2|1112.9|1108.4|1111.5|1107|263
1625793380000|2021-07-09 01:16:20|1112.8|1108.3|1114.3|1109.8|1114.3|1109.8|1112.7|1108.2|266
1625793390000|2021-07-09 01:16:30|1114.7|1110.2|1114.2|1109.7|1115.4|1110.9|1114.2|1109.7|556
1625793400000|2021-07-09 01:16:40|1114.4|1109.9|1114.7|1110.2|1114.7|1110.2|1114.2|1109.7|128
1625793410000|2021-07-09 01:16:50|1114.4|1109.9|1115|1110.5|1115|1110.5|1114.2|1109.7|285
1625793420000|2021-07-09 01:17:00|1115.2|1110.7|1115|1110.5|1115.7|1111.2|1114.9|1110.4|401
1625793430000|2021-07-09 01:17:10|1115.2|1110.7|1115.4|1110.9|1115.5|1111|1115.2|1110.7|279
1625793440000|2021-07-09 01:17:20|1115.6|1111.1|1114.9|1110.4|1115.6|1111.1|1114.9|1110.4|301
1625793450000|2021-07-09 01:17:30|1115|1110.5|1114.9|1110.4|1115.4|1110.9|1114.9|1110.4|81
1625793460000|2021-07-09 01:17:40|1114.7|1110.2|1114.8|1110.3|1114.8|1110.3|1114.7|1110.2|111
1625793470000|2021-07-09 01:17:50|1114.9|1110.4|1114.7|1110.2|1114.9|1110.4|1114.7|1110.2|61
1625793480000|2021-07-09 01:18:00|1114.8|1110.3|1114.4|1109.9|1114.8|1110.3|1114.4|1109.9|115
1625793490000|2021-07-09 01:18:10|1114.3|1109.8|1114.4|1109.9|1114.4|1109.9|1114.2|1109.7|190
1625793500000|2021-07-09 01:18:20|1114.2|1109.7|1113.7|1109.2|1114.2|1109.7|1113.7|1109.2|89
1625793510000|2021-07-09 01:18:30|1113.8|1109.3|1113.6|1109.1|1114.4|1109.9|1113.6|1109.1|138
1625793520000|2021-07-09 01:18:40|1114.1|1109.6|1114.4|1109.9|1114.4|1109.9|1113.9|1109.4|54
1625793530000|2021-07-09 01:18:50|1114.2|1109.7|1114.7|1110.2|1114.9|1110.4|1114.2|1109.7|100
1625793540000|2021-07-09 01:19:00|1114.9|1110.4|1114.9|1110.4|1114.9|1110.4|1114.7|1110.2|126
1625793550000|2021-07-09 01:19:10|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|102
1625793560000|2021-07-09 01:19:20|1114.9|1110.4|1114.6|1110.1|1114.9|1110.4|1114.6|1110.1|41
1625793570000|2021-07-09 01:19:30|||||||||50
1625793580000|2021-07-09 01:19:40|1114.9|1110.4|1114.9|1110.4|1114.9|1110.4|1114.9|1110.4|15
1625793590000|2021-07-09 01:19:50|1114.5|1110|1114.4|1109.9|1114.5|1110|1114.4|1109.9|108
1625793600000|2021-07-09 01:20:00|1114.6|1110.1|1114.9|1110.4|1114.9|1110.4|1114.6|1110.1|149
1625793610000|2021-07-09 01:20:10|1114.8|1110.3|1114.9|1110.4|1114.9|1110.4|1114.8|1110.3|68
1625793620000|2021-07-09 01:20:20|1114.6|1110.1|1114.8|1110.3|1115.1|1110.6|1114.6|1110.1|117
1625793630000|2021-07-09 01:20:30|1114.9|1110.4|1114.9|1110.4|1115|1110.5|1114.9|1110.4|69
1625793640000|2021-07-09 01:20:40|1114.8|1110.3|1115.5|1111|1115.5|1111|1114.8|1110.3|217
1625793650000|2021-07-09 01:20:50|1115.9|1111.4|1115.7|1111.2|1116|1111.5|1115.5|1111|275
1625793660000|2021-07-09 01:21:00|1115.6|1111.1|1115.6|1111.1|1116.1|1111.6|1115.4|1110.9|244
1625793670000|2021-07-09 01:21:10|1115.8|1111.3|1115.9|1111.4|1115.9|1111.4|1115.6|1111.1|103
1625793680000|2021-07-09 01:21:20|1116.1|1111.6|1117.1|1112.6|1117.1|1112.6|1116.1|1111.6|514
1625793690000|2021-07-09 01:21:30|1117.2|1112.7|1117.5|1113|1117.6|1113.1|1117.2|1112.7|357
1625793700000|2021-07-09 01:21:40|1117.7|1113.2|1117.5|1113|1118|1113.5|1117.2|1112.7|302
1625793710000|2021-07-09 01:21:50|1117.3|1112.8|1117.1|1112.6|1117.6|1113.1|1117.1|1112.6|111
1625793720000|2021-07-09 01:22:00|1117.4|1112.9|1117.3|1112.8|1117.6|1113.1|1116.9|1112.4|463
1625793730000|2021-07-09 01:22:10|1117.2|1112.7|1114.9|1110.4|1117.2|1112.7|1114.9|1110.4|554
1625793740000|2021-07-09 01:22:20|1115.4|1110.9|1114.4|1109.9|1115.4|1110.9|1114.4|1109.9|128
1625793750000|2021-07-09 01:22:30|1114.2|1109.7|1115.1|1110.6|1115.4|1110.9|1114.2|1109.7|130
1625793760000|2021-07-09 01:22:40|1114.7|1110.2|1114.4|1109.9|1114.8|1110.3|1114.4|1109.9|175
1625793770000|2021-07-09 01:22:50|1114.6|1110.1|1114.9|1110.4|1114.9|1110.4|1114.6|1110.1|43
1625793780000|2021-07-09 01:23:00|1114.6|1110.1|1114.6|1110.1|1114.9|1110.4|1114.6|1110.1|182
1625793790000|2021-07-09 01:23:10|1114.8|1110.3|1114.6|1110.1|1115.4|1110.9|1114.6|1110.1|160
1625793800000|2021-07-09 01:23:20|1114.8|1110.3|1114.5|1110|1114.9|1110.4|1114.3|1109.8|192
1625793810000|2021-07-09 01:23:30|1114.4|1109.9|1114.1|1109.6|1114.4|1109.9|1114.1|1109.6|31
1625793820000|2021-07-09 01:23:40|1114.4|1109.9|1114|1109.5|1114.8|1110.3|1114|1109.5|159
1625793830000|2021-07-09 01:23:50|1114.4|1109.9|1114|1109.5|1114.8|1110.3|1114|1109.5|124
1625793840000|2021-07-09 01:24:00|1114.4|1109.9|1114.5|1110|1114.5|1110|1114.1|1109.6|183
1625793850000|2021-07-09 01:24:10|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1115|1110.5|32
1625793860000|2021-07-09 01:24:20|1115.2|1110.7|1115.6|1111.1|1115.6|1111.1|1115.2|1110.7|37
1625793870000|2021-07-09 01:24:30|1115.2|1110.7|1114.8|1110.3|1115.2|1110.7|1114.7|1110.2|62
1625793880000|2021-07-09 01:24:40|1115.1|1110.6|1115|1110.5|1115.1|1110.6|1115|1110.5|27
1625793890000|2021-07-09 01:24:50|1114.7|1110.2|1114.7|1110.2|1114.7|1110.2|1114.7|1110.2|34
1625793900000|2021-07-09 01:25:00|1115.1|1110.6|1114.9|1110.4|1115.1|1110.6|1114.9|1110.4|249
1625793910000|2021-07-09 01:25:10|1114.4|1109.9|1114.2|1109.7|1114.4|1109.9|1114.1|1109.6|56
1625793920000|2021-07-09 01:25:20|1114.3|1109.8|1114.2|1109.7|1114.3|1109.8|1114.1|1109.6|92
1625793930000|2021-07-09 01:25:30|1114.1|1109.6|1114.1|1109.6|1114.1|1109.6|1114.1|1109.6|16
1625793940000|2021-07-09 01:25:40|1113.8|1109.3|1113.4|1108.9|1113.8|1109.3|1113.1|1108.6|211
1625793950000|2021-07-09 01:25:50|1113.2|1108.7|1112.3|1107.8|1113.2|1108.7|1112.3|1107.8|109
1625793960000|2021-07-09 01:26:00|1112.6|1108.1|1113.1|1108.6|1113.1|1108.6|1112.1|1107.6|108
1625793970000|2021-07-09 01:26:10|1113|1108.5|1113.1|1108.6|1113.1|1108.6|1113|1108.5|42
1625793980000|2021-07-09 01:26:20|1112.9|1108.4|1112.1|1107.6|1112.9|1108.4|1112.1|1107.6|91
1625793990000|2021-07-09 01:26:30|1112.4|1107.9|1112.9|1108.4|1112.9|1108.4|1112.4|1107.9|84
1625794000000|2021-07-09 01:26:40|1112.7|1108.2|1113.6|1109.1|1114|1109.5|1112.7|1108.2|102
1625794010000|2021-07-09 01:26:50|1113.7|1109.2|1114.1|1109.6|1114.1|1109.6|1113.7|1109.2|13
1625794020000|2021-07-09 01:27:00|1114.3|1109.8|1114.1|1109.6|1114.6|1110.1|1114.1|1109.6|55
1625794030000|2021-07-09 01:27:10|1114|1109.5|1113.6|1109.1|1114|1109.5|1113|1108.5|233
1625794040000|2021-07-09 01:27:20|1113.2|1108.7|1113.1|1108.6|1113.5|1109|1113.1|1108.6|45
1625794050000|2021-07-09 01:27:30|1113|1108.5|1112.6|1108.1|1113.2|1108.7|1112.4|1107.9|158
1625794060000|2021-07-09 01:27:40|1112.5|1108|1112.6|1108.1|1112.6|1108.1|1112.1|1107.6|82
1625794070000|2021-07-09 01:27:50|1112.9|1108.4|1113|1108.5|1113.1|1108.6|1112.9|1108.4|25
1625794080000|2021-07-09 01:28:00|1113.1|1108.6|1112.6|1108.1|1113.1|1108.6|1112.6|1108.1|41
1625794090000|2021-07-09 01:28:10|1112.2|1107.7|1112.2|1107.7|1112.4|1107.9|1112.2|1107.7|96
1625794100000|2021-07-09 01:28:20|||||||||56
1625794110000|2021-07-09 01:28:30|1112.1|1107.6|1112.1|1107.6|1112.2|1107.7|1112.1|1107.6|29
1625794120000|2021-07-09 01:28:40|1111.7|1107.2|1112.1|1107.6|1112.1|1107.6|1111.3|1106.8|131
1625794130000|2021-07-09 01:28:50|1112|1107.5|1111.1|1106.6|1112.1|1107.6|1111.1|1106.6|184
1625794140000|2021-07-09 01:29:00|1111.2|1106.7|1111.1|1106.6|1111.4|1106.9|1111.1|1106.6|160
1625794150000|2021-07-09 01:29:10|1111.4|1106.9|1111.1|1106.6|1111.4|1106.9|1111|1106.5|78
1625794160000|2021-07-09 01:29:20|1111.2|1106.7|1111.5|1107|1111.8|1107.3|1111.2|1106.7|332
1625794170000|2021-07-09 01:29:30|1111.6|1107.1|1111.6|1107.1|1111.7|1107.2|1111.6|1107.1|27
1625794180000|2021-07-09 01:29:40|1111.7|1107.2|1111.6|1107.1|1111.7|1107.2|1111.4|1106.9|48
1625794190000|2021-07-09 01:29:50|1111.3|1106.8|1110.8|1106.3|1111.3|1106.8|1110.8|1106.3|76
1625794200000|2021-07-09 01:30:00|1111.1|1106.6|1111.6|1107.1|1111.6|1107.1|1111.1|1106.6|126
1625794210000|2021-07-09 01:30:10|1111.5|1107|1112.1|1107.6|1112.1|1107.6|1111.5|1107|136
1625794220000|2021-07-09 01:30:20|1111.9|1107.4|1111.6|1107.1|1111.9|1107.4|1111.6|1107.1|55
1625794230000|2021-07-09 01:30:30|1111.2|1106.7|1111.6|1107.1|1111.6|1107.1|1111|1106.5|141
1625794240000|2021-07-09 01:30:40|1111.7|1107.2|1112.1|1107.6|1112.1|1107.6|1111.7|1107.2|68
1625794250000|2021-07-09 01:30:50|1111.9|1107.4|1112.1|1107.6|1112.1|1107.6|1111.6|1107.1|52
1625794260000|2021-07-09 01:31:00|1112|1107.5|1111.2|1106.7|1112.1|1107.6|1111.1|1106.6|56
1625794270000|2021-07-09 01:31:10|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|13
1625794280000|2021-07-09 01:31:20|1110.6|1106.1|1111.1|1106.6|1111.5|1107|1110.6|1106.1|132
1625794290000|2021-07-09 01:31:30|||||||||29
1625794300000|2021-07-09 01:31:40|||||||||26
1625794310000|2021-07-09 01:31:50|1110.9|1106.4|1110.6|1106.1|1110.9|1106.4|1110.6|1106.1|28
1625794320000|2021-07-09 01:32:00|1110.7|1106.2|1110.6|1106.1|1110.7|1106.2|1110.6|1106.1|9
1625794330000|2021-07-09 01:32:10|1111.1|1106.6|1111|1106.5|1111.4|1106.9|1111|1106.5|88
1625794340000|2021-07-09 01:32:20|1111.1|1106.6|1111.4|1106.9|1111.4|1106.9|1111.1|1106.6|5
1625794350000|2021-07-09 01:32:30|1111.6|1107.1|1112.6|1108.1|1112.9|1108.4|1111.6|1107.1|413
1625794360000|2021-07-09 01:32:40|1112.9|1108.4|1112.1|1107.6|1112.9|1108.4|1112.1|1107.6|76
1625794370000|2021-07-09 01:32:50|1111.9|1107.4|1111.7|1107.2|1111.9|1107.4|1111.6|1107.1|33
1625794380000|2021-07-09 01:33:00|1111.9|1107.4|1111.6|1107.1|1111.9|1107.4|1111.6|1107.1|41
1625794390000|2021-07-09 01:33:10|1112.1|1107.6|1111.6|1107.1|1112.1|1107.6|1111.6|1107.1|25
1625794400000|2021-07-09 01:33:20|1111.8|1107.3|1111.8|1107.3|1111.9|1107.4|1111.8|1107.3|48
1625794410000|2021-07-09 01:33:30|1111.9|1107.4|1111.9|1107.4|1111.9|1107.4|1111.9|1107.4|47
1625794420000|2021-07-09 01:33:40|1111.8|1107.3|1111.9|1107.4|1112|1107.5|1111.8|1107.3|32
1625794430000|2021-07-09 01:33:50|1111.8|1107.3|1112.4|1107.9|1112.5|1108|1111.8|1107.3|60
1625794440000|2021-07-09 01:34:00|1112.3|1107.8|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|36
1625794450000|2021-07-09 01:34:10|1112.6|1108.1|1112.3|1107.8|1112.6|1108.1|1112.3|1107.8|63
1625794460000|2021-07-09 01:34:20|1112.4|1107.9|1112.6|1108.1|1112.6|1108.1|1112.4|1107.9|13
1625794470000|2021-07-09 01:34:30|1112.7|1108.2|1112.1|1107.6|1112.8|1108.3|1112.1|1107.6|55
1625794480000|2021-07-09 01:34:40|1112.3|1107.8|1112.4|1107.9|1112.5|1108|1112.3|1107.8|23
1625794490000|2021-07-09 01:34:50|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|1112.1|1107.6|15
1625794500000|2021-07-09 01:35:00|1112.4|1107.9|1111.8|1107.3|1112.8|1108.3|1111.6|1107.1|260
1625794510000|2021-07-09 01:35:10|1111.6|1107.1|1111.3|1106.8|1111.6|1107.1|1111.3|1106.8|66
1625794520000|2021-07-09 01:35:20|1111.1|1106.6|1111.1|1106.6|1111.3|1106.8|1111.1|1106.6|48
1625794530000|2021-07-09 01:35:30|1111.2|1106.7|1110.8|1106.3|1111.2|1106.7|1110.8|1106.3|97
1625794540000|2021-07-09 01:35:40|1110.5|1106|1110.3|1105.8|1110.5|1106|1110.3|1105.8|33
1625794550000|2021-07-09 01:35:50|1110.5|1106|1110.3|1105.8|1110.5|1106|1110|1105.5|86
1625794560000|2021-07-09 01:36:00|1110.2|1105.7|1110.6|1106.1|1111.1|1106.6|1110.1|1105.6|188
1625794570000|2021-07-09 01:36:10|1110.7|1106.2|1110.6|1106.1|1110.7|1106.2|1110.6|1106.1|47
1625794580000|2021-07-09 01:36:20|1110.9|1106.4|1111.1|1106.6|1111.4|1106.9|1110.9|1106.4|42
1625794590000|2021-07-09 01:36:30|1111.3|1106.8|1111.1|1106.6|1111.6|1107.1|1111.1|1106.6|99
1625794600000|2021-07-09 01:36:40|||||||||25
1625794610000|2021-07-09 01:36:50|1111|1106.5|1111.1|1106.6|1111.1|1106.6|1111|1106.5|29
1625794620000|2021-07-09 01:37:00|1110.9|1106.4|1111|1106.5|1111|1106.5|1110.9|1106.4|37
1625794630000|2021-07-09 01:37:10|1110.9|1106.4|1111|1106.5|1111|1106.5|1110.9|1106.4|12
1625794640000|2021-07-09 01:37:20|1110.9|1106.4|1110.6|1106.1|1110.9|1106.4|1110.6|1106.1|13
1625794650000|2021-07-09 01:37:30|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|41
1625794660000|2021-07-09 01:37:40|1111.1|1106.6|1110.6|1106.1|1111.1|1106.6|1110.4|1105.9|83
1625794670000|2021-07-09 01:37:50|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|1110.6|1106.1|15
1625794680000|2021-07-09 01:38:00|1110.6|1106.1|1109|1104.5|1110.6|1106.1|1108.9|1104.4|602
1625794690000|2021-07-09 01:38:10|1109.1|1104.6|1109.6|1105.1|1109.6|1105.1|1108.9|1104.4|152
1625794700000|2021-07-09 01:38:20|1109.9|1105.4|1109.9|1105.4|1110|1105.5|1109.7|1105.2|31
1625794710000|2021-07-09 01:38:30|||||||||28
1625794720000|2021-07-09 01:38:40|1110|1105.5|1110.4|1105.9|1110.4|1105.9|1110|1105.5|208
1625794730000|2021-07-09 01:38:50|1110.5|1106|1110.9|1106.4|1110.9|1106.4|1110.5|1106|29
1625794740000|2021-07-09 01:39:00|1110.6|1106.1|1109.5|1105|1110.6|1106.1|1109.5|1105|166
1625794750000|2021-07-09 01:39:10|1109.3|1104.8|1109|1104.5|1109.3|1104.8|1109|1104.5|221
1625794760000|2021-07-09 01:39:20|1108.9|1104.4|1108.6|1104.1|1108.9|1104.4|1108.6|1104.1|220
1625794770000|2021-07-09 01:39:30|1108.2|1103.7|1108.4|1103.9|1108.6|1104.1|1108.1|1103.6|122
1625794780000|2021-07-09 01:39:40|1108.2|1103.7|1107.8|1103.3|1108.2|1103.7|1107.6|1103.1|271
1625794790000|2021-07-09 01:39:50|1107.6|1103.1|1108.4|1103.9|1108.4|1103.9|1107.4|1102.9|153
1625794800000|2021-07-09 01:40:00|1108.1|1103.6|1108.6|1104.1|1108.6|1104.1|1108.1|1103.6|112
1625794810000|2021-07-09 01:40:10|1108.8|1104.3|1108.6|1104.1|1109.1|1104.6|1108.6|1104.1|93
1625794820000|2021-07-09 01:40:20|1108.9|1104.4|1109.4|1104.9|1109.4|1104.9|1108.9|1104.4|45
1625794830000|2021-07-09 01:40:30|1109.2|1104.7|1109.2|1104.7|1109.4|1104.9|1109.2|1104.7|31
1625794840000|2021-07-09 01:40:40|1109.1|1104.6|1108.4|1103.9|1109.2|1104.7|1108.1|1103.6|156
1625794850000|2021-07-09 01:40:50|||||||||23
1625794860000|2021-07-09 01:41:00|1108.6|1104.1|1108.9|1104.4|1108.9|1104.4|1108.6|1104.1|35
1625794870000|2021-07-09 01:41:10|1108.7|1104.2|1109.1|1104.6|1109.1|1104.6|1108.7|1104.2|81
1625794880000|2021-07-09 01:41:20|1109.3|1104.8|1109.6|1105.1|1109.6|1105.1|1109.3|1104.8|44
1625794890000|2021-07-09 01:41:30|1109.5|1105|1109.2|1104.7|1109.6|1105.1|1109.2|1104.7|15
1625794900000|2021-07-09 01:41:40|1109.4|1104.9|1109.6|1105.1|1109.6|1105.1|1109.4|1104.9|16
1625794910000|2021-07-09 01:41:50|1109.9|1105.4|1110.5|1106|1110.5|1106|1109.9|1105.4|74
1625794920000|2021-07-09 01:42:00|1110.4|1105.9|1110.1|1105.6|1110.6|1106.1|1110.1|1105.6|68
1625794930000|2021-07-09 01:42:10|1109.9|1105.4|1110.1|1105.6|1110.1|1105.6|1109.9|1105.4|20
1625794940000|2021-07-09 01:42:20|1110.3|1105.8|1110.1|1105.6|1110.3|1105.8|1110.1|1105.6|31
1625794950000|2021-07-09 01:42:30|1109.7|1105.2|1108.8|1104.3|1109.7|1105.2|1108.8|1104.3|145
1625794960000|2021-07-09 01:42:40|1109.1|1104.6|1108.8|1104.3|1109.1|1104.6|1108.8|1104.3|78
1625794970000|2021-07-09 01:42:50|1108.6|1104.1|1108|1103.5|1108.6|1104.1|1107.8|1103.3|143
1625794980000|2021-07-09 01:43:00|1108.1|1103.6|1107.4|1102.9|1108.1|1103.6|1107.4|1102.9|131
1625794990000|2021-07-09 01:43:10|1107.6|1103.1|1108.4|1103.9|1108.4|1103.9|1107.6|1103.1|204
1625795000000|2021-07-09 01:43:20|1108.9|1104.4|1108.5|1104|1108.9|1104.4|1108.5|1104|77
1625795010000|2021-07-09 01:43:30|1108.4|1103.9|1107.9|1103.4|1108.4|1103.9|1107.9|1103.4|71
1625795020000|2021-07-09 01:43:40|1107.6|1103.1|1107.4|1102.9|1107.6|1103.1|1107.2|1102.7|489
1625795030000|2021-07-09 01:43:50|1107.1|1102.6|1107.1|1102.6|1107.1|1102.6|1106.8|1102.3|466
1625795040000|2021-07-09 01:44:00|1107.6|1103.1|1107.5|1103|1107.6|1103.1|1107.4|1102.9|263
1625795050000|2021-07-09 01:44:10|1107.6|1103.1|1107.8|1103.3|1107.9|1103.4|1107.6|1103.1|54
1625795060000|2021-07-09 01:44:20|1107.9|1103.4|1108.5|1104|1108.5|1104|1107.6|1103.1|304
1625795070000|2021-07-09 01:44:30|1108.6|1104.1|1108.4|1103.9|1108.6|1104.1|1108.4|1103.9|46
1625795080000|2021-07-09 01:44:40|1108.1|1103.6|1107.9|1103.4|1108.1|1103.6|1107.9|1103.4|58
1625795090000|2021-07-09 01:44:50|||||||||29
1625795100000|2021-07-09 01:45:00|1108.1|1103.6|1107.6|1103.1|1108.4|1103.9|1107.4|1102.9|113
1625795110000|2021-07-09 01:45:10|1107.8|1103.3|1108.4|1103.9|1108.8|1104.3|1107.8|1103.3|251
1625795120000|2021-07-09 01:45:20|1108.6|1104.1|1108.6|1104.1|1108.6|1104.1|1108.6|1104.1|74
1625795130000|2021-07-09 01:45:30|||||||||22
1625795140000|2021-07-09 01:45:40|1109.1|1104.6|1109.1|1104.6|1109.1|1104.6|1109|1104.5|74
1625795150000|2021-07-09 01:45:50|1109.4|1104.9|1109.4|1104.9|1109.4|1104.9|1109.4|1104.9|67
1625795160000|2021-07-09 01:46:00|1109.5|1105|1109.9|1105.4|1109.9|1105.4|1109.5|1105|74
1625795170000|2021-07-09 01:46:10|1110.1|1105.6|1109.9|1105.4|1110.2|1105.7|1109.9|1105.4|70
1625795180000|2021-07-09 01:46:20|||||||||12
1625795190000|2021-07-09 01:46:30|1110|1105.5|1109.6|1105.1|1110.1|1105.6|1109.6|1105.1|101
1625795200000|2021-07-09 01:46:40|1109.8|1105.3|1109.6|1105.1|1109.8|1105.3|1109.6|1105.1|21
1625795210000|2021-07-09 01:46:50|||||||||76
1625795220000|2021-07-09 01:47:00|||||||||68
1625795230000|2021-07-09 01:47:10|1109.9|1105.4|1109.9|1105.4|1109.9|1105.4|1109.9|1105.4|67
1625795240000|2021-07-09 01:47:20|1110.1|1105.6|1110.1|1105.6|1110.3|1105.8|1110.1|1105.6|40
1625795250000|2021-07-09 01:47:30|1110|1105.5|1110|1105.5|1110|1105.5|1110|1105.5|28
1625795260000|2021-07-09 01:47:40|1110.1|1105.6|1110.1|1105.6|1110.3|1105.8|1110.1|1105.6|38
1625795270000|2021-07-09 01:47:50|1110|1105.5|1109.6|1105.1|1110.1|1105.6|1109.6|1105.1|39
1625795280000|2021-07-09 01:48:00|||||||||32
1625795290000|2021-07-09 01:48:10|1109.9|1105.4|1109.1|1104.6|1109.9|1105.4|1108.5|1104|229
1625795300000|2021-07-09 01:48:20|1108.9|1104.4|1108.6|1104.1|1108.9|1104.4|1108.5|1104|60
1625795310000|2021-07-09 01:48:30|1109|1104.5|1109.1|1104.6|1109.1|1104.6|1108.6|1104.1|118
1625795320000|2021-07-09 01:48:40|1108.9|1104.4|1108.8|1104.3|1108.9|1104.4|1108.6|1104.1|79
1625795330000|2021-07-09 01:48:50|1109.1|1104.6|1109.1|1104.6|1109.6|1105.1|1109.1|1104.6|54
1625795340000|2021-07-09 01:49:00|1109|1104.5|1109.5|1105|1109.8|1105.3|1109|1104.5|68
1625795350000|2021-07-09 01:49:10|1109.4|1104.9|1109.4|1104.9|1109.5|1105|1109.4|1104.9|64
1625795360000|2021-07-09 01:49:20|1109.8|1105.3|1109.4|1104.9|1109.8|1105.3|1109.4|1104.9|33
1625795370000|2021-07-09 01:49:30|1109.1|1104.6|1109.6|1105.1|1109.6|1105.1|1109.1|1104.6|29
1625795380000|2021-07-09 01:49:40|1109.5|1105|1109.4|1104.9|1109.6|1105.1|1109.4|1104.9|17
1625795390000|2021-07-09 01:49:50|1109.6|1105.1|1109.4|1104.9|1109.6|1105.1|1109.4|1104.9|43
1625795400000|2021-07-09 01:50:00|1109.1|1104.6|1109.1|1104.6|1109.3|1104.8|1109.1|1104.6|62
1625795410000|2021-07-09 01:50:10|1109.4|1104.9|1109.4|1104.9|1109.4|1104.9|1109.1|1104.6|76
1625795420000|2021-07-09 01:50:20|1109.8|1105.3|1110.3|1105.8|1110.3|1105.8|1109.8|1105.3|58
1625795430000|2021-07-09 01:50:30|1110.4|1105.9|1110.3|1105.8|1110.6|1106.1|1110.1|1105.6|59
1625795440000|2021-07-09 01:50:40|1110.5|1106|1110.6|1106.1|1110.6|1106.1|1110.3|1105.8|35
1625795450000|2021-07-09 01:50:50|1110.5|1106|1110.6|1106.1|1110.8|1106.3|1110.5|1106|19
1625795460000|2021-07-09 01:51:00|1110.8|1106.3|1110.1|1105.6|1110.8|1106.3|1110.1|1105.6|54
1625795470000|2021-07-09 01:51:10|1110.2|1105.7|1110.6|1106.1|1110.6|1106.1|1110.2|1105.7|21
1625795480000|2021-07-09 01:51:20|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|9
1625795490000|2021-07-09 01:51:30|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|39
1625795500000|2021-07-09 01:51:40|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|3
1625795510000|2021-07-09 01:51:50|1110.9|1106.4|1110.8|1106.3|1110.9|1106.4|1110.8|1106.3|9
1625795520000|2021-07-09 01:52:00|1110.6|1106.1|1110.1|1105.6|1110.6|1106.1|1110.1|1105.6|61
1625795530000|2021-07-09 01:52:10|1110.5|1106|1110.6|1106.1|1110.6|1106.1|1110.5|1106|35
1625795540000|2021-07-09 01:52:20|1110.4|1105.9|1110.8|1106.3|1110.8|1106.3|1110.4|1105.9|35
1625795550000|2021-07-09 01:52:30|1110.6|1106.1|1110.4|1105.9|1110.8|1106.3|1110.4|1105.9|5
1625795560000|2021-07-09 01:52:40|1110.5|1106|1110.8|1106.3|1110.9|1106.4|1110.5|1106|30
1625795570000|2021-07-09 01:52:50|1110.9|1106.4|1110.5|1106|1111|1106.5|1110.4|1105.9|125
1625795580000|2021-07-09 01:53:00|1110.6|1106.1|1110.6|1106.1|1110.6|1106.1|1110.4|1105.9|99
1625795590000|2021-07-09 01:53:10|||||||||24
1625795600000|2021-07-09 01:53:20|1111|1106.5|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|36
1625795610000|2021-07-09 01:53:30|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|27
1625795620000|2021-07-09 01:53:40|1110.6|1106.1|1110.3|1105.8|1110.6|1106.1|1110.1|1105.6|129
1625795630000|2021-07-09 01:53:50|1110.5|1106|1110.6|1106.1|1110.6|1106.1|1110.1|1105.6|22
1625795640000|2021-07-09 01:54:00|1110.5|1106|1110.3|1105.8|1110.5|1106|1110.3|1105.8|18
1625795650000|2021-07-09 01:54:10|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1110.1|1105.6|14
1625795660000|2021-07-09 01:54:20|1110.1|1105.6|1110.1|1105.6|1110.3|1105.8|1110.1|1105.6|91
1625795670000|2021-07-09 01:54:30|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|25
1625795680000|2021-07-09 01:54:40|||||||||16
1625795690000|2021-07-09 01:54:50|1110.6|1106.1|1110.6|1106.1|1110.6|1106.1|1110.6|1106.1|6
1625795700000|2021-07-09 01:55:00|1110.3|1105.8|1110.5|1106|1110.5|1106|1110.3|1105.8|46
1625795710000|2021-07-09 01:55:10|1110.3|1105.8|1109.6|1105.1|1110.3|1105.8|1109.6|1105.1|64
1625795720000|2021-07-09 01:55:20|1109.8|1105.3|1110.1|1105.6|1110.5|1106|1109.8|1105.3|68
1625795730000|2021-07-09 01:55:30|||||||||4
1625795740000|2021-07-09 01:55:40|1109.6|1105.1|1110.1|1105.6|1110.6|1106.1|1109.6|1105.1|163
1625795750000|2021-07-09 01:55:50|1109.9|1105.4|1110.1|1105.6|1110.1|1105.6|1109.9|1105.4|46
1625795760000|2021-07-09 01:56:00|1109.9|1105.4|1109.6|1105.1|1109.9|1105.4|1109.6|1105.1|50
1625795770000|2021-07-09 01:56:10|||||||||89
1625795780000|2021-07-09 01:56:20|1109.4|1104.9|1109.4|1104.9|1109.4|1104.9|1109.4|1104.9|31
1625795790000|2021-07-09 01:56:30|1109.1|1104.6|1109.5|1105|1109.6|1105.1|1109.1|1104.6|78
1625795800000|2021-07-09 01:56:40|1109.6|1105.1|1110.1|1105.6|1110.3|1105.8|1109.6|1105.1|91
1625795810000|2021-07-09 01:56:50|1109.9|1105.4|1110|1105.5|1110|1105.5|1109.9|1105.4|10
1625795820000|2021-07-09 01:57:00|1109.8|1105.3|1109.9|1105.4|1109.9|1105.4|1109.8|1105.3|41
1625795830000|2021-07-09 01:57:10|1110|1105.5|1110.6|1106.1|1110.6|1106.1|1110|1105.5|44
1625795840000|2021-07-09 01:57:20|1110.5|1106|1110.5|1106|1110.5|1106|1110.4|1105.9|9
1625795850000|2021-07-09 01:57:30|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|31
1625795860000|2021-07-09 01:57:40|1110.8|1106.3|1110.9|1106.4|1111|1106.5|1110.8|1106.3|56
1625795870000|2021-07-09 01:57:50|1110.6|1106.1|1110.1|1105.6|1110.6|1106.1|1110.1|1105.6|110
1625795880000|2021-07-09 01:58:00|1110.4|1105.9|1110|1105.5|1110.4|1105.9|1110|1105.5|14
1625795890000|2021-07-09 01:58:10|1109.9|1105.4|1110.3|1105.8|1110.3|1105.8|1109.9|1105.4|23
1625795900000|2021-07-09 01:58:20|1109.9|1105.4|1109.4|1104.9|1109.9|1105.4|1109.4|1104.9|35
1625795910000|2021-07-09 01:58:30|1109.1|1104.6|1109.1|1104.6|1109.3|1104.8|1109.1|1104.6|45
1625795920000|2021-07-09 01:58:40|1109.3|1104.8|1109.8|1105.3|1109.8|1105.3|1109.3|1104.8|27
1625795930000|2021-07-09 01:58:50|1109.6|1105.1|1109.1|1104.6|1109.6|1105.1|1109.1|1104.6|121
1625795940000|2021-07-09 01:59:00|1109|1104.5|1109|1104.5|1109|1104.5|1109|1104.5|5
1625795950000|2021-07-09 01:59:10|1108.6|1104.1|1108.6|1104.1|1108.8|1104.3|1108.6|1104.1|126
1625795960000|2021-07-09 01:59:20|1108.8|1104.3|1108.6|1104.1|1108.8|1104.3|1108.6|1104.1|55
1625795970000|2021-07-09 01:59:30|1109.1|1104.6|1108.8|1104.3|1109.1|1104.6|1108.8|1104.3|56
1625795980000|2021-07-09 01:59:40|1108.7|1104.2|1108.6|1104.1|1108.7|1104.2|1108.6|1104.1|60
1625795990000|2021-07-09 01:59:50|1108.9|1104.4|1108.5|1104|1108.9|1104.4|1108.3|1103.8|43
1625796000000|2021-07-09 02:00:00|1108.6|1104.1|1108.1|1103.6|1108.6|1104.1|1107.8|1103.3|607
1625796010000|2021-07-09 02:00:10|||||||||38
1625796020000|2021-07-09 02:00:20|1108.4|1103.9|1108.1|1103.6|1108.6|1104.1|1108.1|1103.6|258
1625796030000|2021-07-09 02:00:30|1108.3|1103.8|1108.3|1103.8|1108.4|1103.9|1108.3|1103.8|62
1625796040000|2021-07-09 02:00:40|1108.1|1103.6|1108.6|1104.1|1108.6|1104.1|1108.1|1103.6|36
1625796050000|2021-07-09 02:00:50|1108.8|1104.3|1109.1|1104.6|1109.1|1104.6|1108.8|1104.3|329
1625796060000|2021-07-09 02:01:00|1109.3|1104.8|1109.8|1105.3|1109.8|1105.3|1109.3|1104.8|108
1625796070000|2021-07-09 02:01:10|1110.1|1105.6|1109.1|1104.6|1110.2|1105.7|1109.1|1104.6|231
1625796080000|2021-07-09 02:01:20|1109.3|1104.8|1109.8|1105.3|1109.8|1105.3|1109.3|1104.8|186
1625796090000|2021-07-09 02:01:30|1110.1|1105.6|1109.1|1104.6|1110.1|1105.6|1109.1|1104.6|192
1625796100000|2021-07-09 02:01:40|1108.9|1104.4|1109.1|1104.6|1109.1|1104.6|1108.1|1103.6|423
1625796110000|2021-07-09 02:01:50|||||||||4
1625796120000|2021-07-09 02:02:00|1109|1104.5|1108.6|1104.1|1109|1104.5|1108.6|1104.1|30
1625796130000|2021-07-09 02:02:10|1108.8|1104.3|1108.1|1103.6|1108.8|1104.3|1108.1|1103.6|46
1625796140000|2021-07-09 02:02:20|||||||||43
1625796150000|2021-07-09 02:02:30|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|63
1625796160000|2021-07-09 02:02:40|1108.1|1103.6|1108.4|1103.9|1108.9|1104.4|1108.1|1103.6|91
1625796170000|2021-07-09 02:02:50|1107.9|1103.4|1108.1|1103.6|1108.1|1103.6|1107.6|1103.1|212
1625796180000|2021-07-09 02:03:00|1108|1103.5|1107.6|1103.1|1108|1103.5|1107.6|1103.1|94
1625796190000|2021-07-09 02:03:10|1107.5|1103|1107.1|1102.6|1107.5|1103|1107.1|1102.6|269
1625796200000|2021-07-09 02:03:20|1106.8|1102.3|1107.1|1102.6|1107.1|1102.6|1106.8|1102.3|133
1625796210000|2021-07-09 02:03:30|1107.3|1102.8|1107.3|1102.8|1107.6|1103.1|1107.3|1102.8|95
1625796220000|2021-07-09 02:03:40|1107.1|1102.6|1107.1|1102.6|1107.1|1102.6|1107.1|1102.6|36
1625796230000|2021-07-09 02:03:50|1106.8|1102.3|1107.3|1102.8|1107.7|1103.2|1106.8|1102.3|326
1625796240000|2021-07-09 02:04:00|1107|1102.5|1106.3|1101.8|1107|1102.5|1106.3|1101.8|196
1625796250000|2021-07-09 02:04:10|1106.1|1101.6|1105.7|1101.2|1106.1|1101.6|1105.3|1100.8|932
1625796260000|2021-07-09 02:04:20|1105.6|1101.1|1105.3|1100.8|1105.8|1101.3|1105.3|1100.8|252
1625796270000|2021-07-09 02:04:30|1105.1|1100.6|1105.3|1100.8|1105.8|1101.3|1105.1|1100.6|512
1625796280000|2021-07-09 02:04:40|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|270
1625796290000|2021-07-09 02:04:50|1105.1|1100.6|1104.8|1100.3|1105.3|1100.8|1104.6|1100.1|1055
1625796300000|2021-07-09 02:05:00|1105.1|1100.6|1104.8|1100.3|1105.1|1100.6|1104.6|1100.1|650
1625796310000|2021-07-09 02:05:10|1105.1|1100.6|1106.2|1101.7|1106.2|1101.7|1105.1|1100.6|453
1625796320000|2021-07-09 02:05:20|1106.3|1101.8|1106.3|1101.8|1106.6|1102.1|1105.8|1101.3|199
1625796330000|2021-07-09 02:05:30|1106.6|1102.1|1106.3|1101.8|1106.9|1102.4|1106.3|1101.8|196
1625796340000|2021-07-09 02:05:40|1106.1|1101.6|1105.8|1101.3|1106.2|1101.7|1105.8|1101.3|168
1625796350000|2021-07-09 02:05:50|1105.6|1101.1|1105.3|1100.8|1105.6|1101.1|1105.3|1100.8|102
1625796360000|2021-07-09 02:06:00|1105.2|1100.7|1106.6|1102.1|1106.6|1102.1|1105.2|1100.7|233
1625796370000|2021-07-09 02:06:10|1107.1|1102.6|1106.9|1102.4|1107.1|1102.6|1106.4|1101.9|361
1625796380000|2021-07-09 02:06:20|1107.3|1102.8|1106.4|1101.9|1107.3|1102.8|1106.4|1101.9|277
1625796390000|2021-07-09 02:06:30|1106.6|1102.1|1106.3|1101.8|1106.7|1102.2|1106.3|1101.8|55
1625796400000|2021-07-09 02:06:40|1106.1|1101.6|1105.9|1101.4|1106.1|1101.6|1105.9|1101.4|50
1625796410000|2021-07-09 02:06:50|1106.3|1101.8|1105.6|1101.1|1106.3|1101.8|1105.6|1101.1|149
1625796420000|2021-07-09 02:07:00|1105.3|1100.8|1105.3|1100.8|1105.7|1101.2|1105.3|1100.8|85
1625796430000|2021-07-09 02:07:10|1105.8|1101.3|1106.8|1102.3|1106.8|1102.3|1105.8|1101.3|134
1625796440000|2021-07-09 02:07:20|1106.7|1102.2|1106.1|1101.6|1106.7|1102.2|1105.8|1101.3|84
1625796450000|2021-07-09 02:07:30|1106.3|1101.8|1106.6|1102.1|1106.9|1102.4|1106.3|1101.8|70
1625796460000|2021-07-09 02:07:40|1106.4|1101.9|1106.1|1101.6|1106.4|1101.9|1106.1|1101.6|32
1625796470000|2021-07-09 02:07:50|1106.3|1101.8|1106.6|1102.1|1106.8|1102.3|1106.3|1101.8|56
1625796480000|2021-07-09 02:08:00|1106.8|1102.3|1106.8|1102.3|1106.8|1102.3|1106.5|1102|37
1625796490000|2021-07-09 02:08:10|1106.5|1102|1106.5|1102|1106.9|1102.4|1106.4|1101.9|64
1625796500000|2021-07-09 02:08:20|1106.3|1101.8|1106.8|1102.3|1106.8|1102.3|1106.3|1101.8|34
1625796510000|2021-07-09 02:08:30|1106.5|1102|1106.9|1102.4|1107.1|1102.6|1106.5|1102|158
1625796520000|2021-07-09 02:08:40|1107|1102.5|1107.1|1102.6|1107.1|1102.6|1107|1102.5|113
1625796530000|2021-07-09 02:08:50|1107|1102.5|1106.5|1102|1107.5|1103|1106.5|1102|148
1625796540000|2021-07-09 02:09:00|1106.2|1101.7|1107|1102.5|1107|1102.5|1106.2|1101.7|34
1625796550000|2021-07-09 02:09:10|1106.8|1102.3|1106.8|1102.3|1106.8|1102.3|1106.5|1102|39
1625796560000|2021-07-09 02:09:20|1107.3|1102.8|1106.9|1102.4|1107.3|1102.8|1106.9|1102.4|22
1625796570000|2021-07-09 02:09:30|1106.6|1102.1|1106.3|1101.8|1106.8|1102.3|1106.1|1101.6|317
1625796580000|2021-07-09 02:09:40|1106.6|1102.1|1105.8|1101.3|1106.6|1102.1|1105.8|1101.3|134
1625796590000|2021-07-09 02:09:50|1106.1|1101.6|1105.3|1100.8|1106.1|1101.6|1105.3|1100.8|133
1625796600000|2021-07-09 02:10:00|1105.1|1100.6|1105.2|1100.7|1105.2|1100.7|1104.8|1100.3|265
1625796610000|2021-07-09 02:10:10|1105.3|1100.8|1105.2|1100.7|1105.6|1101.1|1105.1|1100.6|283
1625796620000|2021-07-09 02:10:20|1105.1|1100.6|1105.1|1100.6|1105.3|1100.8|1105.1|1100.6|75
1625796630000|2021-07-09 02:10:30|1104.6|1100.1|1104.1|1099.6|1104.6|1100.1|1104.1|1099.6|493
1625796640000|2021-07-09 02:10:40|1103.9|1099.4|1104.1|1099.6|1104.1|1099.6|1103.5|1099|451
1625796650000|2021-07-09 02:10:50|1104|1099.5|1104|1099.5|1104|1099.5|1103.9|1099.4|93
1625796660000|2021-07-09 02:11:00|1103.6|1099.1|1103.5|1099|1103.6|1099.1|1103.5|1099|475
1625796670000|2021-07-09 02:11:10|1103.3|1098.8|1101.9|1097.4|1103.3|1098.8|1101.8|1097.3|1717
1625796680000|2021-07-09 02:11:20|1102|1097.5|1101.5|1097|1102|1097.5|1101.4|1096.9|1054
1625796690000|2021-07-09 02:11:30|1100.9|1096.4|1101.1|1096.6|1101.3|1096.8|1100.3|1095.8|1527
1625796700000|2021-07-09 02:11:40|1101.3|1096.8|1101.5|1097|1101.5|1097|1100.9|1096.4|370
1625796710000|2021-07-09 02:11:50|1101.6|1097.1|1101.5|1097|1101.6|1097.1|1100.8|1096.3|602
1625796720000|2021-07-09 02:12:00|1101.4|1096.9|1100.8|1096.3|1101.5|1097|1100.8|1096.3|418
1625796730000|2021-07-09 02:12:10|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.3|1095.8|366
1625796740000|2021-07-09 02:12:20|1100.8|1096.3|1100.7|1096.2|1100.8|1096.3|1100.3|1095.8|758
1625796750000|2021-07-09 02:12:30|1100.3|1095.8|1101|1096.5|1101.2|1096.7|1100.3|1095.8|531
1625796760000|2021-07-09 02:12:40|1101.1|1096.6|1101.5|1097|1101.7|1097.2|1101|1096.5|210
1625796770000|2021-07-09 02:12:50|1101.3|1096.8|1101|1096.5|1101.3|1096.8|1101|1096.5|85
1625796780000|2021-07-09 02:13:00|1101.2|1096.7|1101.5|1097|1101.5|1097|1101.1|1096.6|110
1625796790000|2021-07-09 02:13:10|1101.7|1097.2|1103|1098.5|1103|1098.5|1101.7|1097.2|478
1625796800000|2021-07-09 02:13:20|1102.8|1098.3|1101.9|1097.4|1102.8|1098.3|1101.7|1097.2|304
1625796810000|2021-07-09 02:13:30|1101.8|1097.3|1101.8|1097.3|1102.1|1097.6|1101.7|1097.2|176
1625796820000|2021-07-09 02:13:40|1101.7|1097.2|1101.1|1096.6|1101.8|1097.3|1101.1|1096.6|91
1625796830000|2021-07-09 02:13:50|1101.2|1096.7|1100.8|1096.3|1101.2|1096.7|1100.8|1096.3|249
1625796840000|2021-07-09 02:14:00|1101.1|1096.6|1100.8|1096.3|1101.1|1096.6|1100.6|1096.1|153
1625796850000|2021-07-09 02:14:10|1100.7|1096.2|1100.9|1096.4|1101.3|1096.8|1100.6|1096.1|311
1625796860000|2021-07-09 02:14:20|1101.1|1096.6|1100.2|1095.7|1101.1|1096.6|1100.2|1095.7|557
1625796870000|2021-07-09 02:14:30|1100.1|1095.6|1099.8|1095.3|1100.1|1095.6|1099.3|1094.8|988
1625796880000|2021-07-09 02:14:40|1099.3|1094.8|1099.8|1095.3|1099.8|1095.3|1099.3|1094.8|369
1625796890000|2021-07-09 02:14:50|1099.7|1095.2|1099.2|1094.7|1099.7|1095.2|1099.1|1094.6|505
1625796900000|2021-07-09 02:15:00|1099.3|1094.8|1099.2|1094.7|1099.3|1094.8|1099.2|1094.7|21
1625797800000|2021-07-09 02:30:00|1099.3|1094.8|1100|1095.5|1100.6|1096.1|1098.8|1094.3|1509
1625797810000|2021-07-09 02:30:10|1100.1|1095.6|1099|1094.5|1100.3|1095.8|1099|1094.5|389
1625797820000|2021-07-09 02:30:20|1099.2|1094.7|1098.8|1094.3|1099.2|1094.7|1098.5|1094|681
1625797830000|2021-07-09 02:30:30|1098.5|1094|1098.5|1094|1099.3|1094.8|1098.5|1094|470
1625797840000|2021-07-09 02:30:40|1098.3|1093.8|1097.4|1092.9|1098.5|1094|1097.4|1092.9|850
1625797850000|2021-07-09 02:30:50|1097.3|1092.8|1097|1092.5|1097.3|1092.8|1096.5|1092|672
1625797860000|2021-07-09 02:31:00|1096.8|1092.3|1098.3|1093.8|1098.3|1093.8|1096.7|1092.2|421
1625797870000|2021-07-09 02:31:10|1098.4|1093.9|1097.5|1093|1098.8|1094.3|1097.5|1093|748
1625797880000|2021-07-09 02:31:20|1097.3|1092.8|1097.5|1093|1097.5|1093|1097|1092.5|370
1625797890000|2021-07-09 02:31:30|1097.8|1093.3|1097.4|1092.9|1097.8|1093.3|1097.4|1092.9|388
1625797900000|2021-07-09 02:31:40|1097.5|1093|1097.8|1093.3|1097.9|1093.4|1097.4|1092.9|280
1625797910000|2021-07-09 02:31:50|1097.9|1093.4|1098.3|1093.8|1098.3|1093.8|1097.8|1093.3|389
1625797920000|2021-07-09 02:32:00|1098.4|1093.9|1098.5|1094|1098.6|1094.1|1098.3|1093.8|287
1625797930000|2021-07-09 02:32:10|1099|1094.5|1099.3|1094.8|1099.3|1094.8|1098.8|1094.3|231
1625797940000|2021-07-09 02:32:20|1099.5|1095|1099|1094.5|1099.5|1095|1098.5|1094|301
1625797950000|2021-07-09 02:32:30|1098.9|1094.4|1099.5|1095|1099.5|1095|1098.5|1094|485
1625797960000|2021-07-09 02:32:40|1099.3|1094.8|1099.3|1094.8|1099.5|1095|1099|1094.5|180
1625797970000|2021-07-09 02:32:50|1099.5|1095|1100.2|1095.7|1100.3|1095.8|1099.5|1095|339
1625797980000|2021-07-09 02:33:00|1099.8|1095.3|1099.8|1095.3|1100|1095.5|1099.5|1095|216
1625797990000|2021-07-09 02:33:10|1099.4|1094.9|1100.3|1095.8|1100.3|1095.8|1099.4|1094.9|162
1625798000000|2021-07-09 02:33:20|1100|1095.5|1100.5|1096|1100.5|1096|1100|1095.5|316
1625798010000|2021-07-09 02:33:30|1100.8|1096.3|1100.3|1095.8|1100.8|1096.3|1099.9|1095.4|331
1625798020000|2021-07-09 02:33:40|1100.5|1096|1100.7|1096.2|1100.7|1096.2|1100|1095.5|209
1625798030000|2021-07-09 02:33:50|1101|1096.5|1100.9|1096.4|1101|1096.5|1100.9|1096.4|196
1625798040000|2021-07-09 02:34:00|1101|1096.5|1100.8|1096.3|1101|1096.5|1100.8|1096.3|194
1625798050000|2021-07-09 02:34:10|1100.6|1096.1|1100.5|1096|1100.6|1096.1|1100.2|1095.7|172
1625798060000|2021-07-09 02:34:20|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|1100.5|1096|141
1625798070000|2021-07-09 02:34:30|1100.5|1096|1100.3|1095.8|1100.5|1096|1100.2|1095.7|164
1625798080000|2021-07-09 02:34:40|1100.4|1095.9|1100.7|1096.2|1100.7|1096.2|1100.4|1095.9|26
1625798090000|2021-07-09 02:34:50|||||||||98
1625798100000|2021-07-09 02:35:00|1100.5|1096|1100.2|1095.7|1100.5|1096|1100.2|1095.7|142
1625798110000|2021-07-09 02:35:10|||||||||390
1625798120000|2021-07-09 02:35:20|||||||||210
1625798130000|2021-07-09 02:35:30|||||||||108
1625798140000|2021-07-09 02:35:40|1100.4|1095.9|1101.5|1097|1101.5|1097|1100.4|1095.9|480
1625798150000|2021-07-09 02:35:50|1101.8|1097.3|1102|1097.5|1102|1097.5|1101.7|1097.2|342
1625798160000|2021-07-09 02:36:00|1102.2|1097.7|1101.9|1097.4|1102.2|1097.7|1101.7|1097.2|352
1625798170000|2021-07-09 02:36:10|1102.2|1097.7|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|326
1625798180000|2021-07-09 02:36:20|1101.9|1097.4|1102.9|1098.4|1102.9|1098.4|1101.8|1097.3|574
1625798190000|2021-07-09 02:36:30|1103.4|1098.9|1104.2|1099.7|1104.2|1099.7|1103.3|1098.8|230
1625798200000|2021-07-09 02:36:40|1103.9|1099.4|1104.9|1100.4|1104.9|1100.4|1103.8|1099.3|306
1625798210000|2021-07-09 02:36:50|1104.7|1100.2|1104.5|1100|1104.7|1100.2|1104.4|1099.9|160
1625798220000|2021-07-09 02:37:00|1104.2|1099.7|1105.1|1100.6|1105.4|1100.9|1103.7|1099.2|672
1625798230000|2021-07-09 02:37:10|1105|1100.5|1106.1|1101.6|1106.1|1101.6|1105|1100.5|526
1625798240000|2021-07-09 02:37:20|1106.5|1102|1105.2|1100.7|1107|1102.5|1105.2|1100.7|1112
1625798250000|2021-07-09 02:37:30|1105.1|1100.6|1105.7|1101.2|1106.2|1101.7|1105.1|1100.6|250
1625798260000|2021-07-09 02:37:40|1105.5|1101|1105.7|1101.2|1105.7|1101.2|1105.2|1100.7|290
1625798270000|2021-07-09 02:37:50|1105.9|1101.4|1105.9|1101.4|1105.9|1101.4|1105.9|1101.4|144
1625798280000|2021-07-09 02:38:00|||||||||195
1625798290000|2021-07-09 02:38:10|1106.2|1101.7|1105.4|1100.9|1106.2|1101.7|1105.4|1100.9|163
1625798300000|2021-07-09 02:38:20|1105|1100.5|1104.9|1100.4|1105.4|1100.9|1104.9|1100.4|137
1625798310000|2021-07-09 02:38:30|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|186
1625798320000|2021-07-09 02:38:40|1105.7|1101.2|1105.8|1101.3|1105.8|1101.3|1105.7|1101.2|182
1625798330000|2021-07-09 02:38:50|1105.9|1101.4|1105.4|1100.9|1105.9|1101.4|1105.4|1100.9|208
1625798340000|2021-07-09 02:39:00|1105.2|1100.7|1105.7|1101.2|1105.7|1101.2|1105.2|1100.7|165
1625798350000|2021-07-09 02:39:10|1105.4|1100.9|1104.9|1100.4|1105.4|1100.9|1104.9|1100.4|135
1625798360000|2021-07-09 02:39:20|1105.3|1100.8|1105.2|1100.7|1105.4|1100.9|1105.2|1100.7|312
1625798370000|2021-07-09 02:39:30|1105.1|1100.6|1105.2|1100.7|1105.3|1100.8|1104.9|1100.4|252
1625798380000|2021-07-09 02:39:40|1105.4|1100.9|1105.2|1100.7|1105.6|1101.1|1105.2|1100.7|49
1625798390000|2021-07-09 02:39:50|1104.7|1100.2|1104.7|1100.2|1104.7|1100.2|1104.7|1100.2|67
1625798400000|2021-07-09 02:40:00|1104.4|1099.9|1104.3|1099.8|1104.4|1099.9|1104.2|1099.7|186
1625798410000|2021-07-09 02:40:10|1104.4|1099.9|1105|1100.5|1105.2|1100.7|1104.4|1099.9|211
1625798420000|2021-07-09 02:40:20|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|1105|1100.5|25
1625798430000|2021-07-09 02:40:30|||||||||82
1625798440000|2021-07-09 02:40:40|1104.9|1100.4|1104.8|1100.3|1105|1100.5|1104.7|1100.2|162
1625798450000|2021-07-09 02:40:50|1104.7|1100.2|1104.9|1100.4|1105.2|1100.7|1104.7|1100.2|99
1625798460000|2021-07-09 02:41:00|1105|1100.5|1106.2|1101.7|1106.2|1101.7|1105|1100.5|262
1625798470000|2021-07-09 02:41:10|1105.8|1101.3|1105.6|1101.1|1106.1|1101.6|1105.5|1101|255
1625798480000|2021-07-09 02:41:20|1105.3|1100.8|1105.3|1100.8|1105.5|1101|1105.2|1100.7|164
1625798490000|2021-07-09 02:41:30|1105.2|1100.7|1105.7|1101.2|1105.7|1101.2|1105.2|1100.7|307
1625798500000|2021-07-09 02:41:40|1105.5|1101|1105.7|1101.2|1105.8|1101.3|1105.3|1100.8|168
1625798510000|2021-07-09 02:41:50|1105.4|1100.9|1105.5|1101|1105.5|1101|1104.9|1100.4|226
1625798520000|2021-07-09 02:42:00|1105.3|1100.8|1106|1101.5|1106.3|1101.8|1105.3|1100.8|335
1625798530000|2021-07-09 02:42:10|1106.2|1101.7|1106.5|1102|1106.5|1102|1106.1|1101.6|106
1625798540000|2021-07-09 02:42:20|1106.6|1102.1|1107.5|1103|1107.5|1103|1106.5|1102|254
1625798550000|2021-07-09 02:42:30|1107.4|1102.9|1107.5|1103|1107.5|1103|1107|1102.5|195
1625798560000|2021-07-09 02:42:40|1107.4|1102.9|1107.5|1103|1107.5|1103|1107.2|1102.7|176
1625798570000|2021-07-09 02:42:50|1107.6|1103.1|1107.6|1103.1|1108|1103.5|1107.5|1103|371
1625798580000|2021-07-09 02:43:00|1107.5|1103|1108|1103.5|1108.1|1103.6|1107.5|1103|151
1625798590000|2021-07-09 02:43:10|1108.1|1103.6|1108|1103.5|1108.1|1103.6|1107.5|1103|231
1625798600000|2021-07-09 02:43:20|1108.3|1103.8|1108.1|1103.6|1108.5|1104|1108|1103.5|176
1625798610000|2021-07-09 02:43:30|1108|1103.5|1107.1|1102.6|1108|1103.5|1107.1|1102.6|284
1625798620000|2021-07-09 02:43:40|1107.6|1103.1|1107.5|1103|1107.6|1103.1|1107.5|1103|112
1625798630000|2021-07-09 02:43:50|1108|1103.5|1108.5|1104|1108.6|1104.1|1108|1103.5|523
1625798640000|2021-07-09 02:44:00|1108.6|1104.1|1110.5|1106|1110.8|1106.3|1108.6|1104.1|788
1625798650000|2021-07-09 02:44:10|1110.2|1105.7|1110.3|1105.8|1110.3|1105.8|1109.8|1105.3|465
1625798660000|2021-07-09 02:44:20|1110.6|1106.1|1110.2|1105.7|1110.7|1106.2|1109.7|1105.2|345
1625798670000|2021-07-09 02:44:30|1110|1105.5|1109|1104.5|1110|1105.5|1109|1104.5|213
1625798680000|2021-07-09 02:44:40|1109.5|1105|1109.5|1105|1109.5|1105|1109.2|1104.7|130
1625798690000|2021-07-09 02:44:50|1109.6|1105.1|1109.2|1104.7|1109.6|1105.1|1108.8|1104.3|151
1625798700000|2021-07-09 02:45:00|1109|1104.5|1109.7|1105.2|1109.7|1105.2|1109|1104.5|434
1625798710000|2021-07-09 02:45:10|1109|1104.5|1108.8|1104.3|1109|1104.5|1108.7|1104.2|275
1625798720000|2021-07-09 02:45:20|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|180
1625798730000|2021-07-09 02:45:30|1108.9|1104.4|1108.8|1104.3|1109|1104.5|1108.7|1104.2|116
1625798740000|2021-07-09 02:45:40|1109|1104.5|1109.2|1104.7|1109.2|1104.7|1108.7|1104.2|102
1625798750000|2021-07-09 02:45:50|1109.1|1104.6|1109.2|1104.7|1109.2|1104.7|1108.7|1104.2|100
1625798760000|2021-07-09 02:46:00|1109.1|1104.6|1109.2|1104.7|1109.2|1104.7|1109.1|1104.6|29
1625798770000|2021-07-09 02:46:10|||||||||103
1625798780000|2021-07-09 02:46:20|1109.4|1104.9|1109.6|1105.1|1109.7|1105.2|1109.3|1104.8|209
1625798790000|2021-07-09 02:46:30|1109.5|1105|1110.3|1105.8|1110.3|1105.8|1109.3|1104.8|428
1625798800000|2021-07-09 02:46:40|1110.4|1105.9|1110.3|1105.8|1110.4|1105.9|1109.9|1105.4|370
1625798810000|2021-07-09 02:46:50|1110.4|1105.9|1111|1106.5|1111|1106.5|1110.2|1105.7|300
1625798820000|2021-07-09 02:47:00|1111.2|1106.7|1112.5|1108|1112.5|1108|1111.2|1106.7|648
1625798830000|2021-07-09 02:47:10|1112.3|1107.8|1112.2|1107.7|1112.7|1108.2|1112.2|1107.7|560
1625798840000|2021-07-09 02:47:20|1112.1|1107.6|1111.3|1106.8|1112.1|1107.6|1111.3|1106.8|514
1625798850000|2021-07-09 02:47:30|1111.2|1106.7|1111.2|1106.7|1111.5|1107|1111.2|1106.7|94
1625798860000|2021-07-09 02:47:40|1111.5|1107|1111.7|1107.2|1111.7|1107.2|1111.2|1106.7|274
1625798870000|2021-07-09 02:47:50|1111.8|1107.3|1112.2|1107.7|1112.2|1107.7|1111.7|1107.2|322
1625798880000|2021-07-09 02:48:00|1112|1107.5|1111.3|1106.8|1112.4|1107.9|1111.3|1106.8|508
1625798890000|2021-07-09 02:48:10|1111.5|1107|1110.5|1106|1111.8|1107.3|1110.5|1106|188
1625798900000|2021-07-09 02:48:20|1110.8|1106.3|1109.8|1105.3|1110.8|1106.3|1109.8|1105.3|302
1625798910000|2021-07-09 02:48:30|1110|1105.5|1110|1105.5|1110.1|1105.6|1110|1105.5|122
1625798920000|2021-07-09 02:48:40|1109.8|1105.3|1109.6|1105.1|1110|1105.5|1109.5|1105|355
1625798930000|2021-07-09 02:48:50|1109.4|1104.9|1109.5|1105|1110|1105.5|1109.3|1104.8|286
1625798940000|2021-07-09 02:49:00|1109.3|1104.8|1109.6|1105.1|1110|1105.5|1109.3|1104.8|138
1625798950000|2021-07-09 02:49:10|1109.8|1105.3|1110|1105.5|1110|1105.5|1109.8|1105.3|92
1625798960000|2021-07-09 02:49:20|1109.8|1105.3|1109.5|1105|1109.8|1105.3|1109.5|1105|79
1625798970000|2021-07-09 02:49:30|||||||||34
1625798980000|2021-07-09 02:49:40|1109.8|1105.3|1110|1105.5|1110.1|1105.6|1109.8|1105.3|134
1625798990000|2021-07-09 02:49:50|1109.8|1105.3|1109.5|1105|1109.9|1105.4|1109.5|1105|169
1625799000000|2021-07-09 02:50:00|1109.8|1105.3|1110.3|1105.8|1110.5|1106|1109.8|1105.3|136
1625799010000|2021-07-09 02:50:10|1110.1|1105.6|1110|1105.5|1110.1|1105.6|1110|1105.5|54
1625799020000|2021-07-09 02:50:20|1110.2|1105.7|1110.5|1106|1110.5|1106|1110.2|1105.7|42
1625799030000|2021-07-09 02:50:30|1110.3|1105.8|1109.5|1105|1110.3|1105.8|1109.5|1105|132
1625799040000|2021-07-09 02:50:40|1109.4|1104.9|1109.8|1105.3|1110.3|1105.8|1109.4|1104.9|288
1625799050000|2021-07-09 02:50:50|1109.6|1105.1|1109.4|1104.9|1109.6|1105.1|1109.3|1104.8|49
1625799060000|2021-07-09 02:51:00|1109.5|1105|1109.8|1105.3|1109.8|1105.3|1109.5|1105|76
1625799070000|2021-07-09 02:51:10|1110|1105.5|1110|1105.5|1110.3|1105.8|1110|1105.5|63
1625799080000|2021-07-09 02:51:20|1110.3|1105.8|1109.8|1105.3|1110.3|1105.8|1109.8|1105.3|61
1625799090000|2021-07-09 02:51:30|1109.5|1105|1109.3|1104.8|1109.5|1105|1109.3|1104.8|140
1625799100000|2021-07-09 02:51:40|1109|1104.5|1108.5|1104|1109|1104.5|1108.5|1104|340
1625799110000|2021-07-09 02:51:50|1108.8|1104.3|1108.7|1104.2|1108.9|1104.4|1108.7|1104.2|208
1625799120000|2021-07-09 02:52:00|1109|1104.5|1109.5|1105|1109.8|1105.3|1109|1104.5|177
1625799130000|2021-07-09 02:52:10|1109.8|1105.3|1109.3|1104.8|1109.8|1105.3|1109|1104.5|181
1625799140000|2021-07-09 02:52:20|1109.5|1105|1109.3|1104.8|1109.6|1105.1|1109.3|1104.8|30
1625799150000|2021-07-09 02:52:30|1109.5|1105|1109.4|1104.9|1109.8|1105.3|1109|1104.5|133
1625799160000|2021-07-09 02:52:40|1109.5|1105|1109.4|1104.9|1109.5|1105|1109.4|1104.9|23
1625799170000|2021-07-09 02:52:50|1109|1104.5|1108.8|1104.3|1109|1104.5|1108.8|1104.3|108
1625799180000|2021-07-09 02:53:00|1108.5|1104|1109|1104.5|1109|1104.5|1108.5|1104|178
1625799190000|2021-07-09 02:53:10|1108.1|1103.6|1107.8|1103.3|1108.1|1103.6|1107.8|1103.3|95
1625799200000|2021-07-09 02:53:20|1107.5|1103|1107.6|1103.1|1107.6|1103.1|1107.5|1103|38
1625799210000|2021-07-09 02:53:30|1107.5|1103|1106.3|1101.8|1107.5|1103|1106.2|1101.7|246
1625799220000|2021-07-09 02:53:40|1106.2|1101.7|1106|1101.5|1106.3|1101.8|1106|1101.5|391
1625799230000|2021-07-09 02:53:50|1105.7|1101.2|1106.7|1102.2|1106.7|1102.2|1105.7|1101.2|237
1625799240000|2021-07-09 02:54:00|1107.2|1102.7|1106.5|1102|1107.2|1102.7|1106.5|1102|221
1625799250000|2021-07-09 02:54:10|1106.7|1102.2|1106.7|1102.2|1106.8|1102.3|1106.7|1102.2|40
1625799260000|2021-07-09 02:54:20|1106.5|1102|1105.6|1101.1|1106.5|1102|1105.6|1101.1|263
1625799270000|2021-07-09 02:54:30|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|1105.1|1100.6|115
1625799280000|2021-07-09 02:54:40|1105.6|1101.1|1105.9|1101.4|1105.9|1101.4|1105.6|1101.1|147
1625799290000|2021-07-09 02:54:50|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|12
1625799300000|2021-07-09 02:55:00|1105.6|1101.1|1105.5|1101|1105.9|1101.4|1105.5|1101|47
1625799310000|2021-07-09 02:55:10|1105.6|1101.1|1105.4|1100.9|1105.8|1101.3|1105.4|1100.9|80
1625799320000|2021-07-09 02:55:20|1105.6|1101.1|1105.3|1100.8|1106.4|1101.9|1105.3|1100.8|248
1625799330000|2021-07-09 02:55:30|1105.4|1100.9|1105.4|1100.9|1105.6|1101.1|1105.4|1100.9|36
1625799340000|2021-07-09 02:55:40|1105.2|1100.7|1104.8|1100.3|1105.2|1100.7|1104.8|1100.3|155
1625799350000|2021-07-09 02:55:50|1104.6|1100.1|1104.4|1099.9|1104.9|1100.4|1104.4|1099.9|101
1625799360000|2021-07-09 02:56:00|1104.6|1100.1|1105.1|1100.6|1105.1|1100.6|1104.1|1099.6|120
1625799370000|2021-07-09 02:56:10|1105.3|1100.8|1105.6|1101.1|1105.6|1101.1|1105.1|1100.6|103
1625799380000|2021-07-09 02:56:20|1105.8|1101.3|1106.3|1101.8|1106.3|1101.8|1105.8|1101.3|133
1625799390000|2021-07-09 02:56:30|1106.1|1101.6|1106.4|1101.9|1106.4|1101.9|1106.1|1101.6|64
1625799400000|2021-07-09 02:56:40|||||||||20
1625799410000|2021-07-09 02:56:50|1106.6|1102.1|1106.8|1102.3|1106.9|1102.4|1106.6|1102.1|133
1625799420000|2021-07-09 02:57:00|1106.9|1102.4|1106.9|1102.4|1107.1|1102.6|1106.8|1102.3|95
1625799430000|2021-07-09 02:57:10|1107.1|1102.6|1107.4|1102.9|1107.4|1102.9|1107|1102.5|60
1625799440000|2021-07-09 02:57:20|1107.5|1103|1107.5|1103|1107.5|1103|1107.5|1103|77
1625799450000|2021-07-09 02:57:30|1107.4|1102.9|1108.3|1103.8|1108.3|1103.8|1107.4|1102.9|79
1625799460000|2021-07-09 02:57:40|1108.1|1103.6|1108.2|1103.7|1108.4|1103.9|1108.1|1103.6|155
1625799470000|2021-07-09 02:57:50|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|61
1625799480000|2021-07-09 02:58:00|1108|1103.5|1108.1|1103.6|1108.1|1103.6|1108|1103.5|79
1625799490000|2021-07-09 02:58:10|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|38
1625799500000|2021-07-09 02:58:20|||||||||180
1625799510000|2021-07-09 02:58:30|1107.1|1102.6|1107.2|1102.7|1107.2|1102.7|1106.7|1102.2|183
1625799520000|2021-07-09 02:58:40|1107.1|1102.6|1107.2|1102.7|1107.2|1102.7|1107.1|1102.6|26
1625799530000|2021-07-09 02:58:50|||||||||26
1625799540000|2021-07-09 02:59:00|1107.4|1102.9|1107.4|1102.9|1107.4|1102.9|1107.4|1102.9|37
1625799550000|2021-07-09 02:59:10|1108.1|1103.6|1108.4|1103.9|1108.5|1104|1108.1|1103.6|243
1625799560000|2021-07-09 02:59:20|1108.5|1104|1109.3|1104.8|1109.3|1104.8|1108.5|1104|124
1625799570000|2021-07-09 02:59:30|1109.1|1104.6|1109.2|1104.7|1109.2|1104.7|1108.7|1104.2|120
1625799580000|2021-07-09 02:59:40|||||||||23
1625799590000|2021-07-09 02:59:50|1109.3|1104.8|1109.4|1104.9|1109.6|1105.1|1109.3|1104.8|17
1625799600000|2021-07-09 03:00:00|1109.1|1104.6|1107.5|1103|1109.1|1104.6|1107.5|1103|201
1625799610000|2021-07-09 03:00:10|1107.2|1102.7|1108.2|1103.7|1108.5|1104|1107.2|1102.7|148
1625799620000|2021-07-09 03:00:20|1107.7|1103.2|1108|1103.5|1108|1103.5|1107.7|1103.2|41
1625799630000|2021-07-09 03:00:30|1108.1|1103.6|1108.3|1103.8|1108.5|1104|1108.1|1103.6|53
1625799640000|2021-07-09 03:00:40|1108.2|1103.7|1108.3|1103.8|1108.3|1103.8|1108.2|1103.7|6
1625799650000|2021-07-09 03:00:50|1108.5|1104|1108.7|1104.2|1108.7|1104.2|1108.5|1104|58
1625799660000|2021-07-09 03:01:00|1109|1104.5|1109|1104.5|1109|1104.5|1109|1104.5|54
1625799670000|2021-07-09 03:01:10|1108.7|1104.2|1109.5|1105|1109.5|1105|1108.7|1104.2|51
1625799680000|2021-07-09 03:01:20|1109.2|1104.7|1109|1104.5|1109.2|1104.7|1109|1104.5|27
1625799690000|2021-07-09 03:01:30|1109.1|1104.6|1108.9|1104.4|1109.1|1104.6|1108.8|1104.3|25
1625799700000|2021-07-09 03:01:40|1108.6|1104.1|1108.8|1104.3|1108.9|1104.4|1108.4|1103.9|43
1625799710000|2021-07-09 03:01:50|1108.6|1104.1|1107.9|1103.4|1108.6|1104.1|1107.9|1103.4|45
1625799720000|2021-07-09 03:02:00|1108.1|1103.6|1108.6|1104.1|1108.8|1104.3|1108.1|1103.6|53
1625799730000|2021-07-09 03:02:10|1108.4|1103.9|1108.9|1104.4|1108.9|1104.4|1108.4|1103.9|23
1625799740000|2021-07-09 03:02:20|1109.5|1105|1109.3|1104.8|1109.5|1105|1109.2|1104.7|53
1625799750000|2021-07-09 03:02:30|1109.7|1105.2|1110.2|1105.7|1110.4|1105.9|1109.7|1105.2|175
1625799760000|2021-07-09 03:02:40|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|68
1625799770000|2021-07-09 03:02:50|1110.8|1106.3|1110.4|1105.9|1110.9|1106.4|1110.4|1105.9|175
1625799780000|2021-07-09 03:03:00|1110.2|1105.7|1110.2|1105.7|1110.6|1106.1|1110.2|1105.7|83
1625799790000|2021-07-09 03:03:10|1109.7|1105.2|1110|1105.5|1110|1105.5|1109.7|1105.2|56
1625799800000|2021-07-09 03:03:20|1109.5|1105|1109.2|1104.7|1109.6|1105.1|1109.2|1104.7|19
1625799810000|2021-07-09 03:03:30|1109.3|1104.8|1109.5|1105|1109.5|1105|1109.3|1104.8|41
1625799820000|2021-07-09 03:03:40|1109|1104.5|1108.8|1104.3|1109|1104.5|1108.6|1104.1|194
1625799830000|2021-07-09 03:03:50|1109|1104.5|1109|1104.5|1109.6|1105.1|1109|1104.5|136
1625799840000|2021-07-09 03:04:00|1109.2|1104.7|1109.5|1105|1109.5|1105|1109.1|1104.6|100
1625799850000|2021-07-09 03:04:10|1109.2|1104.7|1109.2|1104.7|1109.4|1104.9|1109.1|1104.6|53
1625799860000|2021-07-09 03:04:20|1109.5|1105|1109.4|1104.9|1109.5|1105|1109|1104.5|63
1625799870000|2021-07-09 03:04:30|1109.5|1105|1109.5|1105|1109.5|1105|1109.4|1104.9|7
1625799880000|2021-07-09 03:04:40|1109.4|1104.9|1109.5|1105|1109.7|1105.2|1109.4|1104.9|18
1625799890000|2021-07-09 03:04:50|1109.6|1105.1|1109.8|1105.3|1109.8|1105.3|1109.6|1105.1|83
1625799900000|2021-07-09 03:05:00|1110|1105.5|1110.5|1106|1110.5|1106|1110|1105.5|205
1625799910000|2021-07-09 03:05:10|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|1110.7|1106.2|58
1625799920000|2021-07-09 03:05:20|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|1110.1|1105.6|278
1625799930000|2021-07-09 03:05:30|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|33
1625799940000|2021-07-09 03:05:40|1110.2|1105.7|1110.7|1106.2|1110.7|1106.2|1110.2|1105.7|44
1625799950000|2021-07-09 03:05:50|1110.6|1106.1|1110.9|1106.4|1110.9|1106.4|1110.6|1106.1|183
1625799960000|2021-07-09 03:06:00|1111.1|1106.6|1112.4|1107.9|1112.4|1107.9|1111.1|1106.6|533
1625799970000|2021-07-09 03:06:10|1112.2|1107.7|1111.7|1107.2|1112.3|1107.8|1111.7|1107.2|151
1625799980000|2021-07-09 03:06:20|1111.8|1107.3|1111.8|1107.3|1111.9|1107.4|1111.7|1107.2|64
1625799990000|2021-07-09 03:06:30|1111.9|1107.4|1112.1|1107.6|1112.2|1107.7|1111.9|1107.4|126
1625800000000|2021-07-09 03:06:40|1112.2|1107.7|1112.2|1107.7|1112.2|1107.7|1111.7|1107.2|87
1625800010000|2021-07-09 03:06:50|1112.5|1108|1112.5|1108|1112.5|1108|1112.2|1107.7|38
1625800020000|2021-07-09 03:07:00|1112.3|1107.8|1113.7|1109.2|1113.7|1109.2|1112.2|1107.7|587
1625800030000|2021-07-09 03:07:10|1113.6|1109.1|1113.8|1109.3|1113.9|1109.4|1113.2|1108.7|411
1625800040000|2021-07-09 03:07:20|1113.9|1109.4|1114.1|1109.6|1114.1|1109.6|1113.5|1109|369
1625800050000|2021-07-09 03:07:30|1114.4|1109.9|1113.4|1108.9|1114.4|1109.9|1113.4|1108.9|160
1625800060000|2021-07-09 03:07:40|1113.6|1109.1|1113.9|1109.4|1113.9|1109.4|1113.4|1108.9|146
1625800070000|2021-07-09 03:07:50|1113.6|1109.1|1113.6|1109.1|1113.9|1109.4|1113.4|1108.9|91
1625800080000|2021-07-09 03:08:00|1113.9|1109.4|1114.1|1109.6|1114.1|1109.6|1113.9|1109.4|82
1625800090000|2021-07-09 03:08:10|1114.2|1109.7|1113.9|1109.4|1114.4|1109.9|1113.7|1109.2|262
1625800100000|2021-07-09 03:08:20|1113.7|1109.2|1113.2|1108.7|1113.7|1109.2|1112.7|1108.2|255
1625800110000|2021-07-09 03:08:30|1113.4|1108.9|1113.9|1109.4|1113.9|1109.4|1113.4|1108.9|297
1625800120000|2021-07-09 03:08:40|1113.7|1109.2|1113.4|1108.9|1113.9|1109.4|1113.4|1108.9|148
1625800130000|2021-07-09 03:08:50|1113.6|1109.1|1113.4|1108.9|1113.9|1109.4|1113.4|1108.9|163
1625800140000|2021-07-09 03:09:00|1113.3|1108.8|1113.7|1109.2|1114.1|1109.6|1113.3|1108.8|303
1625800150000|2021-07-09 03:09:10|1113.4|1108.9|1113.4|1108.9|1114.2|1109.7|1113.4|1108.9|67
1625800160000|2021-07-09 03:09:20|1113.6|1109.1|1113.4|1108.9|1113.6|1109.1|1113.3|1108.8|155
1625800170000|2021-07-09 03:09:30|1113.1|1108.6|1112.9|1108.4|1113.2|1108.7|1112.9|1108.4|166
1625800180000|2021-07-09 03:09:40|1112.8|1108.3|1112.7|1108.2|1112.8|1108.3|1112.7|1108.2|36
1625800190000|2021-07-09 03:09:50|1112.8|1108.3|1113.4|1108.9|1113.4|1108.9|1112.6|1108.1|67
1625800200000|2021-07-09 03:10:00|1113.3|1108.8|1113.9|1109.4|1113.9|1109.4|1113.3|1108.8|201
1625800210000|2021-07-09 03:10:10|1114.4|1109.9|1113.8|1109.3|1114.4|1109.9|1113.8|1109.3|113
1625800220000|2021-07-09 03:10:20|1114.1|1109.6|1113.2|1108.7|1114.1|1109.6|1113.2|1108.7|119
1625800230000|2021-07-09 03:10:30|1113.5|1109|1113|1108.5|1113.5|1109|1113|1108.5|151
1625800240000|2021-07-09 03:10:40|1112.7|1108.2|1112.3|1107.8|1112.7|1108.2|1112.3|1107.8|128
1625800250000|2021-07-09 03:10:50|1112|1107.5|1111.3|1106.8|1112.1|1107.6|1111.3|1106.8|105
1625800260000|2021-07-09 03:11:00|1111.4|1106.9|1111.9|1107.4|1112.4|1107.9|1111.2|1106.7|170
1625800270000|2021-07-09 03:11:10|1111.6|1107.1|1110.6|1106.1|1111.6|1107.1|1110.6|1106.1|122
1625800280000|2021-07-09 03:11:20|1110.7|1106.2|1110|1105.5|1110.9|1106.4|1109.9|1105.4|140
1625800290000|2021-07-09 03:11:30|1110.1|1105.6|1109.9|1105.4|1110.4|1105.9|1109.9|1105.4|85
1625800300000|2021-07-09 03:11:40|1109.8|1105.3|1109.3|1104.8|1109.9|1105.4|1109.3|1104.8|92
1625800310000|2021-07-09 03:11:50|1109.2|1104.7|1109.7|1105.2|1109.7|1105.2|1109|1104.5|174
1625800320000|2021-07-09 03:12:00|1109.9|1105.4|1110.8|1106.3|1110.9|1106.4|1109.9|1105.4|156
1625800330000|2021-07-09 03:12:10|1110.7|1106.2|1110.1|1105.6|1110.7|1106.2|1109.9|1105.4|151
1625800340000|2021-07-09 03:12:20|1110.3|1105.8|1110.1|1105.6|1110.4|1105.9|1110.1|1105.6|42
1625800350000|2021-07-09 03:12:30|1109.9|1105.4|1109.1|1104.6|1109.9|1105.4|1109.1|1104.6|145
1625800360000|2021-07-09 03:12:40|1109.3|1104.8|1109.2|1104.7|1109.3|1104.8|1108.9|1104.4|127
1625800370000|2021-07-09 03:12:50|1109.4|1104.9|1109.3|1104.8|1109.5|1105|1109.2|1104.7|73
1625800380000|2021-07-09 03:13:00|1109.2|1104.7|1109.7|1105.2|1109.8|1105.3|1109.2|1104.7|60
1625800390000|2021-07-09 03:13:10|1110.2|1105.7|1109.7|1105.2|1110.2|1105.7|1109.7|1105.2|131
1625800400000|2021-07-09 03:13:20|1109.5|1105|1109.3|1104.8|1109.5|1105|1108.6|1104.1|227
1625800410000|2021-07-09 03:13:30|1109.5|1105|1108.7|1104.2|1109.5|1105|1108.5|1104|277
1625800420000|2021-07-09 03:13:40|1108.5|1104|1108.4|1103.9|1108.5|1104|1108|1103.5|326
1625800430000|2021-07-09 03:13:50|1108.2|1103.7|1109|1104.5|1109|1104.5|1108|1103.5|90
1625800440000|2021-07-09 03:14:00|1108.9|1104.4|1108.5|1104|1109|1104.5|1108.5|1104|88
1625800450000|2021-07-09 03:14:10|1108.3|1103.8|1108.2|1103.7|1108.5|1104|1108.2|1103.7|76
1625800460000|2021-07-09 03:14:20|1108.4|1103.9|1108.1|1103.6|1108.5|1104|1108.1|1103.6|57
1625800470000|2021-07-09 03:14:30|1107.7|1103.2|1108.2|1103.7|1108.2|1103.7|1107.7|1103.2|158
1625800480000|2021-07-09 03:14:40|||||||||114
1625800490000|2021-07-09 03:14:50|1108.5|1104|1108.7|1104.2|1108.7|1104.2|1108.5|1104|154
1625800500000|2021-07-09 03:15:00|1109|1104.5|1109.7|1105.2|1109.7|1105.2|1109|1104.5|122
1625800510000|2021-07-09 03:15:10|1110|1105.5|1110|1105.5|1110|1105.5|1109.7|1105.2|188
1625800520000|2021-07-09 03:15:20|1109.7|1105.2|1109.7|1105.2|1110|1105.5|1109.7|1105.2|72
1625800530000|2021-07-09 03:15:30|1110|1105.5|1110.5|1106|1110.5|1106|1110|1105.5|55
1625800540000|2021-07-09 03:15:40|1110|1105.5|1109.6|1105.1|1110|1105.5|1109.5|1105|71
1625800550000|2021-07-09 03:15:50|1109.5|1105|1109.5|1105|1109.5|1105|1109.5|1105|37
1625800560000|2021-07-09 03:16:00|1109.2|1104.7|1110|1105.5|1110|1105.5|1109|1104.5|117
1625800570000|2021-07-09 03:16:10|1110.2|1105.7|1110|1105.5|1110.2|1105.7|1110|1105.5|72
1625800580000|2021-07-09 03:16:20|1109.2|1104.7|1109.5|1105|1109.5|1105|1109|1104.5|189
1625800590000|2021-07-09 03:16:30|1109.2|1104.7|1109.5|1105|1109.5|1105|1109.2|1104.7|17
1625800600000|2021-07-09 03:16:40|1109.8|1105.3|1109.7|1105.2|1110|1105.5|1109.7|1105.2|30
1625800610000|2021-07-09 03:16:50|1110|1105.5|1109.3|1104.8|1110|1105.5|1109.1|1104.6|75
1625800620000|2021-07-09 03:17:00|1109.5|1105|1110|1105.5|1110|1105.5|1109.4|1104.9|179
1625800630000|2021-07-09 03:17:10|1109.5|1105|1110.1|1105.6|1110.5|1106|1109.5|1105|105
1625800640000|2021-07-09 03:17:20|1110|1105.5|1110|1105.5|1110|1105.5|1110|1105.5|52
1625800650000|2021-07-09 03:17:30|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|20
1625800660000|2021-07-09 03:17:40|1110.6|1106.1|1110.7|1106.2|1110.9|1106.4|1110.6|1106.1|34
1625800670000|2021-07-09 03:17:50|1111|1106.5|1111|1106.5|1111|1106.5|1110.9|1106.4|35
1625800680000|2021-07-09 03:18:00|1110.7|1106.2|1111.5|1107|1111.5|1107|1110.7|1106.2|49
1625800690000|2021-07-09 03:18:10|1112|1107.5|1111.8|1107.3|1112.5|1108|1111.6|1107.1|140
1625800700000|2021-07-09 03:18:20|1111.7|1107.2|1111.7|1107.2|1112.2|1107.7|1111.7|1107.2|224
1625800710000|2021-07-09 03:18:30|1112|1107.5|1111.5|1107|1112|1107.5|1111.3|1106.8|91
1625800720000|2021-07-09 03:18:40|1111.7|1107.2|1111.2|1106.7|1111.7|1107.2|1111.2|1106.7|36
1625800730000|2021-07-09 03:18:50|1111.5|1107|1111.7|1107.2|1111.7|1107.2|1111.5|1107|136
1625800740000|2021-07-09 03:19:00|1111.3|1106.8|1111.8|1107.3|1111.9|1107.4|1111.2|1106.7|98
1625800750000|2021-07-09 03:19:10|1111.4|1106.9|1111.5|1107|1111.5|1107|1111.4|1106.9|43
1625800760000|2021-07-09 03:19:20|1111.4|1106.9|1111.2|1106.7|1111.4|1106.9|1111.2|1106.7|53
1625800770000|2021-07-09 03:19:30|1111.5|1107|1111.7|1107.2|1111.9|1107.4|1111.5|1107|134
1625800780000|2021-07-09 03:19:40|1111.8|1107.3|1111|1106.5|1111.8|1107.3|1111|1106.5|98
1625800790000|2021-07-09 03:19:50|||||||||27
1625800800000|2021-07-09 03:20:00|1111.1|1106.6|1111|1106.5|1111.2|1106.7|1110.9|1106.4|111
1625800810000|2021-07-09 03:20:10|1110.7|1106.2|1110.2|1105.7|1110.7|1106.2|1110.1|1105.6|99
1625800820000|2021-07-09 03:20:20|1110.1|1105.6|1110.2|1105.7|1110.2|1105.7|1110|1105.5|97
1625800830000|2021-07-09 03:20:30|1110.4|1105.9|1110.5|1106|1110.5|1106|1110.4|1105.9|61
1625800840000|2021-07-09 03:20:40|1110.2|1105.7|1110.5|1106|1111.3|1106.8|1110.1|1105.6|466
1625800850000|2021-07-09 03:20:50|1110.4|1105.9|1111.8|1107.3|1112.3|1107.8|1110.4|1105.9|552
1625800860000|2021-07-09 03:21:00|1111.7|1107.2|1111.3|1106.8|1113|1108.5|1111.3|1106.8|397
1625800870000|2021-07-09 03:21:10|1111.4|1106.9|1110.7|1106.2|1111.7|1107.2|1110.7|1106.2|100
1625800880000|2021-07-09 03:21:20|1110.8|1106.3|1110.6|1106.1|1110.8|1106.3|1110.4|1105.9|96
1625800890000|2021-07-09 03:21:30|1111.5|1107|1110.5|1106|1111.6|1107.1|1110.5|1106|238
1625800900000|2021-07-09 03:21:40|1110.4|1105.9|1110.7|1106.2|1110.8|1106.3|1110.2|1105.7|105
1625800910000|2021-07-09 03:21:50|1110.4|1105.9|1110.4|1105.9|1110.6|1106.1|1110.2|1105.7|77
1625800920000|2021-07-09 03:22:00|1110.7|1106.2|1111.6|1107.1|1111.7|1107.2|1110.7|1106.2|155
1625800930000|2021-07-09 03:22:10|1111.3|1106.8|1110.7|1106.2|1111.7|1107.2|1110.7|1106.2|193
1625800940000|2021-07-09 03:22:20|1110.5|1106|1110.2|1105.7|1110.6|1106.1|1110.2|1105.7|64
1625800950000|2021-07-09 03:22:30|1110.5|1106|1110.4|1105.9|1110.7|1106.2|1110.4|1105.9|64
1625800960000|2021-07-09 03:22:40|1110.6|1106.1|1110.4|1105.9|1110.7|1106.2|1110.4|1105.9|7
1625800970000|2021-07-09 03:22:50|1110.2|1105.7|1109.7|1105.2|1110.2|1105.7|1109.7|1105.2|60
1625800980000|2021-07-09 03:23:00|1109.9|1105.4|1109.5|1105|1110.2|1105.7|1109.5|1105|172
1625800990000|2021-07-09 03:23:10|1109.4|1104.9|1108.6|1104.1|1109.4|1104.9|1108.6|1104.1|140
1625801000000|2021-07-09 03:23:20|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.1|1103.6|229
1625801010000|2021-07-09 03:23:30|1109|1104.5|1108.7|1104.2|1110|1105.5|1108.7|1104.2|209
1625801020000|2021-07-09 03:23:40|1108.5|1104|1108.9|1104.4|1109|1104.5|1108.4|1103.9|112
1625801030000|2021-07-09 03:23:50|1109|1104.5|1109.7|1105.2|1109.7|1105.2|1108.9|1104.4|59
1625801040000|2021-07-09 03:24:00|1109.6|1105.1|1109.7|1105.2|1109.7|1105.2|1109.6|1105.1|54
1625801050000|2021-07-09 03:24:10|1109.6|1105.1|1109.2|1104.7|1109.6|1105.1|1109.2|1104.7|15
1625801060000|2021-07-09 03:24:20|1109.1|1104.6|1108.8|1104.3|1109.1|1104.6|1108.7|1104.2|84
1625801070000|2021-07-09 03:24:30|1108.7|1104.2|1108.9|1104.4|1109.5|1105|1108.7|1104.2|108
1625801080000|2021-07-09 03:24:40|1109|1104.5|1109.2|1104.7|1109.2|1104.7|1108.9|1104.4|22
1625801090000|2021-07-09 03:24:50|1109|1104.5|1108.7|1104.2|1109.2|1104.7|1108.7|1104.2|99
1625801100000|2021-07-09 03:25:00|1108.5|1104|1109.5|1105|1109.5|1105|1108.5|1104|90
1625801110000|2021-07-09 03:25:10|1109.7|1105.2|1110.2|1105.7|1110.7|1106.2|1109.7|1105.2|202
1625801120000|2021-07-09 03:25:20|1110|1105.5|1109.5|1105|1110|1105.5|1109.5|1105|178
1625801130000|2021-07-09 03:25:30|1109.4|1104.9|1110|1105.5|1110|1105.5|1109.4|1104.9|94
1625801140000|2021-07-09 03:25:40|1110.3|1105.8|1110.3|1105.8|1110.4|1105.9|1110|1105.5|50
1625801150000|2021-07-09 03:25:50|1110.4|1105.9|1109.9|1105.4|1110.4|1105.9|1109.9|1105.4|45
1625801160000|2021-07-09 03:26:00|1110|1105.5|1109.8|1105.3|1110|1105.5|1109.8|1105.3|44
1625801170000|2021-07-09 03:26:10|1109.6|1105.1|1109.6|1105.1|1110|1105.5|1109.6|1105.1|27
1625801180000|2021-07-09 03:26:20|1109.5|1105|1109|1104.5|1109.6|1105.1|1109|1104.5|65
1625801190000|2021-07-09 03:26:30|1109.4|1104.9|1109.6|1105.1|1109.9|1105.4|1109.4|1104.9|43
1625801200000|2021-07-09 03:26:40|1109.5|1105|1109.5|1105|1109.5|1105|1109.5|1105|14
1625801210000|2021-07-09 03:26:50|||||||||18
1625801220000|2021-07-09 03:27:00|1109.2|1104.7|1109.7|1105.2|1109.7|1105.2|1109|1104.5|32
1625801230000|2021-07-09 03:27:10|1109.6|1105.1|1110|1105.5|1110|1105.5|1109.6|1105.1|38
1625801240000|2021-07-09 03:27:20|1109.9|1105.4|1109.7|1105.2|1110|1105.5|1109.7|1105.2|28
1625801250000|2021-07-09 03:27:30|||||||||13
1625801260000|2021-07-09 03:27:40|1110|1105.5|1110|1105.5|1110|1105.5|1110|1105.5|21
1625801270000|2021-07-09 03:27:50|1109.9|1105.4|1109.1|1104.6|1110|1105.5|1109.1|1104.6|102
1625801280000|2021-07-09 03:28:00|1109|1104.5|1109|1104.5|1109.1|1104.6|1108.6|1104.1|130
1625801290000|2021-07-09 03:28:10|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|7
1625801300000|2021-07-09 03:28:20|1109|1104.5|1108.6|1104.1|1109|1104.5|1108.5|1104|63
1625801310000|2021-07-09 03:28:30|1108.8|1104.3|1108.9|1104.4|1109|1104.5|1108.8|1104.3|45
1625801320000|2021-07-09 03:28:40|1108.6|1104.1|1109|1104.5|1109|1104.5|1108.6|1104.1|20
1625801330000|2021-07-09 03:28:50|1109.2|1104.7|1109.1|1104.6|1109.2|1104.7|1109.1|1104.6|49
1625801340000|2021-07-09 03:29:00|1109|1104.5|1109.2|1104.7|1109.2|1104.7|1109|1104.5|87
1625801350000|2021-07-09 03:29:10|1109.4|1104.9|1109.1|1104.6|1109.5|1105|1109.1|1104.6|106
1625801360000|2021-07-09 03:29:20|1108.8|1104.3|1108.3|1103.8|1108.8|1104.3|1108.3|1103.8|292
1625801370000|2021-07-09 03:29:30|1108.1|1103.6|1108.3|1103.8|1108.3|1103.8|1108.1|1103.6|185
1625801380000|2021-07-09 03:29:40|1107.9|1103.4|1107.4|1102.9|1107.9|1103.4|1107.4|1102.9|232
1625801390000|2021-07-09 03:29:50|1107.6|1103.1|1107.7|1103.2|1108|1103.5|1107.3|1102.8|213
1625808600000|2021-07-09 05:30:00|1108.5|1104|1110|1105.5|1111.1|1106.6|1108.5|1104|632
1625808610000|2021-07-09 05:30:10|1109.8|1105.3|1110.4|1105.9|1110.4|1105.9|1109.8|1105.3|148
1625808620000|2021-07-09 05:30:20|1110.6|1106.1|1111.4|1106.9|1111.4|1106.9|1110.6|1106.1|195
1625808630000|2021-07-09 05:30:30|1111.3|1106.8|1111.7|1107.2|1111.7|1107.2|1111.2|1106.7|110
1625808640000|2021-07-09 05:30:40|1111.6|1107.1|1111.6|1107.1|1112.1|1107.6|1110.3|1105.8|342
1625808650000|2021-07-09 05:30:50|1112.4|1107.9|1111.9|1107.4|1112.4|1107.9|1111.6|1107.1|497
1625808660000|2021-07-09 05:31:00|1111.6|1107.1|1111|1106.5|1112|1107.5|1110.9|1106.4|282
1625808670000|2021-07-09 05:31:10|1110.9|1106.4|1111.6|1107.1|1112|1107.5|1110.9|1106.4|84
1625808680000|2021-07-09 05:31:20|1111.9|1107.4|1112.6|1108.1|1112.6|1108.1|1111.9|1107.4|155
1625808690000|2021-07-09 05:31:30|1112.5|1108|1112.1|1107.6|1112.5|1108|1112.1|1107.6|93
1625808700000|2021-07-09 05:31:40|1112.2|1107.7|1113.4|1108.9|1113.4|1108.9|1112.2|1107.7|324
1625808710000|2021-07-09 05:31:50|1113.7|1109.2|1113.9|1109.4|1113.9|1109.4|1113.4|1108.9|326
1625808720000|2021-07-09 05:32:00|1113.7|1109.2|1113.4|1108.9|1113.7|1109.2|1113.4|1108.9|292
1625808730000|2021-07-09 05:32:10|1113.2|1108.7|1113.1|1108.6|1113.4|1108.9|1113.1|1108.6|204
1625808740000|2021-07-09 05:32:20|1113.4|1108.9|1113.9|1109.4|1113.9|1109.4|1113.4|1108.9|173
1625808750000|2021-07-09 05:32:30|1113.6|1109.1|1113.4|1108.9|1113.6|1109.1|1113.4|1108.9|142
1625808760000|2021-07-09 05:32:40|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|1112.4|1107.9|211
1625808770000|2021-07-09 05:32:50|1112.7|1108.2|1113.3|1108.8|1113.3|1108.8|1112.7|1108.2|71
1625808780000|2021-07-09 05:33:00|1113.6|1109.1|1114.5|1110|1114.5|1110|1113.6|1109.1|525
1625808790000|2021-07-09 05:33:10|1115|1110.5|1115.4|1110.9|1115.4|1110.9|1114.6|1110.1|505
1625808800000|2021-07-09 05:33:20|1115.7|1111.2|1116.4|1111.9|1116.9|1112.4|1115.7|1111.2|1076
1625808810000|2021-07-09 05:33:30|1116.1|1111.6|1115.9|1111.4|1116.1|1111.6|1115.9|1111.4|320
1625808820000|2021-07-09 05:33:40|1116.1|1111.6|1115.9|1111.4|1116.4|1111.9|1115.1|1110.6|327
1625808830000|2021-07-09 05:33:50|1115.4|1110.9|1116.1|1111.6|1116.1|1111.6|1115.4|1110.9|368
1625808840000|2021-07-09 05:34:00|1115.9|1111.4|1116.4|1111.9|1116.4|1111.9|1115.9|1111.4|508
1625808850000|2021-07-09 05:34:10|1116.3|1111.8|1117.2|1112.7|1118.3|1113.8|1116.3|1111.8|1799
1625808860000|2021-07-09 05:34:20|1117.3|1112.8|1116|1111.5|1117.3|1112.8|1116|1111.5|260
1625808870000|2021-07-09 05:34:30|1116.1|1111.6|1116.5|1112|1117|1112.5|1116.1|1111.6|158
1625808880000|2021-07-09 05:34:40|1116.3|1111.8|1115.7|1111.2|1116.3|1111.8|1115.3|1110.8|201
1625808890000|2021-07-09 05:34:50|1115.8|1111.3|1116|1111.5|1116.3|1111.8|1115.5|1111|206
1625808900000|2021-07-09 05:35:00|1115.8|1111.3|1115.3|1110.8|1115.8|1111.3|1115.3|1110.8|209
1625808910000|2021-07-09 05:35:10|1115.2|1110.7|1113.9|1109.4|1115.2|1110.7|1113.8|1109.3|179
1625808920000|2021-07-09 05:35:20|1114.1|1109.6|1113.6|1109.1|1114.7|1110.2|1112.9|1108.4|874
1625808930000|2021-07-09 05:35:30|1113.3|1108.8|1113.7|1109.2|1113.8|1109.3|1113.3|1108.8|137
1625808940000|2021-07-09 05:35:40|1113.6|1109.1|1113.8|1109.3|1114.3|1109.8|1113.6|1109.1|115
1625808950000|2021-07-09 05:35:50|1113.9|1109.4|1114.3|1109.8|1114.6|1110.1|1113.6|1109.1|186
1625808960000|2021-07-09 05:36:00|1114.2|1109.7|1114.1|1109.6|1114.8|1110.3|1114.1|1109.6|149
1625808970000|2021-07-09 05:36:10|1113.6|1109.1|1113.1|1108.6|1113.6|1109.1|1113.1|1108.6|186
1625808980000|2021-07-09 05:36:20|1113.2|1108.7|1113.1|1108.6|1113.5|1109|1113.1|1108.6|223
1625808990000|2021-07-09 05:36:30|1112.6|1108.1|1112.6|1108.1|1112.8|1108.3|1112.6|1108.1|184
1625809000000|2021-07-09 05:36:40|1112.7|1108.2|1112.9|1108.4|1112.9|1108.4|1112.7|1108.2|92
1625809010000|2021-07-09 05:36:50|1113.1|1108.6|1112.5|1108|1113.8|1109.3|1112.5|1108|170
1625809020000|2021-07-09 05:37:00|1112.7|1108.2|1113|1108.5|1113|1108.5|1112.5|1108|60
1625809030000|2021-07-09 05:37:10|1113.2|1108.7|1112.3|1107.8|1113.2|1108.7|1112.3|1107.8|122
1625809040000|2021-07-09 05:37:20|1112|1107.5|1111.1|1106.6|1112|1107.5|1110.6|1106.1|540
1625809050000|2021-07-09 05:37:30|1110.9|1106.4|1111.6|1107.1|1111.8|1107.3|1110.9|1106.4|168
1625809060000|2021-07-09 05:37:40|1111.4|1106.9|1111.9|1107.4|1112.1|1107.6|1111.4|1106.9|222
1625809070000|2021-07-09 05:37:50|1111.3|1106.8|1111.5|1107|1111.5|1107|1111|1106.5|113
1625809080000|2021-07-09 05:38:00|1111.4|1106.9|1111|1106.5|1111.5|1107|1111|1106.5|81
1625809090000|2021-07-09 05:38:10|1110.9|1106.4|1110.9|1106.4|1111|1106.5|1110.9|1106.4|136
1625809100000|2021-07-09 05:38:20|1110.5|1106|1111.2|1106.7|1111.2|1106.7|1110.5|1106|173
1625809110000|2021-07-09 05:38:30|1110.6|1106.1|1111.7|1107.2|1111.7|1107.2|1110.6|1106.1|136
1625809120000|2021-07-09 05:38:40|1111.6|1107.1|1110.8|1106.3|1111.7|1107.2|1110.8|1106.3|111
1625809130000|2021-07-09 05:38:50|1110.5|1106|1110|1105.5|1110.5|1106|1110|1105.5|217
1625809140000|2021-07-09 05:39:00|1110.2|1105.7|1110.5|1106|1110.8|1106.3|1110|1105.5|173
1625809150000|2021-07-09 05:39:10|1110.7|1106.2|1110.8|1106.3|1111|1106.5|1110.7|1106.2|107
1625809160000|2021-07-09 05:39:20|1110.7|1106.2|1110.2|1105.7|1111.4|1106.9|1110.2|1105.7|243
1625809170000|2021-07-09 05:39:30|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|1110.4|1105.9|67
1625809180000|2021-07-09 05:39:40|1110.3|1105.8|1110|1105.5|1110.3|1105.8|1110|1105.5|106
1625809190000|2021-07-09 05:39:50|1110.2|1105.7|1110|1105.5|1110.2|1105.7|1110|1105.5|138
1625809200000|2021-07-09 05:40:00|1110.2|1105.7|1109.9|1105.4|1110.2|1105.7|1109.9|1105.4|151
1625809210000|2021-07-09 05:40:10|1109.7|1105.2|1110.7|1106.2|1110.7|1106.2|1109.7|1105.2|86
1625809220000|2021-07-09 05:40:20|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|112
1625809230000|2021-07-09 05:40:30|1111|1106.5|1111.2|1106.7|1111.2|1106.7|1111|1106.5|185
1625809240000|2021-07-09 05:40:40|1111.4|1106.9|1111.6|1107.1|1111.6|1107.1|1111.4|1106.9|61
1625809250000|2021-07-09 05:40:50|1111.4|1106.9|1110.5|1106|1111.4|1106.9|1110.4|1105.9|259
1625809260000|2021-07-09 05:41:00|1110.4|1105.9|1111.5|1107|1111.7|1107.2|1110.4|1105.9|96
1625809270000|2021-07-09 05:41:10|1111.7|1107.2|1112|1107.5|1112|1107.5|1111.6|1107.1|92
1625809280000|2021-07-09 05:41:20|||||||||36
1625809290000|2021-07-09 05:41:30|||||||||50
1625809300000|2021-07-09 05:41:40|1112.3|1107.8|1111.2|1106.7|1112.3|1107.8|1111.2|1106.7|200
1625809310000|2021-07-09 05:41:50|1111|1106.5|1111|1106.5|1111.4|1106.9|1110.8|1106.3|74
1625809320000|2021-07-09 05:42:00|1110.7|1106.2|1110.5|1106|1110.9|1106.4|1110.5|1106|124
1625809330000|2021-07-09 05:42:10|1110.2|1105.7|1110.4|1105.9|1110.4|1105.9|1109.7|1105.2|334
1625809340000|2021-07-09 05:42:20|1110|1105.5|1109.7|1105.2|1110|1105.5|1109.7|1105.2|102
1625809350000|2021-07-09 05:42:30|1109.6|1105.1|1109.2|1104.7|1109.6|1105.1|1109.2|1104.7|249
1625809360000|2021-07-09 05:42:40|1109.1|1104.6|1109.6|1105.1|1109.6|1105.1|1109.1|1104.6|189
1625809370000|2021-07-09 05:42:50|1109.5|1105|1109.7|1105.2|1109.7|1105.2|1109|1104.5|47
1625809380000|2021-07-09 05:43:00|1110.2|1105.7|1109.9|1105.4|1110.5|1106|1109.7|1105.2|308
1625809390000|2021-07-09 05:43:10|1109.5|1105|1110.2|1105.7|1110.2|1105.7|1109.5|1105|237
1625809400000|2021-07-09 05:43:20|||||||||35
1625809410000|2021-07-09 05:43:30|1110|1105.5|1110|1105.5|1110.2|1105.7|1109.7|1105.2|164
1625809420000|2021-07-09 05:43:40|1109.7|1105.2|1109.6|1105.1|1109.7|1105.2|1109.5|1105|64
1625809430000|2021-07-09 05:43:50|1109.7|1105.2|1109.4|1104.9|1109.7|1105.2|1109.2|1104.7|71
1625809440000|2021-07-09 05:44:00|1109.2|1104.7|1109.6|1105.1|1109.6|1105.1|1109.1|1104.6|126
1625809450000|2021-07-09 05:44:10|1109.5|1105|1109.2|1104.7|1109.5|1105|1109|1104.5|88
1625809460000|2021-07-09 05:44:20|1109.5|1105|1109.5|1105|1109.5|1105|1109.4|1104.9|83
1625809470000|2021-07-09 05:44:30|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|1109.2|1104.7|82
1625809480000|2021-07-09 05:44:40|1108.7|1104.2|1109.2|1104.7|1109.2|1104.7|1108.7|1104.2|216
1625809490000|2021-07-09 05:44:50|||||||||157
1625809500000|2021-07-09 05:45:00|1109.1|1104.6|1109.7|1105.2|1109.9|1105.4|1109|1104.5|286
1625809510000|2021-07-09 05:45:10|1109.5|1105|1109.2|1104.7|1109.6|1105.1|1109.2|1104.7|95
1625809520000|2021-07-09 05:45:20|1109.4|1104.9|1109.2|1104.7|1109.5|1105|1109.2|1104.7|62
1625809530000|2021-07-09 05:45:30|1109.5|1105|1110|1105.5|1110|1105.5|1109.5|1105|51
1625809540000|2021-07-09 05:45:40|1110.2|1105.7|1110|1105.5|1110.2|1105.7|1110|1105.5|15
1625809550000|2021-07-09 05:45:50|1109.8|1105.3|1109.2|1104.7|1109.8|1105.3|1109.2|1104.7|92
1625809560000|2021-07-09 05:46:00|||||||||72
1625809570000|2021-07-09 05:46:10|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|104
1625809580000|2021-07-09 05:46:20|1108.6|1104.1|1108|1103.5|1108.6|1104.1|1108|1103.5|287
1625809590000|2021-07-09 05:46:30|1108.2|1103.7|1108.8|1104.3|1108.8|1104.3|1108|1103.5|262
1625809600000|2021-07-09 05:46:40|1108.9|1104.4|1108.2|1103.7|1109|1104.5|1108.2|1103.7|84
1625809610000|2021-07-09 05:46:50|1108.4|1103.9|1108.6|1104.1|1108.6|1104.1|1108.3|1103.8|85
1625809620000|2021-07-09 05:47:00|1108.4|1103.9|1108.2|1103.7|1108.8|1104.3|1108.2|1103.7|134
1625809630000|2021-07-09 05:47:10|1108.5|1104|1108.5|1104|1108.7|1104.2|1108.5|1104|68
1625809640000|2021-07-09 05:47:20|1108.6|1104.1|1109|1104.5|1109.1|1104.6|1108.6|1104.1|113
1625809650000|2021-07-09 05:47:30|||||||||20
1625809660000|2021-07-09 05:47:40|||||||||40
1625809670000|2021-07-09 05:47:50|1109.1|1104.6|1109.2|1104.7|1109.2|1104.7|1109|1104.5|81
1625809680000|2021-07-09 05:48:00|1109|1104.5|1109|1104.5|1109|1104.5|1109|1104.5|29
1625809690000|2021-07-09 05:48:10|1108.8|1104.3|1108.5|1104|1108.8|1104.3|1108.5|1104|63
1625809700000|2021-07-09 05:48:20|1108.1|1103.6|1108|1103.5|1108.1|1103.6|1108|1103.5|62
1625809710000|2021-07-09 05:48:30|1107.7|1103.2|1107.2|1102.7|1107.7|1103.2|1107.2|1102.7|327
1625809720000|2021-07-09 05:48:40|1106.7|1102.2|1105.7|1101.2|1106.7|1102.2|1105.7|1101.2|774
1625809730000|2021-07-09 05:48:50|1105.4|1100.9|1106.3|1101.8|1106.4|1101.9|1105.2|1100.7|549
1625809740000|2021-07-09 05:49:00|1106.5|1102|1106.7|1102.2|1106.9|1102.4|1106.5|1102|391
1625809750000|2021-07-09 05:49:10|1106.4|1101.9|1106.2|1101.7|1106.6|1102.1|1106.1|1101.6|221
1625809760000|2021-07-09 05:49:20|1106.4|1101.9|1105.7|1101.2|1106.4|1101.9|1105.6|1101.1|176
1625809770000|2021-07-09 05:49:30|1105.5|1101|1104.9|1100.4|1105.5|1101|1104.9|1100.4|521
1625809780000|2021-07-09 05:49:40|1104.8|1100.3|1103.5|1099|1104.8|1100.3|1103.5|1099|840
1625809790000|2021-07-09 05:49:50|1103.7|1099.2|1104|1099.5|1104|1099.5|1103.5|1099|212
1625809800000|2021-07-09 05:50:00|1103.9|1099.4|1103.9|1099.4|1104.2|1099.7|1103.9|1099.4|310
1625809810000|2021-07-09 05:50:10|1104|1099.5|1103.7|1099.2|1104|1099.5|1103.7|1099.2|192
1625809820000|2021-07-09 05:50:20|1103.9|1099.4|1104.2|1099.7|1104.4|1099.9|1103.7|1099.2|429
1625809830000|2021-07-09 05:50:30|1104.6|1100.1|1104.7|1100.2|1104.7|1100.2|1104.2|1099.7|335
1625809840000|2021-07-09 05:50:40|1105|1100.5|1104.7|1100.2|1105|1100.5|1104.7|1100.2|128
1625809850000|2021-07-09 05:50:50|1104.2|1099.7|1104.2|1099.7|1104.4|1099.9|1104.2|1099.7|110
1625809860000|2021-07-09 05:51:00|1104|1099.5|1103.5|1099|1104|1099.5|1103.5|1099|507
1625809870000|2021-07-09 05:51:10|1103.7|1099.2|1104.2|1099.7|1104.2|1099.7|1103.5|1099|147
1625809880000|2021-07-09 05:51:20|1104|1099.5|1103.4|1098.9|1104|1099.5|1103|1098.5|130
1625809890000|2021-07-09 05:51:30|1103.2|1098.7|1102.9|1098.4|1103.4|1098.9|1102.7|1098.2|258
1625809900000|2021-07-09 05:51:40|1102.7|1098.2|1102.7|1098.2|1103|1098.5|1102.7|1098.2|224
1625809910000|2021-07-09 05:51:50|1103|1098.5|1103.2|1098.7|1103.2|1098.7|1103|1098.5|172
1625809920000|2021-07-09 05:52:00|1103.4|1098.9|1103.2|1098.7|1103.4|1098.9|1102.7|1098.2|341
1625809930000|2021-07-09 05:52:10|1103|1098.5|1102.7|1098.2|1103|1098.5|1102.6|1098.1|174
1625809940000|2021-07-09 05:52:20|1102.5|1098|1102.2|1097.7|1102.5|1098|1102.2|1097.7|569
1625809950000|2021-07-09 05:52:30|1102.4|1097.9|1101.7|1097.2|1102.4|1097.9|1101.2|1096.7|645
1625809960000|2021-07-09 05:52:40|1101.2|1096.7|1100.7|1096.2|1101.5|1097|1100.7|1096.2|913
1625809970000|2021-07-09 05:52:50|1101|1096.5|1101.5|1097|1101.5|1097|1101|1096.5|287
1625809980000|2021-07-09 05:53:00|1101.4|1096.9|1101.9|1097.4|1101.9|1097.4|1101.2|1096.7|212
1625809990000|2021-07-09 05:53:10|1102|1097.5|1101.5|1097|1102.5|1098|1101.2|1096.7|474
1625810000000|2021-07-09 05:53:20|1101|1096.5|1099.8|1095.3|1101.1|1096.6|1099.8|1095.3|563
1625810010000|2021-07-09 05:53:30|1099.7|1095.2|1098.7|1094.2|1100|1095.5|1098.7|1094.2|766
1625810020000|2021-07-09 05:53:40|1098.4|1093.9|1098.7|1094.2|1098.9|1094.4|1098.2|1093.7|835
1625810030000|2021-07-09 05:53:50|1098.4|1093.9|1098.4|1093.9|1098.4|1093.9|1097.7|1093.2|608
1625810040000|2021-07-09 05:54:00|1097.8|1093.3|1098.5|1094|1098.6|1094.1|1097.7|1093.2|830
1625810050000|2021-07-09 05:54:10|1098.6|1094.1|1098.5|1094|1098.8|1094.3|1098.2|1093.7|315
1625810060000|2021-07-09 05:54:20|1098.7|1094.2|1099.2|1094.7|1099.4|1094.9|1098.7|1094.2|378
1625810070000|2021-07-09 05:54:30|1099|1094.5|1099.2|1094.7|1099.4|1094.9|1098.6|1094.1|523
1625810080000|2021-07-09 05:54:40|1098.9|1094.4|1099|1094.5|1099.9|1095.4|1098.9|1094.4|607
1625810090000|2021-07-09 05:54:50|1099.2|1094.7|1098.5|1094|1099.2|1094.7|1098.2|1093.7|233
1625810100000|2021-07-09 05:55:00|1098.7|1094.2|1098.7|1094.2|1099.4|1094.9|1098.5|1094|953
1625810110000|2021-07-09 05:55:10|1098.9|1094.4|1099.2|1094.7|1099.2|1094.7|1098.7|1094.2|251
1625810120000|2021-07-09 05:55:20|1099.1|1094.6|1099.6|1095.1|1099.7|1095.2|1098.9|1094.4|272
1625810130000|2021-07-09 05:55:30|1099.5|1095|1100.2|1095.7|1100.5|1096|1099.5|1095|332
1625810140000|2021-07-09 05:55:40|1100.1|1095.6|1099.7|1095.2|1100.1|1095.6|1099.3|1094.8|219
1625810150000|2021-07-09 05:55:50|1099.5|1095|1100|1095.5|1100|1095.5|1099.5|1095|246
1625810160000|2021-07-09 05:56:00|1099.8|1095.3|1099.2|1094.7|1099.8|1095.3|1099|1094.5|205
1625810170000|2021-07-09 05:56:10|1099.5|1095|1099.1|1094.6|1099.5|1095|1099|1094.5|571
1625810180000|2021-07-09 05:56:20|1099.2|1094.7|1099|1094.5|1099.5|1095|1098.7|1094.2|131
1625810190000|2021-07-09 05:56:30|1098.6|1094.1|1098.5|1094|1098.6|1094.1|1098.5|1094|98
1625810200000|2021-07-09 05:56:40|1098.7|1094.2|1098.7|1094.2|1099|1094.5|1098.5|1094|85
1625810210000|2021-07-09 05:56:50|1099|1094.5|1098.5|1094|1099|1094.5|1098.5|1094|130
1625810220000|2021-07-09 05:57:00|1098.2|1093.7|1097.7|1093.2|1098.2|1093.7|1097.4|1092.9|913
1625810230000|2021-07-09 05:57:10|1097.9|1093.4|1098|1093.5|1098.2|1093.7|1097.9|1093.4|339
1625810240000|2021-07-09 05:57:20|1097.7|1093.2|1097|1092.5|1097.7|1093.2|1096.9|1092.4|1281
1625810250000|2021-07-09 05:57:30|1097.2|1092.7|1097.9|1093.4|1098|1093.5|1097.2|1092.7|576
1625810260000|2021-07-09 05:57:40|1097.7|1093.2|1098.2|1093.7|1098.5|1094|1097.7|1093.2|293
1625810270000|2021-07-09 05:57:50|1098.5|1094|1099.2|1094.7|1099.2|1094.7|1098.5|1094|117
1625810280000|2021-07-09 05:58:00|1099.3|1094.8|1099.5|1095|1099.7|1095.2|1099.2|1094.7|223
1625810290000|2021-07-09 05:58:10|1099.7|1095.2|1100.5|1096|1100.5|1096|1099.6|1095.1|506
1625810300000|2021-07-09 05:58:20|1100.3|1095.8|1101.2|1096.7|1101.2|1096.7|1100.2|1095.7|314
1625810310000|2021-07-09 05:58:30|1100.7|1096.2|1100.5|1096|1101|1096.5|1100.5|1096|430
1625810320000|2021-07-09 05:58:40|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|1100.7|1096.2|191
1625810330000|2021-07-09 05:58:50|1101|1096.5|1100.5|1096|1101|1096.5|1100.3|1095.8|214
1625810340000|2021-07-09 05:59:00|1100.3|1095.8|1100|1095.5|1100.3|1095.8|1100|1095.5|203
1625810350000|2021-07-09 05:59:10|1099.7|1095.2|1099|1094.5|1099.7|1095.2|1098.8|1094.3|307
1625810360000|2021-07-09 05:59:20|1099.1|1094.6|1099.5|1095|1099.5|1095|1099.1|1094.6|129
1625810370000|2021-07-09 05:59:30|1099.2|1094.7|1098.5|1094|1099.2|1094.7|1098.3|1093.8|280
1625810380000|2021-07-09 05:59:40|1098.3|1093.8|1097.8|1093.3|1098.5|1094|1097.8|1093.3|390
1625810390000|2021-07-09 05:59:50|1097.5|1093|1097.6|1093.1|1097.6|1093.1|1097.5|1093|229
1625810400000|2021-07-09 06:00:00|1097.1|1092.6|1093.8|1089.3|1097.1|1092.6|1093.6|1089.1|4222
1625810410000|2021-07-09 06:00:10|1094|1089.5|1094.6|1090.1|1094.6|1090.1|1094|1089.5|949
1625810420000|2021-07-09 06:00:20|1095|1090.5|1094.5|1090|1095.1|1090.6|1094.5|1090|908
1625810430000|2021-07-09 06:00:30|1094.6|1090.1|1095.5|1091|1095.6|1091.1|1094.2|1089.7|384
1625810440000|2021-07-09 06:00:40|1095.7|1091.2|1095.5|1091|1095.9|1091.4|1095.2|1090.7|347
1625810450000|2021-07-09 06:00:50|1095|1090.5|1094.3|1089.8|1095|1090.5|1094.3|1089.8|677
1625810460000|2021-07-09 06:01:00|1094.6|1090.1|1092.8|1088.3|1094.6|1090.1|1092.8|1088.3|1769
1625810470000|2021-07-09 06:01:10|1093.2|1088.7|1093.6|1089.1|1093.6|1089.1|1093.1|1088.6|767
1625810480000|2021-07-09 06:01:20|1093.3|1088.8|1092.8|1088.3|1093.3|1088.8|1092.8|1088.3|396
1625810490000|2021-07-09 06:01:30|1092.9|1088.4|1092.6|1088.1|1092.9|1088.4|1092.6|1088.1|642
1625810500000|2021-07-09 06:01:40|1092.3|1087.8|1092.1|1087.6|1092.6|1088.1|1092.1|1087.6|669
1625810510000|2021-07-09 06:01:50|1091.7|1087.2|1091.1|1086.6|1091.8|1087.3|1091.1|1086.6|1167
1625810520000|2021-07-09 06:02:00|1091.3|1086.8|1092.2|1087.7|1092.3|1087.8|1091.2|1086.7|842
1625810530000|2021-07-09 06:02:10|1092.3|1087.8|1092.6|1088.1|1092.6|1088.1|1092.1|1087.6|653
1625810540000|2021-07-09 06:02:20|1093|1088.5|1093.2|1088.7|1093.6|1089.1|1092.6|1088.1|494
1625810550000|2021-07-09 06:02:30|1093.3|1088.8|1093.8|1089.3|1093.8|1089.3|1093.1|1088.6|362
1625810560000|2021-07-09 06:02:40|1093.6|1089.1|1093.2|1088.7|1093.8|1089.3|1093.1|1088.6|348
1625810570000|2021-07-09 06:02:50|1093.3|1088.8|1093.8|1089.3|1093.8|1089.3|1093.3|1088.8|330
1625810580000|2021-07-09 06:03:00|1094.1|1089.6|1094.6|1090.1|1094.6|1090.1|1093.9|1089.4|445
1625810590000|2021-07-09 06:03:10|1094.3|1089.8|1095.3|1090.8|1095.6|1091.1|1094.3|1089.8|326
1625810600000|2021-07-09 06:03:20|1095.6|1091.1|1095.1|1090.6|1095.8|1091.3|1095.1|1090.6|579
1625810610000|2021-07-09 06:03:30|1095.3|1090.8|1095.8|1091.3|1095.8|1091.3|1095.1|1090.6|275
1625810620000|2021-07-09 06:03:40|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.1|1090.6|244
1625810630000|2021-07-09 06:03:50|1095.3|1090.8|1095.6|1091.1|1095.8|1091.3|1095.3|1090.8|294
1625810640000|2021-07-09 06:04:00|1095.5|1091|1095.6|1091.1|1095.6|1091.1|1095.1|1090.6|352
1625810650000|2021-07-09 06:04:10|1095.3|1090.8|1095.1|1090.6|1095.5|1091|1095.1|1090.6|170
1625810660000|2021-07-09 06:04:20|1094.9|1090.4|1095.1|1090.6|1095.1|1090.6|1094.9|1090.4|315
1625810670000|2021-07-09 06:04:30|1095.3|1090.8|1094.9|1090.4|1095.4|1090.9|1094.9|1090.4|165
1625810680000|2021-07-09 06:04:40|1095|1090.5|1094|1089.5|1095|1090.5|1094|1089.5|393
1625810690000|2021-07-09 06:04:50|1093.6|1089.1|1092.9|1088.4|1093.6|1089.1|1092.9|1088.4|387
1625810700000|2021-07-09 06:05:00|1092.7|1088.2|1092|1087.5|1092.7|1088.2|1091.7|1087.2|1117
1625810710000|2021-07-09 06:05:10|1092.2|1087.7|1091.2|1086.7|1092.2|1087.7|1090.8|1086.3|1007
1625810720000|2021-07-09 06:05:20|1091.3|1086.8|1092.5|1088|1092.5|1088|1091.2|1086.7|888
1625810730000|2021-07-09 06:05:30|1092.7|1088.2|1093.4|1088.9|1093.4|1088.9|1092.2|1087.7|225
1625810740000|2021-07-09 06:05:40|1093.2|1088.7|1094.8|1090.3|1094.8|1090.3|1093.2|1088.7|264
1625810750000|2021-07-09 06:05:50|1094.9|1090.4|1095.4|1090.9|1095.7|1091.2|1094.6|1090.1|400
1625810760000|2021-07-09 06:06:00|1094.9|1090.4|1094.5|1090|1094.9|1090.4|1094|1089.5|623
1625810770000|2021-07-09 06:06:10|1094.4|1089.9|1096.1|1091.6|1096.1|1091.6|1094.4|1089.9|394
1625810780000|2021-07-09 06:06:20|1096|1091.5|1096.5|1092|1096.8|1092.3|1095.7|1091.2|693
1625810790000|2021-07-09 06:06:30|1096.4|1091.9|1096.8|1092.3|1096.8|1092.3|1096.1|1091.6|392
1625810800000|2021-07-09 06:06:40|1096.2|1091.7|1096.2|1091.7|1096.4|1091.9|1095.9|1091.4|361
1625810810000|2021-07-09 06:06:50|1096|1091.5|1096.4|1091.9|1096.7|1092.2|1095.9|1091.4|123
1625810820000|2021-07-09 06:07:00|||||||||128
1625810830000|2021-07-09 06:07:10|1096.2|1091.7|1095.3|1090.8|1096.2|1091.7|1095.2|1090.7|392
1625810840000|2021-07-09 06:07:20|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|1094.9|1090.4|94
1625810850000|2021-07-09 06:07:30|1095.3|1090.8|1096.2|1091.7|1096.4|1091.9|1095.3|1090.8|332
1625810860000|2021-07-09 06:07:40|1096.1|1091.6|1096.4|1091.9|1096.4|1091.9|1096.1|1091.6|114
1625810870000|2021-07-09 06:07:50|1096.6|1092.1|1096.6|1092.1|1096.6|1092.1|1096.3|1091.8|223
1625810880000|2021-07-09 06:08:00|1096.4|1091.9|1095.6|1091.1|1096.4|1091.9|1095.6|1091.1|113
1625810890000|2021-07-09 06:08:10|1095.4|1090.9|1095.4|1090.9|1095.4|1090.9|1095.1|1090.6|217
1625810900000|2021-07-09 06:08:20|1095.2|1090.7|1095.7|1091.2|1096.2|1091.7|1095.2|1090.7|514
1625810910000|2021-07-09 06:08:30|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.5|1091|105
1625810920000|2021-07-09 06:08:40|1095.7|1091.2|1096.9|1092.4|1096.9|1092.4|1095.4|1090.9|384
1625810930000|2021-07-09 06:08:50|1096.8|1092.3|1096.9|1092.4|1096.9|1092.4|1096.7|1092.2|79
1625810940000|2021-07-09 06:09:00|1096.7|1092.2|1096|1091.5|1096.7|1092.2|1096|1091.5|127
1625810950000|2021-07-09 06:09:10|1095.9|1091.4|1095.6|1091.1|1095.9|1091.4|1095.4|1090.9|332
1625810960000|2021-07-09 06:09:20|1095.5|1091|1095|1090.5|1095.5|1091|1095|1090.5|90
1625810970000|2021-07-09 06:09:30|1094.9|1090.4|1094.9|1090.4|1095|1090.5|1094.9|1090.4|113
1625810980000|2021-07-09 06:09:40|1094.7|1090.2|1094.4|1089.9|1094.9|1090.4|1094.4|1089.9|157
1625810990000|2021-07-09 06:09:50|1094.7|1090.2|1094.4|1089.9|1094.7|1090.2|1094.4|1089.9|62
1625811000000|2021-07-09 06:10:00|1094|1089.5|1093.5|1089|1094|1089.5|1093.3|1088.8|299
1625811010000|2021-07-09 06:10:10|1093.3|1088.8|1094|1089.5|1094.2|1089.7|1093|1088.5|565
1625811020000|2021-07-09 06:10:20|1093.7|1089.2|1093.9|1089.4|1094.2|1089.7|1093.7|1089.2|141
1625811030000|2021-07-09 06:10:30|1094.2|1089.7|1094.2|1089.7|1094.5|1090|1093.9|1089.4|280
1625811040000|2021-07-09 06:10:40|1093.9|1089.4|1094.2|1089.7|1094.2|1089.7|1093.9|1089.4|104
1625811050000|2021-07-09 06:10:50|1094.1|1089.6|1092.7|1088.2|1094.1|1089.6|1092.7|1088.2|376
1625811060000|2021-07-09 06:11:00|1092.6|1088.1|1091.9|1087.4|1092.7|1088.2|1091.9|1087.4|369
1625811070000|2021-07-09 06:11:10|1092|1087.5|1092.2|1087.7|1092.2|1087.7|1091.9|1087.4|128
1625811080000|2021-07-09 06:11:20|1092.4|1087.9|1092.8|1088.3|1092.9|1088.4|1092.2|1087.7|186
1625811090000|2021-07-09 06:11:30|1092.6|1088.1|1092.4|1087.9|1092.6|1088.1|1092.4|1087.9|176
1625811100000|2021-07-09 06:11:40|1092.9|1088.4|1092.6|1088.1|1092.9|1088.4|1092.6|1088.1|120
1625811110000|2021-07-09 06:11:50|1092.7|1088.2|1092.6|1088.1|1093|1088.5|1092.6|1088.1|139
1625811120000|2021-07-09 06:12:00|1092.4|1087.9|1091.2|1086.7|1092.4|1087.9|1091.2|1086.7|689
1625811130000|2021-07-09 06:12:10|1091|1086.5|1089.7|1085.2|1091.2|1086.7|1089.7|1085.2|1483
1625811140000|2021-07-09 06:12:20|1089.5|1085|1089.5|1085|1090.2|1085.7|1089.5|1085|911
1625811150000|2021-07-09 06:12:30|1089.7|1085.2|1089.2|1084.7|1089.7|1085.2|1089.2|1084.7|1338
1625811160000|2021-07-09 06:12:40|1089.4|1084.9|1090.2|1085.7|1090.2|1085.7|1089.2|1084.7|763
1625811170000|2021-07-09 06:12:50|1089.9|1085.4|1089.3|1084.8|1089.9|1085.4|1089.3|1084.8|456
1625811180000|2021-07-09 06:13:00|1089.5|1085|1089.8|1085.3|1089.8|1085.3|1089.4|1084.9|316
1625811190000|2021-07-09 06:13:10|1090|1085.5|1089.3|1084.8|1090|1085.5|1089.2|1084.7|311
1625811200000|2021-07-09 06:13:20|1089.2|1084.7|1088.6|1084.1|1089.2|1084.7|1088.6|1084.1|371
1625811210000|2021-07-09 06:13:30|1088.4|1083.9|1087.7|1083.2|1088.4|1083.9|1087.7|1083.2|1074
1625811220000|2021-07-09 06:13:40|1087.5|1083|1086.4|1081.9|1087.7|1083.2|1086.2|1081.7|2005
1625811230000|2021-07-09 06:13:50|1086.6|1082.1|1086.7|1082.2|1086.9|1082.4|1085.9|1081.4|1032
1625811240000|2021-07-09 06:14:00|1087.2|1082.7|1088|1083.5|1088|1083.5|1087.1|1082.6|650
1625811250000|2021-07-09 06:14:10|1088.2|1083.7|1088.4|1083.9|1089.1|1084.6|1088|1083.5|660
1625811260000|2021-07-09 06:14:20|1088.1|1083.6|1089.6|1085.1|1089.6|1085.1|1087.9|1083.4|517
1625811270000|2021-07-09 06:14:30|1089.4|1084.9|1088.9|1084.4|1089.4|1084.9|1088.9|1084.4|139
1625811280000|2021-07-09 06:14:40|1088.7|1084.2|1089.1|1084.6|1090|1085.5|1088.6|1084.1|723
1625811290000|2021-07-09 06:14:50|1088.6|1084.1|1089.1|1084.6|1089.1|1084.6|1088.4|1083.9|141
1625811300000|2021-07-09 06:15:00|1088.9|1084.4|1089.6|1085.1|1089.6|1085.1|1088.3|1083.8|529
1625811310000|2021-07-09 06:15:10|1090.1|1085.6|1090.7|1086.2|1090.9|1086.4|1090.1|1085.6|666
1625811320000|2021-07-09 06:15:20|1090.9|1086.4|1090.7|1086.2|1091|1086.5|1090.7|1086.2|270
1625811330000|2021-07-09 06:15:30|1090.4|1085.9|1090.4|1085.9|1090.7|1086.2|1090.4|1085.9|231
1625811340000|2021-07-09 06:15:40|1090.2|1085.7|1090.7|1086.2|1091.1|1086.6|1090.2|1085.7|443
1625811350000|2021-07-09 06:15:50|1090.5|1086|1090.7|1086.2|1090.9|1086.4|1090.5|1086|144
1625811360000|2021-07-09 06:16:00|1090.5|1086|1090.3|1085.8|1090.7|1086.2|1090.3|1085.8|188
1625811370000|2021-07-09 06:16:10|1090.2|1085.7|1090.2|1085.7|1090.2|1085.7|1090.2|1085.7|75
1625811380000|2021-07-09 06:16:20|1089.9|1085.4|1090.4|1085.9|1090.5|1086|1089.9|1085.4|139
1625811390000|2021-07-09 06:16:30|1090.9|1086.4|1090.4|1085.9|1090.9|1086.4|1090.2|1085.7|123
1625811400000|2021-07-09 06:16:40|1090.5|1086|1090.7|1086.2|1090.7|1086.2|1090.4|1085.9|114
1625811410000|2021-07-09 06:16:50|1090.2|1085.7|1090.4|1085.9|1090.4|1085.9|1090|1085.5|131
1625811420000|2021-07-09 06:17:00|1090.7|1086.2|1090.9|1086.4|1091.1|1086.6|1090.5|1086|131
1625811430000|2021-07-09 06:17:10|1091.1|1086.6|1091.6|1087.1|1091.6|1087.1|1091.1|1086.6|177
1625811440000|2021-07-09 06:17:20|1091.8|1087.3|1091.7|1087.2|1091.8|1087.3|1091.4|1086.9|209
1625811450000|2021-07-09 06:17:30|1091.9|1087.4|1092.4|1087.9|1092.4|1087.9|1091.9|1087.4|275
1625811460000|2021-07-09 06:17:40|1092.3|1087.8|1092.2|1087.7|1092.4|1087.9|1092.2|1087.7|75
1625811470000|2021-07-09 06:17:50|1092.5|1088|1093.2|1088.7|1093.2|1088.7|1092.5|1088|420
1625811480000|2021-07-09 06:18:00|1093.4|1088.9|1093.8|1089.3|1094.2|1089.7|1093.4|1088.9|661
1625811490000|2021-07-09 06:18:10|1093.7|1089.2|1093.7|1089.2|1093.7|1089.2|1093.4|1088.9|198
1625811500000|2021-07-09 06:18:20|1093.8|1089.3|1094.9|1090.4|1094.9|1090.4|1093.8|1089.3|261
1625811510000|2021-07-09 06:18:30|1095|1090.5|1095.7|1091.2|1095.8|1091.3|1095|1090.5|556
1625811520000|2021-07-09 06:18:40|1095.5|1091|1094.9|1090.4|1095.5|1091|1094.2|1089.7|368
1625811530000|2021-07-09 06:18:50|1094.8|1090.3|1095.7|1091.2|1095.7|1091.2|1094.8|1090.3|497
1625811540000|2021-07-09 06:19:00|1095.5|1091|1095.4|1090.9|1095.9|1091.4|1095.4|1090.9|229
1625811550000|2021-07-09 06:19:10|1095.2|1090.7|1094.7|1090.2|1095.2|1090.7|1094.7|1090.2|208
1625811560000|2021-07-09 06:19:20|1094.4|1089.9|1094.7|1090.2|1094.7|1090.2|1094.4|1089.9|127
1625811570000|2021-07-09 06:19:30|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|1094.8|1090.3|61
1625811580000|2021-07-09 06:19:40|1094.8|1090.3|1094.9|1090.4|1094.9|1090.4|1094.8|1090.3|67
1625811590000|2021-07-09 06:19:50|1094.8|1090.3|1094.4|1089.9|1094.9|1090.4|1094.4|1089.9|152
1625811600000|2021-07-09 06:20:00|1094.3|1089.8|1093.7|1089.2|1094.3|1089.8|1093.4|1088.9|339
1625811610000|2021-07-09 06:20:10|1093.8|1089.3|1094.5|1090|1094.7|1090.2|1093.6|1089.1|179
1625811620000|2021-07-09 06:20:20|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|1094.4|1089.9|179
1625811630000|2021-07-09 06:20:30|1094.1|1089.6|1093.4|1088.9|1094.1|1089.6|1093.4|1088.9|212
1625811640000|2021-07-09 06:20:40|1093.2|1088.7|1092.8|1088.3|1093.2|1088.7|1092.7|1088.2|169
1625811650000|2021-07-09 06:20:50|1092.9|1088.4|1092.4|1087.9|1092.9|1088.4|1092.4|1087.9|72
1625811660000|2021-07-09 06:21:00|1092.6|1088.1|1093.4|1088.9|1093.4|1088.9|1092.6|1088.1|161
1625811670000|2021-07-09 06:21:10|||||||||56
1625811680000|2021-07-09 06:21:20|1093.6|1089.1|1094.1|1089.6|1094.1|1089.6|1093.6|1089.1|239
1625811690000|2021-07-09 06:21:30|1094.4|1089.9|1094.7|1090.2|1094.7|1090.2|1094.1|1089.6|123
1625811700000|2021-07-09 06:21:40|1094.6|1090.1|1094.4|1089.9|1094.6|1090.1|1094.1|1089.6|120
1625811710000|2021-07-09 06:21:50|1094.2|1089.7|1094.1|1089.6|1094.2|1089.7|1093.9|1089.4|106
1625811720000|2021-07-09 06:22:00|1094.2|1089.7|1094.2|1089.7|1094.2|1089.7|1094.2|1089.7|37
1625811730000|2021-07-09 06:22:10|1094.1|1089.6|1094.6|1090.1|1094.6|1090.1|1094.1|1089.6|84
1625811740000|2021-07-09 06:22:20|1094.5|1090|1094.6|1090.1|1094.6|1090.1|1094.5|1090|131
1625811750000|2021-07-09 06:22:30|1094.8|1090.3|1095.1|1090.6|1095.1|1090.6|1094.7|1090.2|60
1625811760000|2021-07-09 06:22:40|1095.3|1090.8|1095.8|1091.3|1095.8|1091.3|1095.3|1090.8|385
1625811770000|2021-07-09 06:22:50|1095.6|1091.1|1096.1|1091.6|1096.1|1091.6|1095.6|1091.1|229
1625811780000|2021-07-09 06:23:00|1096.3|1091.8|1096.6|1092.1|1096.8|1092.3|1096.3|1091.8|418
1625811790000|2021-07-09 06:23:10|1096.8|1092.3|1097.8|1093.3|1097.9|1093.4|1096.8|1092.3|572
1625811800000|2021-07-09 06:23:20|1098.2|1093.7|1097.6|1093.1|1098.3|1093.8|1097.6|1093.1|739
1625811810000|2021-07-09 06:23:30|1097.5|1093|1097.4|1092.9|1097.7|1093.2|1097|1092.5|160
1625811820000|2021-07-09 06:23:40|1097.6|1093.1|1097.6|1093.1|1098.2|1093.7|1097.6|1093.1|310
1625811830000|2021-07-09 06:23:50|1097.8|1093.3|1097.6|1093.1|1098.1|1093.6|1097.6|1093.1|291
1625811840000|2021-07-09 06:24:00|1097.7|1093.2|1096.6|1092.1|1097.8|1093.3|1096.6|1092.1|311
1625811850000|2021-07-09 06:24:10|1096.5|1092|1096.6|1092.1|1096.7|1092.2|1096.3|1091.8|129
1625811860000|2021-07-09 06:24:20|1096.8|1092.3|1097|1092.5|1097.1|1092.6|1096.8|1092.3|105
1625811870000|2021-07-09 06:24:30|1096.8|1092.3|1096.5|1092|1096.8|1092.3|1096.3|1091.8|139
1625811880000|2021-07-09 06:24:40|1096.3|1091.8|1096.5|1092|1096.5|1092|1096.3|1091.8|40
1625811890000|2021-07-09 06:24:50|1096.3|1091.8|1096.1|1091.6|1096.3|1091.8|1096.1|1091.6|86
1625811900000|2021-07-09 06:25:00|1096|1091.5|1095.4|1090.9|1096.1|1091.6|1095.4|1090.9|142
1625811910000|2021-07-09 06:25:10|1095.6|1091.1|1095.2|1090.7|1095.6|1091.1|1095.2|1090.7|86
1625811920000|2021-07-09 06:25:20|1095|1090.5|1096.1|1091.6|1096.1|1091.6|1094.9|1090.4|286
1625811930000|2021-07-09 06:25:30|1095.9|1091.4|1095.2|1090.7|1096.1|1091.6|1095.2|1090.7|260
1625811940000|2021-07-09 06:25:40|1095|1090.5|1094.7|1090.2|1095.2|1090.7|1094.7|1090.2|114
1625811950000|2021-07-09 06:25:50|1094.5|1090|1094.5|1090|1094.5|1090|1094.4|1089.9|42
1625811960000|2021-07-09 06:26:00|1094.7|1090.2|1094.9|1090.4|1094.9|1090.4|1094.4|1089.9|224
1625811970000|2021-07-09 06:26:10|1094.7|1090.2|1094.9|1090.4|1094.9|1090.4|1094.7|1090.2|31
1625811980000|2021-07-09 06:26:20|1094.7|1090.2|1094.7|1090.2|1094.7|1090.2|1094.7|1090.2|52
1625811990000|2021-07-09 06:26:30|1094.5|1090|1094.4|1089.9|1094.5|1090|1094.3|1089.8|89
1625812000000|2021-07-09 06:26:40|1094.6|1090.1|1094.9|1090.4|1095.1|1090.6|1094.6|1090.1|166
1625812010000|2021-07-09 06:26:50|1095.1|1090.6|1095.3|1090.8|1095.3|1090.8|1095.1|1090.6|64
1625812020000|2021-07-09 06:27:00|1095.6|1091.1|1095.9|1091.4|1096|1091.5|1095.5|1091|46
1625812030000|2021-07-09 06:27:10|1095.7|1091.2|1096|1091.5|1096.2|1091.7|1095.7|1091.2|39
1625812040000|2021-07-09 06:27:20|1095.9|1091.4|1095.9|1091.4|1095.9|1091.4|1095.9|1091.4|17
1625812050000|2021-07-09 06:27:30|1096.2|1091.7|1096.1|1091.6|1096.2|1091.7|1095.9|1091.4|17
1625812060000|2021-07-09 06:27:40|1096.4|1091.9|1096.6|1092.1|1096.6|1092.1|1096.3|1091.8|203
1625812070000|2021-07-09 06:27:50|||||||||69
1625812080000|2021-07-09 06:28:00|1096.3|1091.8|1095.9|1091.4|1096.6|1092.1|1095.9|1091.4|110
1625812090000|2021-07-09 06:28:10|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|85
1625812100000|2021-07-09 06:28:20|1095.8|1091.3|1096.1|1091.6|1096.1|1091.6|1095.8|1091.3|41
1625812110000|2021-07-09 06:28:30|1096.3|1091.8|1096.1|1091.6|1096.3|1091.8|1096.1|1091.6|58
1625812120000|2021-07-09 06:28:40|||||||||16
1625812130000|2021-07-09 06:28:50|||||||||8
1625812140000|2021-07-09 06:29:00|||||||||39
1625812150000|2021-07-09 06:29:10|1095.6|1091.1|1094.7|1090.2|1095.6|1091.1|1094.6|1090.1|198
1625812160000|2021-07-09 06:29:20|1094.5|1090|1093.7|1089.2|1094.5|1090|1093.6|1089.1|258
1625812170000|2021-07-09 06:29:30|1093.6|1089.1|1093.9|1089.4|1093.9|1089.4|1093.4|1088.9|159
1625812180000|2021-07-09 06:29:40|1094.2|1089.7|1093.7|1089.2|1094.2|1089.7|1093.6|1089.1|252
1625812190000|2021-07-09 06:29:50|1093.5|1089|1093.4|1088.9|1094|1089.5|1093.4|1088.9|223
1625812200000|2021-07-09 06:30:00|1093.3|1088.8|1093.1|1088.6|1093.3|1088.8|1092.5|1088|353
1625812210000|2021-07-09 06:30:10|1092.9|1088.4|1092.3|1087.8|1092.9|1088.4|1092.1|1087.6|199
1625812220000|2021-07-09 06:30:20|1092.1|1087.6|1091.6|1087.1|1092.1|1087.6|1091.6|1087.1|262
1625812230000|2021-07-09 06:30:30|1092|1087.5|1091.8|1087.3|1092.5|1088|1091.8|1087.3|212
1625812240000|2021-07-09 06:30:40|1092|1087.5|1092.3|1087.8|1092.3|1087.8|1091.8|1087.3|88
1625812250000|2021-07-09 06:30:50|1092.1|1087.6|1091.8|1087.3|1092.1|1087.6|1091.6|1087.1|280
1625812260000|2021-07-09 06:31:00|1091.6|1087.1|1091.8|1087.3|1091.8|1087.3|1091.6|1087.1|114
1625812270000|2021-07-09 06:31:10|1091.9|1087.4|1092.4|1087.9|1092.4|1087.9|1091.9|1087.4|229
1625812280000|2021-07-09 06:31:20|||||||||55
1625812290000|2021-07-09 06:31:30|1092.6|1088.1|1092.9|1088.4|1092.9|1088.4|1092.6|1088.1|183
1625812300000|2021-07-09 06:31:40|1093.1|1088.6|1092.8|1088.3|1093.3|1088.8|1092.8|1088.3|136
1625812310000|2021-07-09 06:31:50|1092.9|1088.4|1092.8|1088.3|1092.9|1088.4|1092.6|1088.1|58
1625812320000|2021-07-09 06:32:00|1092.6|1088.1|1092.9|1088.4|1092.9|1088.4|1092.6|1088.1|87
1625812330000|2021-07-09 06:32:10|1092.6|1088.1|1092.1|1087.6|1092.6|1088.1|1091.9|1087.4|317
1625812340000|2021-07-09 06:32:20|1092.3|1087.8|1092.5|1088|1092.5|1088|1092.1|1087.6|103
1625812350000|2021-07-09 06:32:30|1092.4|1087.9|1092.6|1088.1|1092.9|1088.4|1092.4|1087.9|108
1625812360000|2021-07-09 06:32:40|1092.9|1088.4|1092.6|1088.1|1092.9|1088.4|1092.6|1088.1|94
1625812370000|2021-07-09 06:32:50|1092.8|1088.3|1092.9|1088.4|1092.9|1088.4|1092.8|1088.3|53
1625812380000|2021-07-09 06:33:00|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|81
1625812390000|2021-07-09 06:33:10|||||||||109
1625812400000|2021-07-09 06:33:20|1093.6|1089.1|1094.4|1089.9|1094.4|1089.9|1093.6|1089.1|215
1625812410000|2021-07-09 06:33:30|1094.6|1090.1|1095.6|1091.1|1095.6|1091.1|1094.6|1090.1|200
1625812420000|2021-07-09 06:33:40|1095.7|1091.2|1095.4|1090.9|1096|1091.5|1095.4|1090.9|193
1625812430000|2021-07-09 06:33:50|1095.6|1091.1|1096.2|1091.7|1096.2|1091.7|1095.4|1090.9|224
1625812440000|2021-07-09 06:34:00|1096.3|1091.8|1096.7|1092.2|1096.8|1092.3|1096.3|1091.8|274
1625812450000|2021-07-09 06:34:10|1097|1092.5|1097.1|1092.6|1097.1|1092.6|1097|1092.5|87
1625812460000|2021-07-09 06:34:20|1096.7|1092.2|1097|1092.5|1097.1|1092.6|1096.7|1092.2|176
1625812470000|2021-07-09 06:34:30|1096.8|1092.3|1096.9|1092.4|1097.3|1092.8|1096.7|1092.2|146
1625812480000|2021-07-09 06:34:40|1097.1|1092.6|1097.1|1092.6|1097.1|1092.6|1096.9|1092.4|251
1625812490000|2021-07-09 06:34:50|||||||||184
1625812500000|2021-07-09 06:35:00|1097.3|1092.8|1097.8|1093.3|1097.8|1093.3|1097.3|1092.8|514
1625812510000|2021-07-09 06:35:10|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|196
1625812520000|2021-07-09 06:35:20|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|1097.8|1093.3|308
1625812530000|2021-07-09 06:35:30|1097.7|1093.2|1097.3|1092.8|1097.7|1093.2|1097.2|1092.7|514
1625812540000|2021-07-09 06:35:40|1097.1|1092.6|1096.2|1091.7|1097.1|1092.6|1096.2|1091.7|167
1625812550000|2021-07-09 06:35:50|1096.3|1091.8|1096.5|1092|1096.5|1092|1096.3|1091.8|64
1625812560000|2021-07-09 06:36:00|1096.2|1091.7|1096.8|1092.3|1097|1092.5|1096.2|1091.7|126
1625812570000|2021-07-09 06:36:10|1097|1092.5|1097|1092.5|1097|1092.5|1097|1092.5|87
1625812580000|2021-07-09 06:36:20|1097.4|1092.9|1097.8|1093.3|1097.8|1093.3|1097.4|1092.9|167
1625812590000|2021-07-09 06:36:30|1098.1|1093.6|1097.8|1093.3|1098.1|1093.6|1097.8|1093.3|126
1625812600000|2021-07-09 06:36:40|1097.7|1093.2|1097.5|1093|1097.7|1093.2|1097.4|1092.9|51
1625812610000|2021-07-09 06:36:50|1097.6|1093.1|1097.4|1092.9|1097.6|1093.1|1097.4|1092.9|38
1625812620000|2021-07-09 06:37:00|1097.1|1092.6|1096.3|1091.8|1097.1|1092.6|1096.3|1091.8|141
1625812630000|2021-07-09 06:37:10|1096.1|1091.6|1096.1|1091.6|1096.3|1091.8|1096.1|1091.6|98
1625812640000|2021-07-09 06:37:20|||||||||25
1625812650000|2021-07-09 06:37:30|1095.8|1091.3|1095.8|1091.3|1095.8|1091.3|1095.8|1091.3|78
1625812660000|2021-07-09 06:37:40|||||||||34
1625812670000|2021-07-09 06:37:50|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|1095.6|1091.1|107
1625812680000|2021-07-09 06:38:00|1095.5|1091|1095.3|1090.8|1095.6|1091.1|1095.3|1090.8|139
1625812690000|2021-07-09 06:38:10|1095.1|1090.6|1095.1|1090.6|1095.1|1090.6|1094.6|1090.1|119
1625812700000|2021-07-09 06:38:20|1095.2|1090.7|1095.6|1091.1|1095.6|1091.1|1095|1090.5|134
1625812710000|2021-07-09 06:38:30|1095.4|1090.9|1095.2|1090.7|1095.4|1090.9|1095.2|1090.7|141
1625812720000|2021-07-09 06:38:40|1095.5|1091|1095.4|1090.9|1095.5|1091|1095|1090.5|123
1625812730000|2021-07-09 06:38:50|1095.1|1090.6|1095.1|1090.6|1095.1|1090.6|1095.1|1090.6|60
1625812740000|2021-07-09 06:39:00|1095|1090.5|1094.3|1089.8|1095|1090.5|1094.3|1089.8|177
1625812750000|2021-07-09 06:39:10|1094.1|1089.6|1094.3|1089.8|1094.3|1089.8|1094.1|1089.6|51
1625812760000|2021-07-09 06:39:20|1094.1|1089.6|1093.8|1089.3|1094.1|1089.6|1093.8|1089.3|255
1625812770000|2021-07-09 06:39:30|||||||||38
1625812780000|2021-07-09 06:39:40|1094|1089.5|1094.6|1090.1|1094.6|1090.1|1094|1089.5|215
1625812790000|2021-07-09 06:39:50|1094.9|1090.4|1095.4|1090.9|1095.4|1090.9|1094.9|1090.4|77
1625812800000|2021-07-09 06:40:00|1095.1|1090.6|1094.6|1090.1|1095.1|1090.6|1094.6|1090.1|75
1625812810000|2021-07-09 06:40:10|1094.8|1090.3|1094.6|1090.1|1094.8|1090.3|1094.6|1090.1|43
1625812820000|2021-07-09 06:40:20|1094.8|1090.3|1095.1|1090.6|1095.1|1090.6|1094.8|1090.3|285
1625812830000|2021-07-09 06:40:30|||||||||63
1625812840000|2021-07-09 06:40:40|||||||||30
1625812850000|2021-07-09 06:40:50|||||||||19
1625812860000|2021-07-09 06:41:00|1094.9|1090.4|1094.6|1090.1|1094.9|1090.4|1094.6|1090.1|101
1625812870000|2021-07-09 06:41:10|1094.5|1090|1094.5|1090|1094.5|1090|1094.5|1090|106
1625812880000|2021-07-09 06:41:20|1094.3|1089.8|1093.1|1088.6|1094.3|1089.8|1093.1|1088.6|308
1625812890000|2021-07-09 06:41:30|1092.9|1088.4|1092.9|1088.4|1092.9|1088.4|1092.6|1088.1|130
1625812900000|2021-07-09 06:41:40|1093.1|1088.6|1093.4|1088.9|1093.6|1089.1|1093.1|1088.6|75
1625812910000|2021-07-09 06:41:50|1093.6|1089.1|1093.1|1088.6|1093.6|1089.1|1093.1|1088.6|44
1625812920000|2021-07-09 06:42:00|1093.4|1088.9|1093.6|1089.1|1093.6|1089.1|1093.4|1088.9|53
1625812930000|2021-07-09 06:42:10|1093.9|1089.4|1094.1|1089.6|1094.1|1089.6|1093.9|1089.4|60
1625812940000|2021-07-09 06:42:20|1094|1089.5|1094.4|1089.9|1094.4|1089.9|1094|1089.5|101
1625812950000|2021-07-09 06:42:30|1094.5|1090|1094.5|1090|1094.5|1090|1094.5|1090|40
1625812960000|2021-07-09 06:42:40|1094.6|1090.1|1094.5|1090|1094.6|1090.1|1094|1089.5|116
1625812970000|2021-07-09 06:42:50|1094.6|1090.1|1094.3|1089.8|1094.9|1090.4|1094.3|1089.8|81
1625812980000|2021-07-09 06:43:00|1094.1|1089.6|1094.1|1089.6|1094.2|1089.7|1094.1|1089.6|83
1625812990000|2021-07-09 06:43:10|1094.3|1089.8|1094.2|1089.7|1094.4|1089.9|1094.1|1089.6|71
1625813000000|2021-07-09 06:43:20|1094.1|1089.6|1093.9|1089.4|1094.3|1089.8|1093.9|1089.4|103
1625813010000|2021-07-09 06:43:30|1094.1|1089.6|1094.6|1090.1|1094.6|1090.1|1094.1|1089.6|56
1625813020000|2021-07-09 06:43:40|1094.9|1090.4|1094.4|1089.9|1094.9|1090.4|1094.3|1089.8|136
1625813030000|2021-07-09 06:43:50|1094.6|1090.1|1094.8|1090.3|1094.8|1090.3|1094.6|1090.1|44
1625813040000|2021-07-09 06:44:00|1094.6|1090.1|1094.8|1090.3|1094.8|1090.3|1094.6|1090.1|122
1625813050000|2021-07-09 06:44:10|1095|1090.5|1095.4|1090.9|1095.4|1090.9|1095|1090.5|174
1625813060000|2021-07-09 06:44:20|1095.3|1090.8|1095.3|1090.8|1095.5|1091|1095.1|1090.6|169
1625813070000|2021-07-09 06:44:30|1095.5|1091|1095.8|1091.3|1095.8|1091.3|1095.3|1090.8|123
1625813080000|2021-07-09 06:44:40|1095.6|1091.1|1095.4|1090.9|1095.6|1091.1|1095.1|1090.6|125
1625813090000|2021-07-09 06:44:50|1095.1|1090.6|1095.4|1090.9|1095.4|1090.9|1095.1|1090.6|46
1625813100000|2021-07-09 06:45:00|1095.6|1091.1|1095.5|1091|1095.9|1091.4|1095.5|1091|86
1625813110000|2021-07-09 06:45:10|1095.6|1091.1|1095.9|1091.4|1095.9|1091.4|1095.4|1090.9|64
1625813120000|2021-07-09 06:45:20|1095.8|1091.3|1095.1|1090.6|1095.8|1091.3|1095.1|1090.6|145
1625813130000|2021-07-09 06:45:30|1095.3|1090.8|1094.9|1090.4|1095.3|1090.8|1094.6|1090.1|41
1625813140000|2021-07-09 06:45:40|1094.6|1090.1|1094.8|1090.3|1094.8|1090.3|1094.6|1090.1|53
1625813150000|2021-07-09 06:45:50|1094.6|1090.1|1093.6|1089.1|1094.6|1090.1|1093.6|1089.1|300
1625813160000|2021-07-09 06:46:00|1093.3|1088.8|1092.8|1088.3|1093.4|1088.9|1092.8|1088.3|274
1625813170000|2021-07-09 06:46:10|1093|1088.5|1093.1|1088.6|1093.1|1088.6|1093|1088.5|104
1625813180000|2021-07-09 06:46:20|1092.6|1088.1|1093.1|1088.6|1093.1|1088.6|1092.6|1088.1|182
1625813190000|2021-07-09 06:46:30|1093|1088.5|1093.1|1088.6|1093.1|1088.6|1093|1088.5|112
1625813200000|2021-07-09 06:46:40|||||||||75
1625813210000|2021-07-09 06:46:50|1092.9|1088.4|1092.6|1088.1|1092.9|1088.4|1092.6|1088.1|70
1625813220000|2021-07-09 06:47:00|1092.4|1087.9|1092.4|1087.9|1092.4|1087.9|1092.4|1087.9|161
1625813230000|2021-07-09 06:47:10|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|84
1625813240000|2021-07-09 06:47:20|1092.9|1088.4|1092.9|1088.4|1092.9|1088.4|1092.9|1088.4|25
1625813250000|2021-07-09 06:47:30|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|86
1625813260000|2021-07-09 06:47:40|1092.4|1087.9|1092.4|1087.9|1092.4|1087.9|1092.4|1087.9|118
1625813270000|2021-07-09 06:47:50|1092.3|1087.8|1091.6|1087.1|1092.3|1087.8|1091.6|1087.1|330
1625813280000|2021-07-09 06:48:00|1091.8|1087.3|1092.4|1087.9|1092.4|1087.9|1091.6|1087.1|256
1625813290000|2021-07-09 06:48:10|1092.6|1088.1|1092.6|1088.1|1092.7|1088.2|1092.2|1087.7|179
1625813300000|2021-07-09 06:48:20|1092.4|1087.9|1092.6|1088.1|1092.6|1088.1|1092.4|1087.9|84
1625813310000|2021-07-09 06:48:30|1092.7|1088.2|1092.8|1088.3|1092.8|1088.3|1092.7|1088.2|126
1625813320000|2021-07-09 06:48:40|1092.9|1088.4|1092.5|1088|1092.9|1088.4|1092.5|1088|97
1625813330000|2021-07-09 06:48:50|||||||||29
1625813340000|2021-07-09 06:49:00|1092.9|1088.4|1092.6|1088.1|1092.9|1088.4|1092.5|1088|110
1625813350000|2021-07-09 06:49:10|1092.9|1088.4|1092.8|1088.3|1093.1|1088.6|1092.6|1088.1|105
1625813360000|2021-07-09 06:49:20|1093|1088.5|1092.9|1088.4|1093|1088.5|1092.8|1088.3|95
1625813370000|2021-07-09 06:49:30|1092.8|1088.3|1092.5|1088|1092.9|1088.4|1092.5|1088|166
1625813380000|2021-07-09 06:49:40|1092.4|1087.9|1092.4|1087.9|1092.5|1088|1092.4|1087.9|170
1625813390000|2021-07-09 06:49:50|1092.3|1087.8|1091.9|1087.4|1092.3|1087.8|1091.9|1087.4|186
1625813400000|2021-07-09 06:50:00|1092.1|1087.6|1092.9|1088.4|1092.9|1088.4|1092.1|1087.6|227
1625813410000|2021-07-09 06:50:10|1093.1|1088.6|1093.1|1088.6|1093.1|1088.6|1092.9|1088.4|213
1625813420000|2021-07-09 06:50:20|||||||||88
1625813430000|2021-07-09 06:50:30|1093.4|1088.9|1094.1|1089.6|1094.1|1089.6|1093.4|1088.9|263
1625813440000|2021-07-09 06:50:40|1094|1089.5|1094.5|1090|1094.7|1090.2|1094|1089.5|196
1625813450000|2021-07-09 06:50:50|1094.6|1090.1|1095.2|1090.7|1095.2|1090.7|1094.5|1090|84
1625813460000|2021-07-09 06:51:00|1095.4|1090.9|1096.5|1092|1096.7|1092.2|1095.4|1090.9|305
1625813470000|2021-07-09 06:51:10|1096.7|1092.2|1097.4|1092.9|1097.6|1093.1|1096.7|1092.2|583
1625813480000|2021-07-09 06:51:20|1097.6|1093.1|1098.4|1093.9|1098.4|1093.9|1097.6|1093.1|624
1625813490000|2021-07-09 06:51:30|1098.2|1093.7|1098.9|1094.4|1098.9|1094.4|1098.2|1093.7|519
1625813500000|2021-07-09 06:51:40|1098.4|1093.9|1097.9|1093.4|1098.4|1093.9|1097.9|1093.4|243
1625813510000|2021-07-09 06:51:50|1098|1093.5|1098.1|1093.6|1098.2|1093.7|1097.9|1093.4|258
1625813520000|2021-07-09 06:52:00|1098|1093.5|1098.1|1093.6|1098.1|1093.6|1097.9|1093.4|177
1625813530000|2021-07-09 06:52:10|1097.9|1093.4|1098.4|1093.9|1098.4|1093.9|1097.9|1093.4|372
1625813540000|2021-07-09 06:52:20|1098.6|1094.1|1098.9|1094.4|1098.9|1094.4|1098.4|1093.9|575
1625813550000|2021-07-09 06:52:30|1099.1|1094.6|1098.9|1094.4|1099.1|1094.6|1098.9|1094.4|82
1625813560000|2021-07-09 06:52:40|1098.6|1094.1|1098.9|1094.4|1098.9|1094.4|1098.6|1094.1|179
1625813570000|2021-07-09 06:52:50|1098.5|1094|1099.1|1094.6|1099.1|1094.6|1098.5|1094|372
1625813580000|2021-07-09 06:53:00|1099.3|1094.8|1099.4|1094.9|1099.5|1095|1099.1|1094.6|236
1625813590000|2021-07-09 06:53:10|1099.5|1095|1100.6|1096.1|1100.6|1096.1|1099.5|1095|741
1625813600000|2021-07-09 06:53:20|1100.7|1096.2|1100.6|1096.1|1101.1|1096.6|1100.6|1096.1|415
1625813610000|2021-07-09 06:53:30|1100.4|1095.9|1100.6|1096.1|1100.6|1096.1|1100.1|1095.6|159
1625813620000|2021-07-09 06:53:40|1100.5|1096|1100|1095.5|1100.5|1096|1100|1095.5|175
1625813630000|2021-07-09 06:53:50|1099.9|1095.4|1099.9|1095.4|1100.4|1095.9|1099.9|1095.4|231
1625813640000|2021-07-09 06:54:00|1100|1095.5|1099.9|1095.4|1100.1|1095.6|1099.9|1095.4|54
1625813650000|2021-07-09 06:54:10|1100.1|1095.6|1099.4|1094.9|1100.1|1095.6|1099.4|1094.9|180
1625813660000|2021-07-09 06:54:20|1099.2|1094.7|1099.6|1095.1|1099.6|1095.1|1099|1094.5|165
1625813670000|2021-07-09 06:54:30|1099.4|1094.9|1099.6|1095.1|1099.9|1095.4|1099.2|1094.7|392
1625813680000|2021-07-09 06:54:40|1099.9|1095.4|1100.4|1095.9|1100.4|1095.9|1099.6|1095.1|287
1625813690000|2021-07-09 06:54:50|1100.6|1096.1|1100.9|1096.4|1100.9|1096.4|1100.4|1095.9|313
1625813700000|2021-07-09 06:55:00|1101|1096.5|1101.4|1096.9|1101.4|1096.9|1100.9|1096.4|614
1625813710000|2021-07-09 06:55:10|1101.6|1097.1|1101.4|1096.9|1101.6|1097.1|1101.1|1096.6|391
1625813720000|2021-07-09 06:55:20|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1101.4|1096.9|201
1625813730000|2021-07-09 06:55:30|1101.4|1096.9|1101.1|1096.6|1101.6|1097.1|1101.1|1096.6|372
1625813740000|2021-07-09 06:55:40|1101.2|1096.7|1101.1|1096.6|1101.4|1096.9|1101.1|1096.6|311
1625813750000|2021-07-09 06:55:50|1100.6|1096.1|1100.6|1096.1|1100.9|1096.4|1100.6|1096.1|597
1625813760000|2021-07-09 06:56:00|1100.8|1096.3|1100.6|1096.1|1101.1|1096.6|1100.4|1095.9|499
1625813770000|2021-07-09 06:56:10|1100.4|1095.9|1100.4|1095.9|1100.4|1095.9|1100.1|1095.6|279
1625813780000|2021-07-09 06:56:20|1100.3|1095.8|1099.9|1095.4|1100.7|1096.2|1099.9|1095.4|398
1625813790000|2021-07-09 06:56:30|1100.2|1095.7|1100.1|1095.6|1100.9|1096.4|1099.9|1095.4|433
1625813800000|2021-07-09 06:56:40|1100|1095.5|1100|1095.5|1100|1095.5|1099.6|1095.1|133
1625813810000|2021-07-09 06:56:50|1099.9|1095.4|1099.9|1095.4|1100|1095.5|1099.6|1095.1|175
1625813820000|2021-07-09 06:57:00|1100|1095.5|1099.9|1095.4|1100|1095.5|1099.9|1095.4|203
1625813830000|2021-07-09 06:57:10|||||||||368
1625813840000|2021-07-09 06:57:20|||||||||60
1625813850000|2021-07-09 06:57:30|1099.6|1095.1|1098.3|1093.8|1099.6|1095.1|1098.2|1093.7|282
1625813860000|2021-07-09 06:57:40|1098.2|1093.7|1098.1|1093.6|1098.2|1093.7|1098.1|1093.6|98
1625813870000|2021-07-09 06:57:50|1097.9|1093.4|1098.1|1093.6|1098.1|1093.6|1097.9|1093.4|154
1625813880000|2021-07-09 06:58:00|1097.9|1093.4|1097.1|1092.6|1098.1|1093.6|1097.1|1092.6|389
1625813890000|2021-07-09 06:58:10|1097.3|1092.8|1097.4|1092.9|1097.6|1093.1|1097.3|1092.8|266
1625813900000|2021-07-09 06:58:20|1097.6|1093.1|1096.9|1092.4|1098|1093.5|1096.9|1092.4|334
1625813910000|2021-07-09 06:58:30|1096.7|1092.2|1096.9|1092.4|1096.9|1092.4|1096.7|1092.2|210
1625813920000|2021-07-09 06:58:40|1096.7|1092.2|1096.9|1092.4|1096.9|1092.4|1096.7|1092.2|165
1625813930000|2021-07-09 06:58:50|1096.7|1092.2|1096.3|1091.8|1096.9|1092.4|1096.3|1091.8|249
1625813940000|2021-07-09 06:59:00|1096.8|1092.3|1096.7|1092.2|1096.8|1092.3|1096.7|1092.2|578
1625813950000|2021-07-09 06:59:10|1096.9|1092.4|1096.5|1092|1097|1092.5|1096.4|1091.9|490
1625813960000|2021-07-09 06:59:20|1096.7|1092.2|1097.6|1093.1|1097.9|1093.4|1096.7|1092.2|573
1625813970000|2021-07-09 06:59:30|1097.4|1092.9|1096.7|1092.2|1097.9|1093.4|1096.7|1092.2|548
1625813980000|2021-07-09 06:59:40|1096.3|1091.8|1097.1|1092.6|1097.3|1092.8|1096.3|1091.8|551
1625813990000|2021-07-09 06:59:50|1096.8|1092.3|1096.4|1091.9|1097|1092.5|1095.7|1091.2|396
1625835600000|2021-07-09 13:00:00|1107.5|1103|1110.9|1106.4|1112.5|1108|1107.5|1103|4385
1625835610000|2021-07-09 13:00:10|1111|1106.5|1109.9|1105.4|1111|1106.5|1109.9|1105.4|1548
1625835620000|2021-07-09 13:00:20|1110.1|1105.6|1110.1|1105.6|1110.4|1105.9|1109.5|1105|1293
1625835630000|2021-07-09 13:00:30|1110.3|1105.8|1109.1|1104.6|1110.3|1105.8|1108.3|1103.8|1458
1625835640000|2021-07-09 13:00:40|1109|1104.5|1108.9|1104.4|1109.3|1104.8|1108.7|1104.2|796
1625835650000|2021-07-09 13:00:50|1109.1|1104.6|1109.1|1104.6|1109.6|1105.1|1109.1|1104.6|764
1625835660000|2021-07-09 13:01:00|1108.7|1104.2|1107.5|1103|1108.8|1104.3|1107.5|1103|876
1625835670000|2021-07-09 13:01:10|1107.6|1103.1|1106.8|1102.3|1107.9|1103.4|1106.8|1102.3|765
1625835680000|2021-07-09 13:01:20|1106.4|1101.9|1105.2|1100.7|1106.4|1101.9|1105.2|1100.7|881
1625835690000|2021-07-09 13:01:30|1105.6|1101.1|1106.4|1101.9|1106.9|1102.4|1105.6|1101.1|700
1625835700000|2021-07-09 13:01:40|1106.1|1101.6|1104.7|1100.2|1106.6|1102.1|1104.4|1099.9|1010
1625835710000|2021-07-09 13:01:50|1104.5|1100|1102.6|1098.1|1104.5|1100|1102.4|1097.9|688
1625835720000|2021-07-09 13:02:00|1102.8|1098.3|1103.3|1098.8|1103.3|1098.8|1102.8|1098.3|873
1625835730000|2021-07-09 13:02:10|1103.1|1098.6|1104.7|1100.2|1104.8|1100.3|1103.1|1098.6|779
1625835740000|2021-07-09 13:02:20|1104.8|1100.3|1105.8|1101.3|1105.8|1101.3|1104.8|1100.3|328
1625835750000|2021-07-09 13:02:30|1106.2|1101.7|1104.3|1099.8|1106.3|1101.8|1104|1099.5|531
1625835760000|2021-07-09 13:02:40|1104.4|1099.9|1104.4|1099.9|1104.5|1100|1104|1099.5|370
1625835770000|2021-07-09 13:02:50|1104.1|1099.6|1104.3|1099.8|1104.4|1099.9|1104|1099.5|248
1625835780000|2021-07-09 13:03:00|1104.5|1100|1104.4|1099.9|1104.7|1100.2|1104.2|1099.7|452
1625835790000|2021-07-09 13:03:10|1104.5|1100|1104.6|1100.1|1104.7|1100.2|1104.5|1100|189
1625835800000|2021-07-09 13:03:20|1104.7|1100.2|1105.1|1100.6|1105.2|1100.7|1104.7|1100.2|283
1625835810000|2021-07-09 13:03:30|1105|1100.5|1104.7|1100.2|1105.5|1101|1104.4|1099.9|318
1625835820000|2021-07-09 13:03:40|1104.5|1100|1104.7|1100.2|1104.7|1100.2|1104.5|1100|178
1625835830000|2021-07-09 13:03:50|1105|1100.5|1105.2|1100.7|1105.7|1101.2|1103.7|1099.2|385
1625835840000|2021-07-09 13:04:00|1104.9|1100.4|1105.2|1100.7|1105.2|1100.7|1104.9|1100.4|247
1625835850000|2021-07-09 13:04:10|1104.8|1100.3|1105|1100.5|1105|1100.5|1104.7|1100.2|184
1625835860000|2021-07-09 13:04:20|1105.2|1100.7|1105.9|1101.4|1106.1|1101.6|1105.2|1100.7|545
1625835870000|2021-07-09 13:04:30|1105.8|1101.3|1105.8|1101.3|1106.4|1101.9|1105.7|1101.2|366
1625835880000|2021-07-09 13:04:40|1106|1101.5|1106.8|1102.3|1106.8|1102.3|1106|1101.5|414
1625835890000|2021-07-09 13:04:50|1106.3|1101.8|1106.8|1102.3|1107.2|1102.7|1106.2|1101.7|386
1625835900000|2021-07-09 13:05:00|1107.1|1102.6|1106.7|1102.2|1107.3|1102.8|1106.5|1102|501
1625835910000|2021-07-09 13:05:10|1106.5|1102|1105.3|1100.8|1107.1|1102.6|1105|1100.5|827
1625835920000|2021-07-09 13:05:20|1105.2|1100.7|1104.8|1100.3|1105.4|1100.9|1104.6|1100.1|222
1625835930000|2021-07-09 13:05:30|1104.7|1100.2|1104.2|1099.7|1104.7|1100.2|1103.8|1099.3|513
1625835940000|2021-07-09 13:05:40|1104.5|1100|1104.5|1100|1105|1100.5|1104.2|1099.7|489
1625835950000|2021-07-09 13:05:50|1104.2|1099.7|1105|1100.5|1105|1100.5|1104.2|1099.7|215
1625835960000|2021-07-09 13:06:00|1105.2|1100.7|1104.8|1100.3|1105.4|1100.9|1104.8|1100.3|462
1625835970000|2021-07-09 13:06:10|1104.9|1100.4|1105.2|1100.7|1105.5|1101|1104.9|1100.4|334
1625835980000|2021-07-09 13:06:20|1105.3|1100.8|1105.1|1100.6|1105.4|1100.9|1104.9|1100.4|212
1625835990000|2021-07-09 13:06:30|1104.9|1100.4|1104.7|1100.2|1105.3|1100.8|1104.4|1099.9|167
1625836000000|2021-07-09 13:06:40|1104.8|1100.3|1104.4|1099.9|1104.8|1100.3|1104.4|1099.9|144
1625836010000|2021-07-09 13:06:50|1104.7|1100.2|1104.8|1100.3|1104.8|1100.3|1104.4|1099.9|123
1625836020000|2021-07-09 13:07:00|1103.8|1099.3|1103.4|1098.9|1104.4|1099.9|1103.1|1098.6|426
1625836030000|2021-07-09 13:07:10|1103.7|1099.2|1102.3|1097.8|1103.7|1099.2|1102.1|1097.6|281
1625836040000|2021-07-09 13:07:20|1102.4|1097.9|1101.9|1097.4|1102.4|1097.9|1101.6|1097.1|234
1625836050000|2021-07-09 13:07:30|1101.6|1097.1|1102.2|1097.7|1102.4|1097.9|1101.6|1097.1|194
1625836060000|2021-07-09 13:07:40|1101.9|1097.4|1101.3|1096.8|1101.9|1097.4|1101.2|1096.7|339
1625836070000|2021-07-09 13:07:50|1101.8|1097.3|1103.2|1098.7|1103.2|1098.7|1101.7|1097.2|288
1625836080000|2021-07-09 13:08:00|1103.1|1098.6|1102.5|1098|1103.7|1099.2|1102.5|1098|296
1625836090000|2021-07-09 13:08:10|1102.3|1097.8|1102|1097.5|1102.5|1098|1102|1097.5|170
1625836100000|2021-07-09 13:08:20|1101.7|1097.2|1102.5|1098|1102.7|1098.2|1101.7|1097.2|343
1625836110000|2021-07-09 13:08:30|1102.1|1097.6|1101.1|1096.6|1102.1|1097.6|1101.1|1096.6|440
1625836120000|2021-07-09 13:08:40|1101.5|1097|1101.4|1096.9|1101.7|1097.2|1101.2|1096.7|391
1625836130000|2021-07-09 13:08:50|1101.6|1097.1|1102.4|1097.9|1102.5|1098|1101.5|1097|274
1625836140000|2021-07-09 13:09:00|1102.2|1097.7|1103.2|1098.7|1103.2|1098.7|1102.2|1097.7|449
1625836150000|2021-07-09 13:09:10|1103|1098.5|1103.5|1099|1103.5|1099|1103|1098.5|146
1625836160000|2021-07-09 13:09:20|1103.2|1098.7|1102.2|1097.7|1103.3|1098.8|1102.2|1097.7|225
1625836170000|2021-07-09 13:09:30|1102.1|1097.6|1103|1098.5|1103|1098.5|1102|1097.5|128
1625836180000|2021-07-09 13:09:40|1102.6|1098.1|1101.7|1097.2|1102.8|1098.3|1101.7|1097.2|208
1625836190000|2021-07-09 13:09:50|1101.9|1097.4|1101.7|1097.2|1102.2|1097.7|1101.7|1097.2|210
1625836200000|2021-07-09 13:10:00|1101.4|1096.9|1102.4|1097.9|1102.6|1098.1|1101.2|1096.7|406
1625836210000|2021-07-09 13:10:10|1102.2|1097.7|1102.6|1098.1|1102.7|1098.2|1102.2|1097.7|145
1625836220000|2021-07-09 13:10:20|1103|1098.5|1102.7|1098.2|1103|1098.5|1102.7|1098.2|180
1625836230000|2021-07-09 13:10:30|1102.5|1098|1102.2|1097.7|1102.8|1098.3|1102.2|1097.7|188
1625836240000|2021-07-09 13:10:40|1102.5|1098|1102.2|1097.7|1102.7|1098.2|1102.2|1097.7|157
1625836250000|2021-07-09 13:10:50|1102|1097.5|1101.7|1097.2|1102|1097.5|1101.4|1096.9|210
1625836260000|2021-07-09 13:11:00|1101.6|1097.1|1101.2|1096.7|1101.7|1097.2|1101.2|1096.7|230
1625836270000|2021-07-09 13:11:10|1101.1|1096.6|1100.7|1096.2|1101.2|1096.7|1100.6|1096.1|357
1625836280000|2021-07-09 13:11:20|1100.6|1096.1|1100.7|1096.2|1100.7|1096.2|1100.2|1095.7|446
1625836290000|2021-07-09 13:11:30|||||||||225
1625836300000|2021-07-09 13:11:40|1101.2|1096.7|1102.2|1097.7|1102.2|1097.7|1101.2|1096.7|275
1625836310000|2021-07-09 13:11:50|1102|1097.5|1101.7|1097.2|1102.1|1097.6|1101.7|1097.2|141
1625836320000|2021-07-09 13:12:00|1101.9|1097.4|1101.9|1097.4|1102.2|1097.7|1101.9|1097.4|191
1625836330000|2021-07-09 13:12:10|1101.6|1097.1|1100.5|1096|1101.6|1097.1|1100.5|1096|428
1625836340000|2021-07-09 13:12:20|1100.2|1095.7|1100|1095.5|1101|1096.5|1100|1095.5|817
1625836350000|2021-07-09 13:12:30|1099.8|1095.3|1099.8|1095.3|1100.3|1095.8|1099.8|1095.3|459
1625836360000|2021-07-09 13:12:40|1100|1095.5|1100.5|1096|1100.5|1096|1100|1095.5|296
1625836370000|2021-07-09 13:12:50|1100|1095.5|1100|1095.5|1100.5|1096|1100|1095.5|238
1625836380000|2021-07-09 13:13:00|1099.7|1095.2|1100|1095.5|1100.3|1095.8|1099.7|1095.2|294
1625836390000|2021-07-09 13:13:10|1100.3|1095.8|1100.7|1096.2|1100.7|1096.2|1100.3|1095.8|228
1625836400000|2021-07-09 13:13:20|1100.5|1096|1100.3|1095.8|1100.8|1096.3|1100.3|1095.8|308
1625836410000|2021-07-09 13:13:30|1100.2|1095.7|1100.4|1095.9|1100.6|1096.1|1100|1095.5|523
1625836420000|2021-07-09 13:13:40|1099.9|1095.4|1100.4|1095.9|1100.4|1095.9|1099.9|1095.4|232
1625836430000|2021-07-09 13:13:50|1100.1|1095.6|1100|1095.5|1100.1|1095.6|1099.9|1095.4|214
1625836440000|2021-07-09 13:14:00|1099.9|1095.4|1099.9|1095.4|1100.4|1095.9|1099.9|1095.4|337
1625836450000|2021-07-09 13:14:10|1100|1095.5|1099.9|1095.4|1100.1|1095.6|1099.9|1095.4|209
1625836460000|2021-07-09 13:14:20|1100.1|1095.6|1100|1095.5|1100.2|1095.7|1100|1095.5|192
1625836470000|2021-07-09 13:14:30|1099.9|1095.4|1100|1095.5|1100.1|1095.6|1099.6|1095.1|195
1625836480000|2021-07-09 13:14:40|1100.1|1095.6|1099.4|1094.9|1100.1|1095.6|1099.4|1094.9|199
1625836490000|2021-07-09 13:14:50|1099.9|1095.4|1099.9|1095.4|1099.9|1095.4|1099.9|1095.4|143
1625836500000|2021-07-09 13:15:00|1100|1095.5|1100.9|1096.4|1100.9|1096.4|1100|1095.5|381
1625836510000|2021-07-09 13:15:10|1101|1096.5|1101.1|1096.6|1101.1|1096.6|1100.4|1095.9|263
1625836520000|2021-07-09 13:15:20|1101.6|1097.1|1101.6|1097.1|1101.9|1097.4|1101.6|1097.1|183
1625836530000|2021-07-09 13:15:30|1101.8|1097.3|1101.4|1096.9|1101.9|1097.4|1101|1096.5|313
1625836540000|2021-07-09 13:15:40|1100.9|1096.4|1101.7|1097.2|1101.9|1097.4|1100.9|1096.4|213
1625836550000|2021-07-09 13:15:50|1101.8|1097.3|1102.6|1098.1|1102.6|1098.1|1101.5|1097|88
1625836560000|2021-07-09 13:16:00|1102.4|1097.9|1102.4|1097.9|1102.4|1097.9|1102.4|1097.9|154
1625836570000|2021-07-09 13:16:10|1102.5|1098|1101.9|1097.4|1102.5|1098|1101.9|1097.4|93
1625836580000|2021-07-09 13:16:20|1101.8|1097.3|1101.8|1097.3|1102.1|1097.6|1101.8|1097.3|140
1625836590000|2021-07-09 13:16:30|1101.4|1096.9|1101.1|1096.6|1101.4|1096.9|1101.1|1096.6|132
1625836600000|2021-07-09 13:16:40|1100.9|1096.4|1101.1|1096.6|1101.1|1096.6|1100.6|1096.1|89
1625836610000|2021-07-09 13:16:50|1100.9|1096.4|1100.9|1096.4|1101.1|1096.6|1100.9|1096.4|79
1625836620000|2021-07-09 13:17:00|1100.6|1096.1|1101.6|1097.1|1101.6|1097.1|1100.6|1096.1|172
1625836630000|2021-07-09 13:17:10|||||||||18
1625836640000|2021-07-09 13:17:20|1101.4|1096.9|1101.1|1096.6|1101.4|1096.9|1101.1|1096.6|108
1625836650000|2021-07-09 13:17:30|1101.3|1096.8|1101.1|1096.6|1101.6|1097.1|1101.1|1096.6|83
1625836660000|2021-07-09 13:17:40|1101.3|1096.8|1100.1|1095.6|1101.3|1096.8|1100.1|1095.6|312
1625836670000|2021-07-09 13:17:50|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|1100.1|1095.6|115
1625836680000|2021-07-09 13:18:00|1100.4|1095.9|1099.9|1095.4|1100.4|1095.9|1099.9|1095.4|104
1625836690000|2021-07-09 13:18:10|1099.8|1095.3|1100.1|1095.6|1100.1|1095.6|1099.8|1095.3|65
1625836700000|2021-07-09 13:18:20|1099.9|1095.4|1100.3|1095.8|1100.4|1095.9|1099.6|1095.1|129
1625836710000|2021-07-09 13:18:30|1100|1095.5|1100.4|1095.9|1100.4|1095.9|1100|1095.5|57
1625836720000|2021-07-09 13:18:40|1100.1|1095.6|1100.8|1096.3|1100.8|1096.3|1100.1|1095.6|124
1625836730000|2021-07-09 13:18:50|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|26
1625836740000|2021-07-09 13:19:00|1100.8|1096.3|1101.4|1096.9|1101.4|1096.9|1100.8|1096.3|137
1625836750000|2021-07-09 13:19:10|1101|1096.5|1101|1096.5|1101.3|1096.8|1100.9|1096.4|76
1625836760000|2021-07-09 13:19:20|1101.1|1096.6|1101.3|1096.8|1101.3|1096.8|1101.1|1096.6|21
1625836770000|2021-07-09 13:19:30|1101.4|1096.9|1101.5|1097|1101.5|1097|1101.4|1096.9|39
1625836780000|2021-07-09 13:19:40|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|1101.3|1096.8|212
1625836790000|2021-07-09 13:19:50|1101.9|1097.4|1101.8|1097.3|1101.9|1097.4|1101.5|1097|190
1625836800000|2021-07-09 13:20:00|1101.9|1097.4|1101.6|1097.1|1101.9|1097.4|1101.6|1097.1|100
1625836810000|2021-07-09 13:20:10|1101.9|1097.4|1102.1|1097.6|1102.1|1097.6|1101.9|1097.4|105
1625836820000|2021-07-09 13:20:20|1102.3|1097.8|1103.1|1098.6|1103.1|1098.6|1102.3|1097.8|123
1625836830000|2021-07-09 13:20:30|1103.3|1098.8|1103.6|1099.1|1103.6|1099.1|1103.1|1098.6|124
1625836840000|2021-07-09 13:20:40|1103.7|1099.2|1104|1099.5|1104.1|1099.6|1103.6|1099.1|333
1625836850000|2021-07-09 13:20:50|1103.8|1099.3|1104|1099.5|1104.3|1099.8|1103.8|1099.3|328
1625836860000|2021-07-09 13:21:00|1104.1|1099.6|1103.8|1099.3|1104.1|1099.6|1103.7|1099.2|75
1625836870000|2021-07-09 13:21:10|1103.3|1098.8|1103.1|1098.6|1103.3|1098.8|1102.7|1098.2|427
1625836880000|2021-07-09 13:21:20|1103.3|1098.8|1103.6|1099.1|1103.6|1099.1|1103.1|1098.6|129
1625836890000|2021-07-09 13:21:30|1103.3|1098.8|1103.1|1098.6|1103.3|1098.8|1103.1|1098.6|53
1625836900000|2021-07-09 13:21:40|1103.6|1099.1|1103.3|1098.8|1103.6|1099.1|1103.3|1098.8|77
1625836910000|2021-07-09 13:21:50|1103.1|1098.6|1103.1|1098.6|1103.1|1098.6|1103.1|1098.6|31
1625836920000|2021-07-09 13:22:00|1103.2|1098.7|1103.1|1098.6|1103.3|1098.8|1103.1|1098.6|16
1625836930000|2021-07-09 13:22:10|||||||||32
1625836940000|2021-07-09 13:22:20|1103.3|1098.8|1103.8|1099.3|1103.8|1099.3|1103.3|1098.8|235
1625836950000|2021-07-09 13:22:30|1103.5|1099|1103.3|1098.8|1103.5|1099|1103.1|1098.6|100
1625836960000|2021-07-09 13:22:40|1103.5|1099|1103.5|1099|1103.7|1099.2|1103.3|1098.8|120
1625836970000|2021-07-09 13:22:50|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|103
1625836980000|2021-07-09 13:23:00|1103|1098.5|1103|1098.5|1103|1098.5|1103|1098.5|110
1625836990000|2021-07-09 13:23:10|1103.4|1098.9|1103.4|1098.9|1103.5|1099|1103.4|1098.9|168
1625837000000|2021-07-09 13:23:20|1103.5|1099|1103|1098.5|1103.5|1099|1103|1098.5|83
1625837010000|2021-07-09 13:23:30|1103.3|1098.8|1102.5|1098|1103.3|1098.8|1102.5|1098|185
1625837020000|2021-07-09 13:23:40|1102.7|1098.2|1102.2|1097.7|1102.7|1098.2|1102.2|1097.7|110
1625837030000|2021-07-09 13:23:50|1102.3|1097.8|1102.1|1097.6|1103|1098.5|1102.1|1097.6|181
1625837040000|2021-07-09 13:24:00|1101.8|1097.3|1101.1|1096.6|1101.8|1097.3|1100.8|1096.3|338
1625837050000|2021-07-09 13:24:10|1100.8|1096.3|1099.6|1095.1|1100.8|1096.3|1099.6|1095.1|538
1625837060000|2021-07-09 13:24:20|1099.8|1095.3|1100.3|1095.8|1100.5|1096|1099.3|1094.8|463
1625837070000|2021-07-09 13:24:30|1100.1|1095.6|1099.6|1095.1|1100.1|1095.6|1099.6|1095.1|148
1625837080000|2021-07-09 13:24:40|||||||||42
1625837090000|2021-07-09 13:24:50|1099.7|1095.2|1099.8|1095.3|1100.1|1095.6|1099.7|1095.2|113
1625837100000|2021-07-09 13:25:00|1100|1095.5|1099.8|1095.3|1100.1|1095.6|1099.7|1095.2|210
1625837110000|2021-07-09 13:25:10|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|105
1625837120000|2021-07-09 13:25:20|1100.3|1095.8|1100.1|1095.6|1100.3|1095.8|1100.1|1095.6|77
1625837130000|2021-07-09 13:25:30|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|1100.1|1095.6|19
1625837140000|2021-07-09 13:25:40|1100.1|1095.6|1100.8|1096.3|1100.8|1096.3|1100.1|1095.6|149
1625837150000|2021-07-09 13:25:50|1100.7|1096.2|1100.8|1096.3|1101.3|1096.8|1100.7|1096.2|141
1625837160000|2021-07-09 13:26:00|1100.6|1096.1|1100.1|1095.6|1100.6|1096.1|1100.1|1095.6|272
1625837170000|2021-07-09 13:26:10|1100.3|1095.8|1100.8|1096.3|1100.8|1096.3|1100.1|1095.6|91
1625837180000|2021-07-09 13:26:20|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|1100.6|1096.1|30
1625837190000|2021-07-09 13:26:30|1100.1|1095.6|1100.1|1095.6|1100.3|1095.8|1100.1|1095.6|79
1625837200000|2021-07-09 13:26:40|1099.8|1095.3|1099.3|1094.8|1099.8|1095.3|1099.3|1094.8|74
1625837210000|2021-07-09 13:26:50|1099.2|1094.7|1098.3|1093.8|1099.6|1095.1|1098.3|1093.8|853
1625837220000|2021-07-09 13:27:00|1098.1|1093.6|1097.8|1093.3|1098.3|1093.8|1097.8|1093.3|249
1625837230000|2021-07-09 13:27:10|1097.7|1093.2|1098.1|1093.6|1098.1|1093.6|1097.6|1093.1|113
1625837240000|2021-07-09 13:27:20|1097.8|1093.3|1097.3|1092.8|1097.8|1093.3|1097.3|1092.8|350
1625837250000|2021-07-09 13:27:30|1097.6|1093.1|1097.6|1093.1|1097.6|1093.1|1097.3|1092.8|139
1625837260000|2021-07-09 13:27:40|1097.3|1092.8|1097.6|1093.1|1097.6|1093.1|1097.3|1092.8|83
1625837270000|2021-07-09 13:27:50|1097.4|1092.9|1097.9|1093.4|1097.9|1093.4|1097.4|1092.9|115
1625837280000|2021-07-09 13:28:00|1098.1|1093.6|1098.6|1094.1|1098.6|1094.1|1097.6|1093.1|194
1625837290000|2021-07-09 13:28:10|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|1098.7|1094.2|22
1625837300000|2021-07-09 13:28:20|1098.6|1094.1|1097.8|1093.3|1098.6|1094.1|1097.8|1093.3|161
1625837310000|2021-07-09 13:28:30|1097.7|1093.2|1097.3|1092.8|1097.7|1093.2|1097.3|1092.8|111
1625837320000|2021-07-09 13:28:40|1097.2|1092.7|1097.2|1092.7|1097.3|1092.8|1097.2|1092.7|105
1625837330000|2021-07-09 13:28:50|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|1097.3|1092.8|181
1625837340000|2021-07-09 13:29:00|1097.1|1092.6|1097.3|1092.8|1097.3|1092.8|1097|1092.5|231
1625837350000|2021-07-09 13:29:10|1097.5|1093|1098.3|1093.8|1098.3|1093.8|1097.5|1093|119
1625837360000|2021-07-09 13:29:20|1098.6|1094.1|1099.1|1094.6|1099.1|1094.6|1098.6|1094.1|207
1625837370000|2021-07-09 13:29:30|1099.2|1094.7|1099.6|1095.1|1099.6|1095.1|1099.1|1094.6|62
1625837380000|2021-07-09 13:29:40|1099.4|1094.9|1098.6|1094.1|1099.6|1095.1|1098.3|1093.8|161
1625837390000|2021-07-09 13:29:50|1098.8|1094.3|1098.8|1094.3|1098.8|1094.3|1098.3|1093.8|59
1625837400000|2021-07-09 13:30:00|1099.1|1094.6|1099.8|1095.3|1099.8|1095.3|1099.1|1094.6|67
1625837410000|2021-07-09 13:30:10|1100|1095.5|1100.1|1095.6|1100.1|1095.6|1100|1095.5|59
1625837420000|2021-07-09 13:30:20|1100.3|1095.8|1100.8|1096.3|1100.8|1096.3|1100.3|1095.8|109
1625837430000|2021-07-09 13:30:30|1100.3|1095.8|1099.8|1095.3|1100.3|1095.8|1099.5|1095|262
1625837440000|2021-07-09 13:30:40|1099.7|1095.2|1100.6|1096.1|1100.6|1096.1|1099.6|1095.1|129
1625837450000|2021-07-09 13:30:50|1100.7|1096.2|1100.3|1095.8|1100.7|1096.2|1100.3|1095.8|34
1625837460000|2021-07-09 13:31:00|1100.2|1095.7|1099.8|1095.3|1100.2|1095.7|1099.8|1095.3|113
1625837470000|2021-07-09 13:31:10|1099.7|1095.2|1099.6|1095.1|1099.7|1095.2|1099.6|1095.1|42
1625837480000|2021-07-09 13:31:20|1099.3|1094.8|1099.6|1095.1|1099.8|1095.3|1099.3|1094.8|84
1625837490000|2021-07-09 13:31:30|1099.7|1095.2|1100.8|1096.3|1100.8|1096.3|1099.7|1095.2|72
1625837500000|2021-07-09 13:31:40|||||||||16
1625837510000|2021-07-09 13:31:50|1100.7|1096.2|1100.8|1096.3|1100.8|1096.3|1100.6|1096.1|121
1625837520000|2021-07-09 13:32:00|1101.1|1096.6|1101.8|1097.3|1101.8|1097.3|1101.1|1096.6|104
1625837530000|2021-07-09 13:32:10|1102.1|1097.6|1102.3|1097.8|1102.3|1097.8|1102.1|1097.6|128
1625837540000|2021-07-09 13:32:20|1102.4|1097.9|1102.1|1097.6|1102.4|1097.9|1101.6|1097.1|134
1625837550000|2021-07-09 13:32:30|1102|1097.5|1102.1|1097.6|1102.1|1097.6|1101.8|1097.3|129
1625837560000|2021-07-09 13:32:40|1102|1097.5|1102.4|1097.9|1102.6|1098.1|1102|1097.5|104
1625837570000|2021-07-09 13:32:50|1102.6|1098.1|1101.8|1097.3|1102.6|1098.1|1101.8|1097.3|124
1625837580000|2021-07-09 13:33:00|1101.6|1097.1|1101.3|1096.8|1101.6|1097.1|1101.1|1096.6|83
1625837590000|2021-07-09 13:33:10|1101.6|1097.1|1101.3|1096.8|1101.6|1097.1|1101.1|1096.6|75
1625837600000|2021-07-09 13:33:20|1101.6|1097.1|1101.2|1096.7|1101.6|1097.1|1101.2|1096.7|53
1625837610000|2021-07-09 13:33:30|1100.8|1096.3|1101.3|1096.8|1101.3|1096.8|1100.8|1096.3|54
1625837620000|2021-07-09 13:33:40|1101.6|1097.1|1101.5|1097|1101.6|1097.1|1101.4|1096.9|88
1625837630000|2021-07-09 13:33:50|1101.4|1096.9|1101.4|1096.9|1101.4|1096.9|1100.8|1096.3|128
1625837640000|2021-07-09 13:34:00|1101.3|1096.8|1101|1096.5|1101.3|1096.8|1100.8|1096.3|56
1625837650000|2021-07-09 13:34:10|1101.3|1096.8|1100.9|1096.4|1101.3|1096.8|1100.9|1096.4|32
1625837660000|2021-07-09 13:34:20|1101.1|1096.6|1100.8|1096.3|1101.3|1096.8|1100.8|1096.3|40
1625837670000|2021-07-09 13:34:30|1100.5|1096|1100.1|1095.6|1100.5|1096|1100.1|1095.6|148
1625837680000|2021-07-09 13:34:40|1099.9|1095.4|1100.3|1095.8|1100.3|1095.8|1099.8|1095.3|68
1625837690000|2021-07-09 13:34:50|1100.1|1095.6|1100.3|1095.8|1100.4|1095.9|1100.1|1095.6|38
1625837700000|2021-07-09 13:35:00|1100.1|1095.6|1100|1095.5|1100.5|1096|1100|1095.5|59
1625837710000|2021-07-09 13:35:10|1099.8|1095.3|1100|1095.5|1100|1095.5|1099.8|1095.3|48
1625837720000|2021-07-09 13:35:20|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|7
1625837730000|2021-07-09 13:35:30|1100|1095.5|1099.8|1095.3|1100.3|1095.8|1099.8|1095.3|101
1625837740000|2021-07-09 13:35:40|1099.6|1095.1|1099.8|1095.3|1100.4|1095.9|1099.6|1095.1|227
1625837750000|2021-07-09 13:35:50|1099.3|1094.8|1100|1095.5|1100|1095.5|1099.3|1094.8|213
1625837760000|2021-07-09 13:36:00|1100.1|1095.6|1099.9|1095.4|1100.1|1095.6|1099.8|1095.3|32
1625837770000|2021-07-09 13:36:10|1099.8|1095.3|1100.1|1095.6|1100.1|1095.6|1099.6|1095.1|72
1625837780000|2021-07-09 13:36:20|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|1100.3|1095.8|52
1625837790000|2021-07-09 13:36:30|1100.1|1095.6|1099.9|1095.4|1100.1|1095.6|1099.6|1095.1|49
1625837800000|2021-07-09 13:36:40|1100.1|1095.6|1100.1|1095.6|1100.1|1095.6|1099.8|1095.3|42
1625837810000|2021-07-09 13:36:50|1099.8|1095.3|1100.6|1096.1|1100.6|1096.1|1099.7|1095.2|79
1625837820000|2021-07-09 13:37:00|1100.8|1096.3|1100.3|1095.8|1100.8|1096.3|1100.3|1095.8|35
1625837830000|2021-07-09 13:37:10|1100.6|1096.1|1101.1|1096.6|1101.3|1096.8|1100.6|1096.1|57
1625837840000|2021-07-09 13:37:20|1101.2|1096.7|1101.1|1096.6|1101.2|1096.7|1101.1|1096.6|68
1625837850000|2021-07-09 13:37:30|1101.2|1096.7|1101.6|1097.1|1102.1|1097.6|1101.2|1096.7|78
1625837860000|2021-07-09 13:37:40|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|77
1625837870000|2021-07-09 13:37:50|1101.2|1096.7|1101.3|1096.8|1101.6|1097.1|1101.2|1096.7|49
1625837880000|2021-07-09 13:38:00|||||||||39
1625837890000|2021-07-09 13:38:10|1101.1|1096.6|1101.3|1096.8|1101.3|1096.8|1100.6|1096.1|44
1625837900000|2021-07-09 13:38:20|1101.2|1096.7|1100.8|1096.3|1101.3|1096.8|1100.8|1096.3|26
1625837910000|2021-07-09 13:38:30|1101|1096.5|1100.8|1096.3|1101.1|1096.6|1100.8|1096.3|22
1625837920000|2021-07-09 13:38:40|1100.6|1096.1|1100.3|1095.8|1100.6|1096.1|1100.3|1095.8|48
1625837930000|2021-07-09 13:38:50|1100.1|1095.6|1100.3|1095.8|1100.4|1095.9|1100.1|1095.6|59
1625837940000|2021-07-09 13:39:00|1100.8|1096.3|1101.3|1096.8|1101.3|1096.8|1100.8|1096.3|57
1625837950000|2021-07-09 13:39:10|1101.6|1097.1|1101.6|1097.1|1101.7|1097.2|1101.6|1097.1|52
1625837960000|2021-07-09 13:39:20|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1101.2|1096.7|95
1625837970000|2021-07-09 13:39:30|1101.6|1097.1|1102.3|1097.8|1102.3|1097.8|1101.6|1097.1|171
1625837980000|2021-07-09 13:39:40|1102.4|1097.9|1102.6|1098.1|1102.6|1098.1|1102.4|1097.9|167
1625837990000|2021-07-09 13:39:50|1102.8|1098.3|1102.1|1097.6|1102.8|1098.3|1102.1|1097.6|108
1625838000000|2021-07-09 13:40:00|1102.3|1097.8|1102.6|1098.1|1102.6|1098.1|1102.3|1097.8|141
1625838010000|2021-07-09 13:40:10|1102.8|1098.3|1102.7|1098.2|1102.8|1098.3|1102.6|1098.1|193
1625838020000|2021-07-09 13:40:20|1102.8|1098.3|1102.6|1098.1|1102.8|1098.3|1102.1|1097.6|115
1625838030000|2021-07-09 13:40:30|1102.4|1097.9|1102.6|1098.1|1102.6|1098.1|1102.3|1097.8|51
1625838040000|2021-07-09 13:40:40|||||||||26
1625838050000|2021-07-09 13:40:50|||||||||41
1625838060000|2021-07-09 13:41:00|1102.3|1097.8|1103.1|1098.6|1103.1|1098.6|1102.3|1097.8|221
1625838070000|2021-07-09 13:41:10|1103.3|1098.8|1102.9|1098.4|1103.3|1098.8|1102.9|1098.4|102
1625838080000|2021-07-09 13:41:20|1102.8|1098.3|1103.1|1098.6|1103.1|1098.6|1102.8|1098.3|68
1625838090000|2021-07-09 13:41:30|1103.2|1098.7|1102.9|1098.4|1103.2|1098.7|1102.8|1098.3|56
1625838100000|2021-07-09 13:41:40|1102.6|1098.1|1103.1|1098.6|1103.3|1098.8|1102.6|1098.1|202
1625838110000|2021-07-09 13:41:50|1103.3|1098.8|1103.3|1098.8|1103.3|1098.8|1103.1|1098.6|43
1625838120000|2021-07-09 13:42:00|1103.1|1098.6|1102.8|1098.3|1103.1|1098.6|1102.8|1098.3|72
1625838130000|2021-07-09 13:42:10|1102.9|1098.4|1102.7|1098.2|1102.9|1098.4|1102.7|1098.2|127
1625838140000|2021-07-09 13:42:20|1102.4|1097.9|1102.1|1097.6|1102.4|1097.9|1102.1|1097.6|31
1625838150000|2021-07-09 13:42:30|1102.3|1097.8|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|56
1625838160000|2021-07-09 13:42:40|1101.9|1097.4|1102.1|1097.6|1102.1|1097.6|1101.9|1097.4|82
1625838170000|2021-07-09 13:42:50|1102.3|1097.8|1102.1|1097.6|1102.3|1097.8|1102.1|1097.6|113
1625838180000|2021-07-09 13:43:00|1102.3|1097.8|1102|1097.5|1102.3|1097.8|1102|1097.5|11
1625838190000|2021-07-09 13:43:10|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|1102.2|1097.7|39
1625838200000|2021-07-09 13:43:20|||||||||38
1625838210000|2021-07-09 13:43:30|1102.1|1097.6|1102.3|1097.8|1102.3|1097.8|1102.1|1097.6|12
1625838220000|2021-07-09 13:43:40|1102.1|1097.6|1101.8|1097.3|1102.1|1097.6|1101.8|1097.3|67
1625838230000|2021-07-09 13:43:50|1102.2|1097.7|1102.3|1097.8|1102.3|1097.8|1102.2|1097.7|43
1625838240000|2021-07-09 13:44:00|1102.4|1097.9|1102.5|1098|1102.5|1098|1102.3|1097.8|86
1625838250000|2021-07-09 13:44:10|1103|1098.5|1103.3|1098.8|1103.3|1098.8|1103|1098.5|179
1625838260000|2021-07-09 13:44:20|1103.1|1098.6|1103.1|1098.6|1103.2|1098.7|1102.8|1098.3|102
1625838270000|2021-07-09 13:44:30|1102.8|1098.3|1103.1|1098.6|1103.1|1098.6|1102.8|1098.3|81
1625838280000|2021-07-09 13:44:40|1103.3|1098.8|1104|1099.5|1104|1099.5|1103.3|1098.8|394
1625838290000|2021-07-09 13:44:50|1104.1|1099.6|1104.3|1099.8|1104.5|1100|1103.8|1099.3|481
1625838300000|2021-07-09 13:45:00|1104.4|1099.9|1104.3|1099.8|1104.6|1100.1|1104.3|1099.8|129
1625838310000|2021-07-09 13:45:10|1104.4|1099.9|1104.3|1099.8|1104.5|1100|1104.3|1099.8|160
1625838320000|2021-07-09 13:45:20|1104.4|1099.9|1103.8|1099.3|1104.4|1099.9|1103.8|1099.3|213
1625838330000|2021-07-09 13:45:30|1103.6|1099.1|1103.2|1098.7|1103.6|1099.1|1103.2|1098.7|88
1625838340000|2021-07-09 13:45:40|||||||||27
1625838350000|2021-07-09 13:45:50|1103.1|1098.6|1103.3|1098.8|1103.3|1098.8|1103.1|1098.6|69
1625838360000|2021-07-09 13:46:00|1103.6|1099.1|1102.1|1097.6|1103.6|1099.1|1102.1|1097.6|205
1625838370000|2021-07-09 13:46:10|1102.2|1097.7|1102.3|1097.8|1102.3|1097.8|1102.2|1097.7|37
1625838380000|2021-07-09 13:46:20|1102.8|1098.3|1102.1|1097.6|1103.1|1098.6|1102.1|1097.6|232
1625838390000|2021-07-09 13:46:30|1101.7|1097.2|1101.6|1097.1|1101.7|1097.2|1101.6|1097.1|61
1625838400000|2021-07-09 13:46:40|1101.4|1096.9|1101.1|1096.6|1101.4|1096.9|1101.1|1096.6|62
1625838410000|2021-07-09 13:46:50|1101.4|1096.9|1101.6|1097.1|1101.6|1097.1|1101.3|1096.8|74
1625838420000|2021-07-09 13:47:00|1101.8|1097.3|1101.8|1097.3|1101.8|1097.3|1101.8|1097.3|32
1625838430000|2021-07-09 13:47:10|1102.1|1097.6|1102.3|1097.8|1102.3|1097.8|1102.1|1097.6|60
1625838440000|2021-07-09 13:47:20|1102.6|1098.1|1102.5|1098|1102.6|1098.1|1102.5|1098|30
1625838450000|2021-07-09 13:47:30|||||||||26
1625838460000|2021-07-09 13:47:40|1102.7|1098.2|1102.3|1097.8|1102.7|1098.2|1102.3|1097.8|51
1625838470000|2021-07-09 13:47:50|1102|1097.5|1101.4|1096.9|1102.5|1098|1101.4|1096.9|114
1625838480000|2021-07-09 13:48:00|1101.3|1096.8|1102|1097.5|1102|1097.5|1101.3|1096.8|36
1625838490000|2021-07-09 13:48:10|1101.9|1097.4|1101.5|1097|1101.9|1097.4|1101.5|1097|34
1625838500000|2021-07-09 13:48:20|1101.7|1097.2|1101.3|1096.8|1101.7|1097.2|1101.3|1096.8|52
1625838510000|2021-07-09 13:48:30|1101.2|1096.7|1100.8|1096.3|1101.2|1096.7|1100.8|1096.3|109
1625838520000|2021-07-09 13:48:40|1100.7|1096.2|1100.8|1096.3|1101|1096.5|1100.7|1096.2|92
1625838530000|2021-07-09 13:48:50|1100.5|1096|1100.8|1096.3|1100.8|1096.3|1100.5|1096|57
1625838540000|2021-07-09 13:49:00|1101|1096.5|1102|1097.5|1102|1097.5|1101|1096.5|113
1625838550000|2021-07-09 13:49:10|||||||||19
1625838560000|2021-07-09 13:49:20|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|31
1625838570000|2021-07-09 13:49:30|1102.5|1098|1102.5|1098|1102.5|1098|1102.5|1098|18
1625838580000|2021-07-09 13:49:40|1103|1098.5|1102.9|1098.4|1103|1098.5|1102.5|1098|54
1625838590000|2021-07-09 13:49:50|1103|1098.5|1102.4|1097.9|1103|1098.5|1102.3|1097.8|48
1625838600000|2021-07-09 13:50:00|1102|1097.5|1102.5|1098|1102.5|1098|1102|1097.5|73
1625838610000|2021-07-09 13:50:10|1102.8|1098.3|1103.3|1098.8|1103.3|1098.8|1102.8|1098.3|128
1625838620000|2021-07-09 13:50:20|1103.1|1098.6|1103|1098.5|1103.3|1098.8|1103|1098.5|90
1625838630000|2021-07-09 13:50:30|1102.9|1098.4|1101.8|1097.3|1102.9|1098.4|1101.8|1097.3|124
1625838640000|2021-07-09 13:50:40|1102|1097.5|1102.3|1097.8|1102.3|1097.8|1102|1097.5|49
1625838650000|2021-07-09 13:50:50|1102.8|1098.3|1102.6|1098.1|1102.8|1098.3|1102.6|1098.1|46
1625838660000|2021-07-09 13:51:00|1102.8|1098.3|1102.8|1098.3|1102.8|1098.3|1102.8|1098.3|7
1625838670000|2021-07-09 13:51:10|1102.6|1098.1|1102.3|1097.8|1102.6|1098.1|1102.3|1097.8|23
1625838680000|2021-07-09 13:51:20|1102.4|1097.9|1102.3|1097.8|1102.4|1097.9|1102.3|1097.8|23
1625838690000|2021-07-09 13:51:30|1102.5|1098|1103.3|1098.8|1103.3|1098.8|1102.5|1098|210
1625838700000|2021-07-09 13:51:40|1103.4|1098.9|1103.1|1098.6|1103.9|1099.4|1103|1098.5|185
1625838710000|2021-07-09 13:51:50|1103.4|1098.9|1103.3|1098.8|1103.4|1098.9|1103.3|1098.8|68
1625838720000|2021-07-09 13:52:00|1103.5|1099|1103.5|1099|1103.8|1099.3|1103.5|1099|110
1625838730000|2021-07-09 13:52:10|1103.3|1098.8|1104|1099.5|1104|1099.5|1103.3|1098.8|106
1625838740000|2021-07-09 13:52:20|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|75
1625838750000|2021-07-09 13:52:30|1104.5|1100|1104.5|1100|1104.5|1100|1104.3|1099.8|142
1625838760000|2021-07-09 13:52:40|1105|1100.5|1105|1100.5|1105|1100.5|1105|1100.5|394
1625838770000|2021-07-09 13:52:50|1105.2|1100.7|1105|1100.5|1105.4|1100.9|1105|1100.5|429
1625838780000|2021-07-09 13:53:00|1104.7|1100.2|1104.9|1100.4|1105.2|1100.7|1104.7|1100.2|303
1625838790000|2021-07-09 13:53:10|1105.1|1100.6|1105.7|1101.2|1105.7|1101.2|1105|1100.5|268
1625838800000|2021-07-09 13:53:20|1106.2|1101.7|1106.2|1101.7|1106.2|1101.7|1106.1|1101.6|530
1625838810000|2021-07-09 13:53:30|1106.3|1101.8|1105.5|1101|1106.6|1102.1|1105.5|1101|340
1625838820000|2021-07-09 13:53:40|1105.8|1101.3|1106|1101.5|1106|1101.5|1105.6|1101.1|76
1625838830000|2021-07-09 13:53:50|1105.5|1101|1106|1101.5|1106|1101.5|1105.5|1101|216
1625838840000|2021-07-09 13:54:00|1106.2|1101.7|1106.4|1101.9|1106.6|1102.1|1106.2|1101.7|299
1625838850000|2021-07-09 13:54:10|1106.2|1101.7|1107.3|1102.8|1107.3|1102.8|1106.2|1101.7|485
1625838860000|2021-07-09 13:54:20|1107.4|1102.9|1106.9|1102.4|1107.4|1102.9|1106.9|1102.4|419
1625838870000|2021-07-09 13:54:30|1107.1|1102.6|1106.9|1102.4|1107.1|1102.6|1106.8|1102.3|154
1625838880000|2021-07-09 13:54:40|1106.7|1102.2|1106.8|1102.3|1106.9|1102.4|1106.4|1101.9|99
1625838890000|2021-07-09 13:54:50|1106.6|1102.1|1106.9|1102.4|1106.9|1102.4|1106.6|1102.1|104
1625838900000|2021-07-09 13:55:00|1106.8|1102.3|1107.4|1102.9|1107.4|1102.9|1106.8|1102.3|316
1625838910000|2021-07-09 13:55:10|1107.3|1102.8|1107.4|1102.9|1107.4|1102.9|1107.2|1102.7|237
1625838920000|2021-07-09 13:55:20|1106.9|1102.4|1106.9|1102.4|1107.3|1102.8|1106.9|1102.4|130
1625838930000|2021-07-09 13:55:30|1107.1|1102.6|1107.2|1102.7|1107.2|1102.7|1106.9|1102.4|156
1625838940000|2021-07-09 13:55:40|1107.4|1102.9|1107.8|1103.3|1107.8|1103.3|1107.4|1102.9|116
1625838950000|2021-07-09 13:55:50|1107.9|1103.4|1108.4|1103.9|1108.4|1103.9|1107.9|1103.4|334
1625838960000|2021-07-09 13:56:00|1108.7|1104.2|1108.9|1104.4|1109.2|1104.7|1108.4|1103.9|525
1625838970000|2021-07-09 13:56:10|1109.2|1104.7|1109.5|1105|1109.5|1105|1109.2|1104.7|270
1625838980000|2021-07-09 13:56:20|1109|1104.5|1109.5|1105|1109.5|1105|1109|1104.5|262
1625838990000|2021-07-09 13:56:30|||||||||197
1625839000000|2021-07-09 13:56:40|||||||||262
1625839010000|2021-07-09 13:56:50|1109.1|1104.6|1109.5|1105|1109.5|1105|1109|1104.5|179
1625839020000|2021-07-09 13:57:00|1109.8|1105.3|1112.4|1107.9|1112.5|1108|1109.8|1105.3|2391
1625839030000|2021-07-09 13:57:10|1112.2|1107.7|1113.8|1109.3|1113.8|1109.3|1112.2|1107.7|1264
1625839040000|2021-07-09 13:57:20|1113.6|1109.1|1114|1109.5|1114|1109.5|1113.3|1108.8|603
1625839050000|2021-07-09 13:57:30|1114.3|1109.8|1114.5|1110|1114.5|1110|1114|1109.5|609
1625839060000|2021-07-09 13:57:40|1114.4|1109.9|1114|1109.5|1114.7|1110.2|1114|1109.5|522
1625839070000|2021-07-09 13:57:50|1114.2|1109.7|1113.5|1109|1114.2|1109.7|1113.5|1109|259
1625839080000|2021-07-09 13:58:00|1113.4|1108.9|1114.5|1110|1114.5|1110|1113.4|1108.9|720
1625839090000|2021-07-09 13:58:10|1114.3|1109.8|1114.5|1110|1114.5|1110|1114.3|1109.8|593
1625839100000|2021-07-09 13:58:20|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.5|1110|428
1625839110000|2021-07-09 13:58:30|1114.3|1109.8|1114.3|1109.8|1114.3|1109.8|1114|1109.5|230
1625839120000|2021-07-09 13:58:40|1114|1109.5|1113.6|1109.1|1114|1109.5|1113.6|1109.1|154
1625839130000|2021-07-09 13:58:50|1113.8|1109.3|1113.7|1109.2|1113.8|1109.3|1113.5|1109|183
1625839140000|2021-07-09 13:59:00|1113.5|1109|1113.3|1108.8|1113.5|1109|1113.3|1108.8|202
1625839150000|2021-07-09 13:59:10|1113.1|1108.6|1112.6|1108.1|1113.1|1108.6|1112.6|1108.1|286
1625839160000|2021-07-09 13:59:20|1112.4|1107.9|1111.8|1107.3|1112.8|1108.3|1111.8|1107.3|341
1625839170000|2021-07-09 13:59:30|1111.5|1107|1110|1105.5|1111.8|1107.3|1110|1105.5|1221
1625839180000|2021-07-09 13:59:40|1110.3|1105.8|1111|1106.5|1111.3|1106.8|1110|1105.5|476
1625839190000|2021-07-09 13:59:50|1110.9|1106.4|1111.8|1107.3|1111.8|1107.3|1110.5|1106|435
1625839200000|2021-07-09 14:00:00|1111.9|1107.4|1110.8|1106.3|1112.5|1108|1110.8|1106.3|904
1625839210000|2021-07-09 14:00:10|1110.5|1106|1110.8|1106.3|1111|1106.5|1110.5|1106|267
1625839220000|2021-07-09 14:00:20|1110.7|1106.2|1110.3|1105.8|1111|1106.5|1110.3|1105.8|436
1625839230000|2021-07-09 14:00:30|1110|1105.5|1109.8|1105.3|1110.2|1105.7|1109.8|1105.3|194
1625839240000|2021-07-09 14:00:40|1109.7|1105.2|1110|1105.5|1110|1105.5|1109.5|1105|142
1625839250000|2021-07-09 14:00:50|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|69
1625839260000|2021-07-09 14:01:00|1110|1105.5|1110.8|1106.3|1110.8|1106.3|1110|1105.5|197
1625839270000|2021-07-09 14:01:10|1111|1106.5|1111.3|1106.8|1111.3|1106.8|1110.8|1106.3|156
1625839280000|2021-07-09 14:01:20|1111.4|1106.9|1111.4|1106.9|1111.5|1107|1111|1106.5|109
1625839290000|2021-07-09 14:01:30|1111.5|1107|1111.3|1106.8|1111.8|1107.3|1111.3|1106.8|116
1625839300000|2021-07-09 14:01:40|1111.2|1106.7|1111|1106.5|1111.3|1106.8|1111|1106.5|46
1625839310000|2021-07-09 14:01:50|||||||||52
1625839320000|2021-07-09 14:02:00|1111.3|1106.8|1110.9|1106.4|1111.3|1106.8|1110.8|1106.3|228
1625839330000|2021-07-09 14:02:10|1111|1106.5|1111.3|1106.8|1111.3|1106.8|1111|1106.5|101
1625839340000|2021-07-09 14:02:20|1111|1106.5|1111|1106.5|1111.3|1106.8|1110.9|1106.4|134
1625839350000|2021-07-09 14:02:30|1110.9|1106.4|1111.3|1106.8|1111.3|1106.8|1110.9|1106.4|84
1625839360000|2021-07-09 14:02:40|1111|1106.5|1110.5|1106|1111|1106.5|1110.5|1106|209
1625839370000|2021-07-09 14:02:50|1110.8|1106.3|1110.4|1105.9|1110.8|1106.3|1110.3|1105.8|57
1625839380000|2021-07-09 14:03:00|1110.3|1105.8|1110.5|1106|1110.5|1106|1110.3|1105.8|88
1625839390000|2021-07-09 14:03:10|1110.8|1106.3|1111.3|1106.8|1111.3|1106.8|1110.8|1106.3|159
1625839400000|2021-07-09 14:03:20|1111.5|1107|1111.8|1107.3|1111.8|1107.3|1111.5|1107|65
1625839410000|2021-07-09 14:03:30|1111.9|1107.4|1112|1107.5|1112.1|1107.6|1111.8|1107.3|282
1625839420000|2021-07-09 14:03:40|1111.8|1107.3|1111.3|1106.8|1111.8|1107.3|1111.3|1106.8|171
1625839430000|2021-07-09 14:03:50|1111.5|1107|1111.3|1106.8|1111.5|1107|1111.3|1106.8|122
1625839440000|2021-07-09 14:04:00|1111.8|1107.3|1112|1107.5|1112|1107.5|1111.5|1107|200
1625839450000|2021-07-09 14:04:10|1112.2|1107.7|1112.8|1108.3|1112.8|1108.3|1112.2|1107.7|160
1625839460000|2021-07-09 14:04:20|1113|1108.5|1112.8|1108.3|1113|1108.5|1112.8|1108.3|161
1625839470000|2021-07-09 14:04:30|1113|1108.5|1112.3|1107.8|1113.3|1108.8|1112.3|1107.8|231
1625839480000|2021-07-09 14:04:40|1112.5|1108|1112.8|1108.3|1112.8|1108.3|1112.4|1107.9|73
1625839490000|2021-07-09 14:04:50|1113|1108.5|1113|1108.5|1113|1108.5|1112.8|1108.3|161
1625839500000|2021-07-09 14:05:00|1112.8|1108.3|1113.3|1108.8|1113.8|1109.3|1112.8|1108.3|408
1625839510000|2021-07-09 14:05:10|1113.1|1108.6|1113.3|1108.8|1113.5|1109|1113.1|1108.6|441
1625839520000|2021-07-09 14:05:20|1113.4|1108.9|1113.8|1109.3|1113.8|1109.3|1113.4|1108.9|192
1625839530000|2021-07-09 14:05:30|1114|1109.5|1114.3|1109.8|1114.3|1109.8|1114|1109.5|380
1625839540000|2021-07-09 14:05:40|1114.5|1110|1114.8|1110.3|1114.8|1110.3|1114.5|1110|399
1625839550000|2021-07-09 14:05:50|1115|1110.5|1115.5|1111|1116|1111.5|1115|1110.5|1223
1625839560000|2021-07-09 14:06:00|1115.3|1110.8|1114.8|1110.3|1115.3|1110.8|1114.5|1110|586
1625839570000|2021-07-09 14:06:10|1114.9|1110.4|1113.8|1109.3|1114.9|1110.4|1113.8|1109.3|302
1625839580000|2021-07-09 14:06:20|1113.5|1109|1113.5|1109|1114.3|1109.8|1113.3|1108.8|1003
1625839590000|2021-07-09 14:06:30|1113.7|1109.2|1114|1109.5|1114.4|1109.9|1113.5|1109|272
1625839600000|2021-07-09 14:06:40|1114.1|1109.6|1114.8|1110.3|1115|1110.5|1114.1|1109.6|429
1625839610000|2021-07-09 14:06:50|1114.9|1110.4|1115.7|1111.2|1115.7|1111.2|1114.9|1110.4|452
1625839620000|2021-07-09 14:07:00|1115.6|1111.1|1115.5|1111|1115.8|1111.3|1115.2|1110.7|274
1625839630000|2021-07-09 14:07:10|1115.3|1110.8|1114.8|1110.3|1115.3|1110.8|1114.8|1110.3|122
1625839640000|2021-07-09 14:07:20|1114.9|1110.4|1114.8|1110.3|1115|1110.5|1114.6|1110.1|127
1625839650000|2021-07-09 14:07:30|1114.6|1110.1|1114.8|1110.3|1114.8|1110.3|1114.5|1110|234
1625839660000|2021-07-09 14:07:40|1115|1110.5|1115|1110.5|1115|1110.5|1115|1110.5|134
1625839670000|2021-07-09 14:07:50|||||||||80
1625839680000|2021-07-09 14:08:00|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|64
1625839690000|2021-07-09 14:08:10|1114.5|1110|1114.5|1110|1114.5|1110|1114.5|1110|141
1625839700000|2021-07-09 14:08:20|1114.6|1110.1|1114|1109.5|1114.6|1110.1|1114|1109.5|332
1625839710000|2021-07-09 14:08:30|1114.2|1109.7|1114.7|1110.2|1115.2|1110.7|1114.2|1109.7|296
1625839720000|2021-07-09 14:08:40|1114.9|1110.4|1114.7|1110.2|1114.9|1110.4|1114.7|1110.2|122
1625839730000|2021-07-09 14:08:50|1115|1110.5|1115.7|1111.2|1115.7|1111.2|1115|1110.5|188
1625839740000|2021-07-09 14:09:00|1115.9|1111.4|1118.4|1113.9|1118.4|1113.9|1115.9|1111.4|1599
1625839750000|2021-07-09 14:09:10|1118.3|1113.8|1117.6|1113.1|1118.4|1113.9|1116.8|1112.3|803
1625839760000|2021-07-09 14:09:20|1117.7|1113.2|1117.8|1113.3|1117.9|1113.4|1117.4|1112.9|352
1625839770000|2021-07-09 14:09:30|1117.6|1113.1|1118.4|1113.9|1118.4|1113.9|1117.6|1113.1|337
1625839780000|2021-07-09 14:09:40|1118.1|1113.6|1118.1|1113.6|1118.1|1113.6|1117.9|1113.4|332
1625839790000|2021-07-09 14:09:50|1118.5|1114|1120.1|1115.6|1120.3|1115.8|1118.5|1114|1768
1625839800000|2021-07-09 14:10:00|1120.4|1115.9|1121.1|1116.6|1121.1|1116.6|1120.4|1115.9|1108
1625839810000|2021-07-09 14:10:10|1121.4|1116.9|1121.4|1116.9|1121.6|1117.1|1121.4|1116.9|538
1625839820000|2021-07-09 14:10:20|1121.5|1117|1121.6|1117.1|1122.1|1117.6|1121.5|1117|697
1625839830000|2021-07-09 14:10:30|1121.8|1117.3|1123.1|1118.6|1123.1|1118.6|1121.6|1117.1|1155
1625839840000|2021-07-09 14:10:40|1123.6|1119.1|1124.1|1119.6|1124.1|1119.6|1123.6|1119.1|1305
1625839850000|2021-07-09 14:10:50|1124.2|1119.7|1124.6|1120.1|1125.1|1120.6|1124.2|1119.7|857
1625839860000|2021-07-09 14:11:00|1124.8|1120.3|1124.9|1120.4|1125.4|1120.9|1124.7|1120.2|693
1625839870000|2021-07-09 14:11:10|1125|1120.5|1124.5|1120|1125.1|1120.6|1124.5|1120|575
1625839880000|2021-07-09 14:11:20|1124.6|1120.1|1124|1119.5|1124.9|1120.4|1124|1119.5|413
1625839890000|2021-07-09 14:11:30|1123.9|1119.4|1123.4|1118.9|1123.9|1119.4|1122.9|1118.4|521
1625839900000|2021-07-09 14:11:40|1122.6|1118.1|1122.6|1118.1|1123.4|1118.9|1122.6|1118.1|422
1625839910000|2021-07-09 14:11:50|1122.4|1117.9|1123.3|1118.8|1123.4|1118.9|1122.4|1117.9|1007
1625839920000|2021-07-09 14:12:00|1123.8|1119.3|1123.6|1119.1|1124.6|1120.1|1123.6|1119.1|812
1625839930000|2021-07-09 14:12:10|1123.7|1119.2|1123.1|1118.6|1123.7|1119.2|1123.1|1118.6|459
1625839940000|2021-07-09 14:12:20|1122.9|1118.4|1122.1|1117.6|1123.3|1118.8|1122.1|1117.6|413
1625839950000|2021-07-09 14:12:30|1121.9|1117.4|1121.6|1117.1|1121.9|1117.4|1121.4|1116.9|647
1625839960000|2021-07-09 14:12:40|1121.4|1116.9|1121.9|1117.4|1121.9|1117.4|1121.4|1116.9|258
1625839970000|2021-07-09 14:12:50|1122.1|1117.6|1122.6|1118.1|1122.6|1118.1|1122.1|1117.6|208
1625839980000|2021-07-09 14:13:00|1122.7|1118.2|1121.4|1116.9|1122.9|1118.4|1121.4|1116.9|497
1625839990000|2021-07-09 14:13:10|1121.6|1117.1|1121.6|1117.1|1121.8|1117.3|1121.1|1116.6|612
1625840000000|2021-07-09 14:13:20|1121.9|1117.4|1121.8|1117.3|1122.1|1117.6|1121.7|1117.2|214
1625840010000|2021-07-09 14:13:30|1121.6|1117.1|1121.3|1116.8|1121.6|1117.1|1121.3|1116.8|131
1625840020000|2021-07-09 14:13:40|1121.8|1117.3|1121.6|1117.1|1121.8|1117.3|1121.6|1117.1|240
1625840030000|2021-07-09 14:13:50|1121.8|1117.3|1121.6|1117.1|1121.8|1117.3|1121.6|1117.1|144
1625840040000|2021-07-09 14:14:00|1121.8|1117.3|1122.1|1117.6|1122.1|1117.6|1121.8|1117.3|132
1625840050000|2021-07-09 14:14:10|||||||||74
1625840060000|2021-07-09 14:14:20|1122.3|1117.8|1122.1|1117.6|1122.3|1117.8|1122.1|1117.6|133
1625840070000|2021-07-09 14:14:30|||||||||98
1625840080000|2021-07-09 14:14:40|1122.2|1117.7|1122.2|1117.7|1122.6|1118.1|1122.1|1117.6|159
1625840090000|2021-07-09 14:14:50|1122.3|1117.8|1122.5|1118|1122.7|1118.2|1121.8|1117.3|485
1625840100000|2021-07-09 14:15:00|1122.9|1118.4|1123.5|1119|1124|1119.5|1122.9|1118.4|649
1625840110000|2021-07-09 14:15:10|1123.7|1119.2|1123.5|1119|1124|1119.5|1123.5|1119|272
1625840120000|2021-07-09 14:15:20|1123.3|1118.8|1123.5|1119|1123.5|1119|1123.3|1118.8|646
1625840130000|2021-07-09 14:15:30|1123.8|1119.3|1123.5|1119|1123.8|1119.3|1123.3|1118.8|410
1625840140000|2021-07-09 14:15:40|1123.8|1119.3|1123|1118.5|1123.8|1119.3|1122.8|1118.3|283
1625840150000|2021-07-09 14:15:50|1123.3|1118.8|1123.5|1119|1123.5|1119|1123.3|1118.8|328
1625840160000|2021-07-09 14:16:00|1123.3|1118.8|1122.8|1118.3|1123.3|1118.8|1122.3|1117.8|486
1625840170000|2021-07-09 14:16:10|1123|1118.5|1123.5|1119|1123.5|1119|1122.8|1118.3|291
1625840180000|2021-07-09 14:16:20|||||||||255
1625840190000|2021-07-09 14:16:30|1123.3|1118.8|1123|1118.5|1123.3|1118.8|1123|1118.5|210
1625840200000|2021-07-09 14:16:40|1122.8|1118.3|1122.8|1118.3|1122.8|1118.3|1122.8|1118.3|196
1625840210000|2021-07-09 14:16:50|1122.6|1118.1|1122.3|1117.8|1122.6|1118.1|1122.1|1117.6|155
1625840220000|2021-07-09 14:17:00|1122.1|1117.6|1122.8|1118.3|1122.8|1118.3|1122.1|1117.6|420
1625840230000|2021-07-09 14:17:10|1122.6|1118.1|1122.8|1118.3|1122.8|1118.3|1122.1|1117.6|200
1625840240000|2021-07-09 14:17:20|1123.1|1118.6|1122.3|1117.8|1123.1|1118.6|1122.3|1117.8|89
1625840250000|2021-07-09 14:17:30|1122.1|1117.6|1121.8|1117.3|1122.1|1117.6|1121.8|1117.3|181
1625840260000|2021-07-09 14:17:40|1121.9|1117.4|1121.5|1117|1122.1|1117.6|1121.5|1117|295
1625840270000|2021-07-09 14:17:50|1121.2|1116.7|1121.3|1116.8|1121.5|1117|1121|1116.5|172
1625840280000|2021-07-09 14:18:00|1121.5|1117|1122.5|1118|1122.5|1118|1121.5|1117|224
1625840290000|2021-07-09 14:18:10|1122.2|1117.7|1121.3|1116.8|1122.2|1117.7|1121.3|1116.8|178
1625840300000|2021-07-09 14:18:20|1121.5|1117|1121.8|1117.3|1121.8|1117.3|1121.3|1116.8|304
1625840310000|2021-07-09 14:18:30|1122|1117.5|1122.5|1118|1122.5|1118|1121.9|1117.4|285
1625840320000|2021-07-09 14:18:40|1123|1118.5|1122.8|1118.3|1123|1118.5|1122.8|1118.3|360
1625840330000|2021-07-09 14:18:50|1123|1118.5|1123|1118.5|1123|1118.5|1122.7|1118.2|226
1625840340000|2021-07-09 14:19:00|1123.5|1119|1124.4|1119.9|1124.4|1119.9|1123.5|1119|784
1625840350000|2021-07-09 14:19:10|1124.5|1120|1125|1120.5|1125|1120.5|1124|1119.5|912
1625840360000|2021-07-09 14:19:20|1124.8|1120.3|1125.7|1121.2|1126|1121.5|1124.8|1120.3|897
1625840370000|2021-07-09 14:19:30|1126.2|1121.7|1125.4|1120.9|1126.2|1121.7|1125.1|1120.6|1173
1625840380000|2021-07-09 14:19:40|1125.2|1120.7|1124.5|1120|1125.2|1120.7|1124.3|1119.8|472
1625840390000|2021-07-09 14:19:50|1125|1120.5|1125.9|1121.4|1125.9|1121.4|1125|1120.5|345
1625840400000|2021-07-09 14:20:00|1126|1121.5|1127.2|1122.7|1127.2|1122.7|1126|1121.5|1663
1625840410000|2021-07-09 14:20:10|1127.4|1122.9|1128.7|1124.2|1129|1124.5|1127|1122.5|1724
1625840420000|2021-07-09 14:20:20|1128.9|1124.4|1128.5|1124|1128.9|1124.4|1128.2|1123.7|434
1625840430000|2021-07-09 14:20:30|1128.7|1124.2|1128.5|1124|1128.7|1124.2|1127.7|1123.2|928
1625840440000|2021-07-09 14:20:40|1128.2|1123.7|1128.1|1123.6|1128.2|1123.7|1128|1123.5|435
1625840450000|2021-07-09 14:20:50|1128|1123.5|1127.5|1123|1128.1|1123.6|1127.5|1123|329
1625840460000|2021-07-09 14:21:00|1127.8|1123.3|1128.5|1124|1128.7|1124.2|1127.8|1123.3|650
1625840470000|2021-07-09 14:21:10|1128.2|1123.7|1127.7|1123.2|1128.2|1123.7|1127.7|1123.2|470
1625840480000|2021-07-09 14:21:20|1128|1123.5|1127.2|1122.7|1128.1|1123.6|1127.2|1122.7|320
1625840490000|2021-07-09 14:21:30|1127|1122.5|1126.5|1122|1127|1122.5|1126.2|1121.7|259
1625840500000|2021-07-09 14:21:40|1126.2|1121.7|1126.8|1122.3|1127|1122.5|1126.2|1121.7|390
1625840510000|2021-07-09 14:21:50|1127|1122.5|1126|1121.5|1127|1122.5|1126|1121.5|111
1625840520000|2021-07-09 14:22:00|1125.9|1121.4|1125.5|1121|1126.3|1121.8|1125.5|1121|347
1625840530000|2021-07-09 14:22:10|1125|1120.5|1124.6|1120.1|1125|1120.5|1124.5|1120|451
1625840540000|2021-07-09 14:22:20|1124.5|1120|1124.5|1120|1125|1120.5|1124.5|1120|294
1625840550000|2021-07-09 14:22:30|1124.4|1119.9|1123.7|1119.2|1124.4|1119.9|1123.7|1119.2|382
1625840560000|2021-07-09 14:22:40|1124|1119.5|1123.4|1118.9|1124|1119.5|1123.4|1118.9|250
1625840570000|2021-07-09 14:22:50|1123.2|1118.7|1123|1118.5|1123.2|1118.7|1123|1118.5|369
1625840580000|2021-07-09 14:23:00|1123.1|1118.6|1123|1118.5|1123.5|1119|1123|1118.5|336
1625840590000|2021-07-09 14:23:10|1123.2|1118.7|1123|1118.5|1123.2|1118.7|1122.5|1118|214
1625840600000|2021-07-09 14:23:20|1122.9|1118.4|1122.7|1118.2|1122.9|1118.4|1122.4|1117.9|306
1625840610000|2021-07-09 14:23:30|1122.6|1118.1|1122.6|1118.1|1122.7|1118.2|1122.6|1118.1|193
1625840620000|2021-07-09 14:23:40|1122.7|1118.2|1123|1118.5|1123|1118.5|1122.5|1118|717
1625840630000|2021-07-09 14:23:50|1122.8|1118.3|1124|1119.5|1124|1119.5|1122.8|1118.3|192
1625840640000|2021-07-09 14:24:00|1124.5|1120|1125|1120.5|1125|1120.5|1124.2|1119.7|345
1625840650000|2021-07-09 14:24:10|1124.7|1120.2|1125|1120.5|1125|1120.5|1124.7|1120.2|83
1625840660000|2021-07-09 14:24:20|1124.7|1120.2|1124.7|1120.2|1124.7|1120.2|1124.7|1120.2|103
1625840670000|2021-07-09 14:24:30|1124.8|1120.3|1125.2|1120.7|1125.2|1120.7|1124.7|1120.2|562
1625840680000|2021-07-09 14:24:40|1125.5|1121|1126.7|1122.2|1126.7|1122.2|1125.2|1120.7|434
1625840690000|2021-07-09 14:24:50|1126.8|1122.3|1126.8|1122.3|1127|1122.5|1126.5|1122|321
1625840700000|2021-07-09 14:25:00|1126.9|1122.4|1127|1122.5|1127.2|1122.7|1126.7|1122.2|305
1625840710000|2021-07-09 14:25:10|1126.7|1122.2|1126.5|1122|1127|1122.5|1126.5|1122|167
1625840720000|2021-07-09 14:25:20|1126.7|1122.2|1126.2|1121.7|1126.7|1122.2|1126.2|1121.7|514
1625840730000|2021-07-09 14:25:30|||||||||109
1625840740000|2021-07-09 14:25:40|1126|1121.5|1125|1120.5|1126|1121.5|1125|1120.5|166
1625840750000|2021-07-09 14:25:50|1124.5|1120|1125.1|1120.6|1125.5|1121|1124.5|1120|189
1625840760000|2021-07-09 14:26:00|1125.2|1120.7|1125.2|1120.7|1125.5|1121|1125.2|1120.7|200
1625840770000|2021-07-09 14:26:10|1125.5|1121|1125.7|1121.2|1125.7|1121.2|1125.5|1121|179
1625840780000|2021-07-09 14:26:20|1126|1121.5|1126.2|1121.7|1126.2|1121.7|1126|1121.5|222
1625840790000|2021-07-09 14:26:30|1126.5|1122|1126.7|1122.2|1126.7|1122.2|1126.2|1121.7|205
1625840800000|2021-07-09 14:26:40|1126.6|1122.1|1125.5|1121|1126.6|1122.1|1125.5|1121|340
1625840810000|2021-07-09 14:26:50|1125.9|1121.4|1125.7|1121.2|1125.9|1121.4|1125.5|1121|74
1625840820000|2021-07-09 14:27:00|1125.8|1121.3|1126.2|1121.7|1126.2|1121.7|1125.8|1121.3|98
1625840830000|2021-07-09 14:27:10|1126.7|1122.2|1126.5|1122|1126.7|1122.2|1126.5|1122|125
1625840840000|2021-07-09 14:27:20|1126.2|1121.7|1125.7|1121.2|1126.2|1121.7|1125.6|1121.1|208
1625840850000|2021-07-09 14:27:30|1125.5|1121|1125.5|1121|1125.6|1121.1|1125.5|1121|145
1625840860000|2021-07-09 14:27:40|1125.7|1121.2|1125.2|1120.7|1125.7|1121.2|1125|1120.5|211
1625840870000|2021-07-09 14:27:50|1125.1|1120.6|1125|1120.5|1125.2|1120.7|1125|1120.5|54
1625840880000|2021-07-09 14:28:00|1124.6|1120.1|1125|1120.5|1125|1120.5|1124.5|1120|104
1625840890000|2021-07-09 14:28:10|1124.9|1120.4|1124.5|1120|1124.9|1120.4|1124.5|1120|58
1625840900000|2021-07-09 14:28:20|1124.3|1119.8|1124|1119.5|1124.3|1119.8|1123.8|1119.3|185
1625840910000|2021-07-09 14:28:30|1123.8|1119.3|1123.5|1119|1123.8|1119.3|1122.3|1117.8|537
1625840920000|2021-07-09 14:28:40|1123.3|1118.8|1124|1119.5|1124|1119.5|1122.9|1118.4|320
1625840930000|2021-07-09 14:28:50|1123.8|1119.3|1123|1118.5|1123.8|1119.3|1123|1118.5|290
1625840940000|2021-07-09 14:29:00|1123.3|1118.8|1123.5|1119|1123.5|1119|1123|1118.5|140
1625840950000|2021-07-09 14:29:10|1123.8|1119.3|1123.5|1119|1124|1119.5|1123.5|1119|112
1625840960000|2021-07-09 14:29:20|1123.7|1119.2|1124|1119.5|1124.3|1119.8|1123.7|1119.2|57
1625840970000|2021-07-09 14:29:30|1124.1|1119.6|1124.1|1119.6|1124.1|1119.6|1124.1|1119.6|77
1625840980000|2021-07-09 14:29:40|1124.2|1119.7|1124.4|1119.9|1124.5|1120|1124.2|1119.7|65
1625840990000|2021-07-09 14:29:50|1124.3|1119.8|1123.5|1119|1124.4|1119.9|1123.5|1119|105
1625841000000|2021-07-09 14:30:00|1124|1119.5|1125.2|1120.7|1125.2|1120.7|1124|1119.5|208
1625841010000|2021-07-09 14:30:10|1125|1120.5|1125.7|1121.2|1125.7|1121.2|1124.9|1120.4|248
1625841020000|2021-07-09 14:30:20|1125.5|1121|1125.2|1120.7|1125.7|1121.2|1125.2|1120.7|82
1625841030000|2021-07-09 14:30:30|1125.7|1121.2|1125.2|1120.7|1126|1121.5|1125.2|1120.7|657
1625841040000|2021-07-09 14:30:40|1125.5|1121|1125.9|1121.4|1126.1|1121.6|1125.4|1120.9|198
1625841050000|2021-07-09 14:30:50|1125.8|1121.3|1125.8|1121.3|1126.2|1121.7|1125.8|1121.3|205
1625841060000|2021-07-09 14:31:00|1125.4|1120.9|1125.5|1121|1125.6|1121.1|1125.2|1120.7|160
1625841070000|2021-07-09 14:31:10|1125|1120.5|1126.7|1122.2|1126.7|1122.2|1125|1120.5|379
1625841080000|2021-07-09 14:31:20|1127.4|1122.9|1127.4|1122.9|1127.5|1123|1126.9|1122.4|344
1625841090000|2021-07-09 14:31:30|1127.2|1122.7|1126.7|1122.2|1127.2|1122.7|1126.7|1122.2|161
1625841100000|2021-07-09 14:31:40|1126.9|1122.4|1126.2|1121.7|1126.9|1122.4|1126.2|1121.7|189
1625841110000|2021-07-09 14:31:50|1126|1121.5|1126|1121.5|1126.2|1121.7|1125.9|1121.4|48
1625841120000|2021-07-09 14:32:00|1125.8|1121.3|1124.7|1120.2|1125.8|1121.3|1124.7|1120.2|250
1625841130000|2021-07-09 14:32:10|1124.5|1120|1124.2|1119.7|1124.7|1120.2|1124.2|1119.7|168
1625841140000|2021-07-09 14:32:20|1123.9|1119.4|1123.7|1119.2|1123.9|1119.4|1123.4|1118.9|292
1625841150000|2021-07-09 14:32:30|1124.1|1119.6|1123.9|1119.4|1124.6|1120.1|1123.9|1119.4|533
1625841160000|2021-07-09 14:32:40|1123.7|1119.2|1122.7|1118.2|1123.7|1119.2|1122.7|1118.2|428
1625841170000|2021-07-09 14:32:50|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.4|1117.9|224
1625841180000|2021-07-09 14:33:00|1123.2|1118.7|1123.9|1119.4|1124.2|1119.7|1123.2|1118.7|230
1625841190000|2021-07-09 14:33:10|1124.2|1119.7|1124.4|1119.9|1124.4|1119.9|1124.2|1119.7|139
1625841200000|2021-07-09 14:33:20|1124.5|1120|1124.5|1120|1124.7|1120.2|1124.4|1119.9|50
1625841210000|2021-07-09 14:33:30|1124.7|1120.2|1123.9|1119.4|1124.7|1120.2|1123.8|1119.3|101
1625841220000|2021-07-09 14:33:40|1123.8|1119.3|1123.6|1119.1|1124.2|1119.7|1123.4|1118.9|89
1625841230000|2021-07-09 14:33:50|1123.4|1118.9|1122.9|1118.4|1123.4|1118.9|1122.9|1118.4|72
1625841240000|2021-07-09 14:34:00|1123.1|1118.6|1123.4|1118.9|1123.4|1118.9|1123.1|1118.6|44
1625841250000|2021-07-09 14:34:10|||||||||50
1625841260000|2021-07-09 14:34:20|1123.7|1119.2|1123.4|1118.9|1123.7|1119.2|1123.2|1118.7|109
1625841270000|2021-07-09 14:34:30|1123.7|1119.2|1124.2|1119.7|1124.2|1119.7|1123.7|1119.2|77
1625841280000|2021-07-09 14:34:40|1124.4|1119.9|1124.9|1120.4|1124.9|1120.4|1124.3|1119.8|201
1625841290000|2021-07-09 14:34:50|1124.6|1120.1|1124.4|1119.9|1125.1|1120.6|1124.4|1119.9|145
1625841300000|2021-07-09 14:35:00|1124.9|1120.4|1125.9|1121.4|1125.9|1121.4|1124.9|1120.4|193
1625841310000|2021-07-09 14:35:10|1125.4|1120.9|1125.8|1121.3|1125.8|1121.3|1125.4|1120.9|167
1625841320000|2021-07-09 14:35:20|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|58
1625841330000|2021-07-09 14:35:30|1125.8|1121.3|1125.4|1120.9|1125.8|1121.3|1125.4|1120.9|66
1625841340000|2021-07-09 14:35:40|1124.9|1120.4|1124.9|1120.4|1124.9|1120.4|1124.4|1119.9|174
1625841350000|2021-07-09 14:35:50|1125.2|1120.7|1124.9|1120.4|1125.2|1120.7|1124.7|1120.2|119
1625841360000|2021-07-09 14:36:00|1124.7|1120.2|1124.4|1119.9|1124.7|1120.2|1124.4|1119.9|36
1625841370000|2021-07-09 14:36:10|1124.2|1119.7|1124|1119.5|1124.2|1119.7|1123.9|1119.4|65
1625841380000|2021-07-09 14:36:20|1123.9|1119.4|1124|1119.5|1124|1119.5|1123.9|1119.4|66
1625841390000|2021-07-09 14:36:30|1123.7|1119.2|1123.2|1118.7|1123.7|1119.2|1123|1118.5|332
1625841400000|2021-07-09 14:36:40|1123.3|1118.8|1123.5|1119|1123.5|1119|1123.1|1118.6|131
1625841410000|2021-07-09 14:36:50|1123|1118.5|1123.6|1119.1|1123.6|1119.1|1123|1118.5|166
1625841420000|2021-07-09 14:37:00|1123.5|1119|1123.5|1119|1123.5|1119|1123.5|1119|101
1625841430000|2021-07-09 14:37:10|1123.1|1118.6|1123.8|1119.3|1124|1119.5|1123.1|1118.6|247
1625841440000|2021-07-09 14:37:20|1124|1119.5|1124|1119.5|1124|1119.5|1124|1119.5|60
1625841450000|2021-07-09 14:37:30|1124.2|1119.7|1123.5|1119|1124.2|1119.7|1123.5|1119|57
1625841460000|2021-07-09 14:37:40|||||||||55
1625841470000|2021-07-09 14:37:50|||||||||29
1625841480000|2021-07-09 14:38:00|1123.2|1118.7|1122.7|1118.2|1123.2|1118.7|1122.7|1118.2|103
1625841490000|2021-07-09 14:38:10|1122.4|1117.9|1122.7|1118.2|1122.7|1118.2|1122.4|1117.9|93
1625841500000|2021-07-09 14:38:20|1122.5|1118|1122.7|1118.2|1122.7|1118.2|1122.4|1117.9|117
1625841510000|2021-07-09 14:38:30|1122.5|1118|1122.2|1117.7|1122.5|1118|1122.2|1117.7|83
1625841520000|2021-07-09 14:38:40|1122.4|1117.9|1122.7|1118.2|1122.7|1118.2|1122.3|1117.8|134
1625841530000|2021-07-09 14:38:50|1122.3|1117.8|1122.9|1118.4|1122.9|1118.4|1122.3|1117.8|57
1625841540000|2021-07-09 14:39:00|1122.8|1118.3|1122.2|1117.7|1122.9|1118.4|1122.2|1117.7|82
1625841550000|2021-07-09 14:39:10|1122.5|1118|1122.5|1118|1122.5|1118|1122.5|1118|56
1625841560000|2021-07-09 14:39:20|1122.2|1117.7|1122.5|1118|1122.5|1118|1122.2|1117.7|47
1625841570000|2021-07-09 14:39:30|1122.3|1117.8|1121.7|1117.2|1122.3|1117.8|1121.7|1117.2|413
1625841580000|2021-07-09 14:39:40|1121.5|1117|1121|1116.5|1121.5|1117|1121|1116.5|393
1625841590000|2021-07-09 14:39:50|1120.7|1116.2|1120.7|1116.2|1121.2|1116.7|1120.7|1116.2|197
1625841600000|2021-07-09 14:40:00|1120.4|1115.9|1121.2|1116.7|1121.2|1116.7|1120.4|1115.9|312
1625841610000|2021-07-09 14:40:10|1121.7|1117.2|1122.4|1117.9|1122.4|1117.9|1121.7|1117.2|191
1625841620000|2021-07-09 14:40:20|1122.9|1118.4|1122.5|1118|1122.9|1118.4|1122.4|1117.9|134
1625841630000|2021-07-09 14:40:30|1122.8|1118.3|1122.9|1118.4|1122.9|1118.4|1122.7|1118.2|155
1625841640000|2021-07-09 14:40:40|1122.8|1118.3|1122.4|1117.9|1122.8|1118.3|1122.4|1117.9|152
1625841650000|2021-07-09 14:40:50|1122.2|1117.7|1121.5|1117|1122.4|1117.9|1121.5|1117|144
1625841660000|2021-07-09 14:41:00|1121.4|1116.9|1120.7|1116.2|1121.4|1116.9|1120.7|1116.2|183
1625841670000|2021-07-09 14:41:10|1120.5|1116|1119.8|1115.3|1120.7|1116.2|1119.8|1115.3|430
1625841680000|2021-07-09 14:41:20|1119.7|1115.2|1119.9|1115.4|1120.2|1115.7|1119.7|1115.2|288
1625841690000|2021-07-09 14:41:30|1120|1115.5|1119.8|1115.3|1120.2|1115.7|1119.7|1115.2|168
1625841700000|2021-07-09 14:41:40|1119.9|1115.4|1120.4|1115.9|1120.4|1115.9|1119.6|1115.1|112
1625841710000|2021-07-09 14:41:50|1120.3|1115.8|1119.8|1115.3|1120.4|1115.9|1119.8|1115.3|196
1625841720000|2021-07-09 14:42:00|1119.9|1115.4|1120.4|1115.9|1120.5|1116|1119.9|1115.4|150
1625841730000|2021-07-09 14:42:10|1120.1|1115.6|1120.1|1115.6|1120.1|1115.6|1120.1|1115.6|10
1625841740000|2021-07-09 14:42:20|1120.3|1115.8|1120.1|1115.6|1120.6|1116.1|1120.1|1115.6|114
1625841750000|2021-07-09 14:42:30|1120.3|1115.8|1120.6|1116.1|1120.6|1116.1|1120.1|1115.6|69
1625841760000|2021-07-09 14:42:40|1120.8|1116.3|1121.1|1116.6|1121.1|1116.6|1120.6|1116.1|142
1625841770000|2021-07-09 14:42:50|1121|1116.5|1120.8|1116.3|1121|1116.5|1120.6|1116.1|131
1625841780000|2021-07-09 14:43:00|1120.7|1116.2|1121.1|1116.6|1121.1|1116.6|1120.7|1116.2|36
1625841790000|2021-07-09 14:43:10|1121.3|1116.8|1121.3|1116.8|1121.3|1116.8|1121|1116.5|67
1625841800000|2021-07-09 14:43:20|1121.5|1117|1122.1|1117.6|1122.2|1117.7|1121.5|1117|123
1625841810000|2021-07-09 14:43:30|1122.2|1117.7|1121.7|1117.2|1122.2|1117.7|1121.7|1117.2|82
1625841820000|2021-07-09 14:43:40|1121.8|1117.3|1122.6|1118.1|1122.6|1118.1|1121.7|1117.2|186
1625841830000|2021-07-09 14:43:50|1122.4|1117.9|1122.8|1118.3|1122.8|1118.3|1122.2|1117.7|171
1625841840000|2021-07-09 14:44:00|1122.6|1118.1|1122.1|1117.6|1122.8|1118.3|1122.1|1117.6|187
1625841850000|2021-07-09 14:44:10|1122.2|1117.7|1122.1|1117.6|1122.2|1117.7|1122.1|1117.6|41
1625841860000|2021-07-09 14:44:20|1122.3|1117.8|1122.6|1118.1|1122.6|1118.1|1122.3|1117.8|37
1625841870000|2021-07-09 14:44:30|1122.8|1118.3|1122.8|1118.3|1123.1|1118.6|1122.8|1118.3|87
1625841880000|2021-07-09 14:44:40|1122.6|1118.1|1122.6|1118.1|1122.8|1118.3|1122.6|1118.1|53
1625841890000|2021-07-09 14:44:50|1122.9|1118.4|1123.1|1118.6|1123.1|1118.6|1122.6|1118.1|58
1625841900000|2021-07-09 14:45:00|1123.3|1118.8|1123.3|1118.8|1123.6|1119.1|1123.3|1118.8|232
1625841910000|2021-07-09 14:45:10|1123.8|1119.3|1123.8|1119.3|1124|1119.5|1123.6|1119.1|101
1625841920000|2021-07-09 14:45:20|1124|1119.5|1123.6|1119.1|1124|1119.5|1123.6|1119.1|123
1625841930000|2021-07-09 14:45:30|1123.4|1118.9|1123.8|1119.3|1124.1|1119.6|1123.4|1118.9|167
1625841940000|2021-07-09 14:45:40|1123.6|1119.1|1124.3|1119.8|1124.3|1119.8|1123.6|1119.1|41
1625841950000|2021-07-09 14:45:50|1124.1|1119.6|1123.9|1119.4|1124.1|1119.6|1123.8|1119.3|142
1625841960000|2021-07-09 14:46:00|1124.1|1119.6|1124.4|1119.9|1124.4|1119.9|1124.1|1119.6|22
1625841970000|2021-07-09 14:46:10|1124.3|1119.8|1124.2|1119.7|1124.9|1120.4|1123.9|1119.4|161
1625841980000|2021-07-09 14:46:20|1124.4|1119.9|1124.7|1120.2|1124.7|1120.2|1124.4|1119.9|27
1625841990000|2021-07-09 14:46:30|1124.6|1120.1|1124.7|1120.2|1124.7|1120.2|1124.2|1119.7|132
1625842000000|2021-07-09 14:46:40|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|1124.4|1119.9|87
1625842010000|2021-07-09 14:46:50|1124.6|1120.1|1124.8|1120.3|1124.8|1120.3|1124.6|1120.1|43
1625842020000|2021-07-09 14:47:00|1124.9|1120.4|1125.6|1121.1|1125.6|1121.1|1124.9|1120.4|184
1625842030000|2021-07-09 14:47:10|1125.2|1120.7|1125.2|1120.7|1125.7|1121.2|1125.2|1120.7|84
1625842040000|2021-07-09 14:47:20|1125.3|1120.8|1125.4|1120.9|1125.4|1120.9|1125.3|1120.8|41
1625842050000|2021-07-09 14:47:30|1125.7|1121.2|1125.3|1120.8|1125.7|1121.2|1125.3|1120.8|175
1625842060000|2021-07-09 14:47:40|1124.9|1120.4|1125.2|1120.7|1125.4|1120.9|1124.6|1120.1|225
1625842070000|2021-07-09 14:47:50|1125.1|1120.6|1125.1|1120.6|1125.2|1120.7|1124.9|1120.4|40
1625842080000|2021-07-09 14:48:00|1124.9|1120.4|1125.4|1120.9|1125.7|1121.2|1124.9|1120.4|308
1625842090000|2021-07-09 14:48:10|1125.6|1121.1|1125.7|1121.2|1125.7|1121.2|1125.4|1120.9|81
1625842100000|2021-07-09 14:48:20|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|55
1625842110000|2021-07-09 14:48:30|1125.6|1121.1|1125.7|1121.2|1125.9|1121.4|1125.4|1120.9|107
1625842120000|2021-07-09 14:48:40|1125.9|1121.4|1126.4|1121.9|1126.4|1121.9|1125.9|1121.4|106
1625842130000|2021-07-09 14:48:50|1126.7|1122.2|1126.9|1122.4|1126.9|1122.4|1126.7|1122.2|170
1625842140000|2021-07-09 14:49:00|1126.4|1121.9|1126.2|1121.7|1126.4|1121.9|1125.9|1121.4|115
1625842150000|2021-07-09 14:49:10|1126.3|1121.8|1126.4|1121.9|1126.4|1121.9|1126.1|1121.6|53
1625842160000|2021-07-09 14:49:20|1126.3|1121.8|1126.2|1121.7|1126.3|1121.8|1125.9|1121.4|49
1625842170000|2021-07-09 14:49:30|1126.4|1121.9|1125.7|1121.2|1126.4|1121.9|1125.7|1121.2|98
1625842180000|2021-07-09 14:49:40|1125.4|1120.9|1124.4|1119.9|1125.4|1120.9|1124.4|1119.9|230
1625842190000|2021-07-09 14:49:50|1124.6|1120.1|1124.9|1120.4|1124.9|1120.4|1124.6|1120.1|77
1625842200000|2021-07-09 14:50:00|1125.1|1120.6|1125.6|1121.1|1125.6|1121.1|1124.9|1120.4|120
1625842210000|2021-07-09 14:50:10|1125.4|1120.9|1125.4|1120.9|1125.4|1120.9|1125.2|1120.7|44
1625842220000|2021-07-09 14:50:20|1125.6|1121.1|1125.7|1121.2|1125.7|1121.2|1125.4|1120.9|28
1625842230000|2021-07-09 14:50:30|1125.9|1121.4|1126.4|1121.9|1126.4|1121.9|1125.9|1121.4|133
1625842240000|2021-07-09 14:50:40|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|113
1625842250000|2021-07-09 14:50:50|1127.2|1122.7|1126.8|1122.3|1127.4|1122.9|1126.7|1122.2|497
1625842260000|2021-07-09 14:51:00|1126.9|1122.4|1126.4|1121.9|1127.3|1122.8|1126.4|1121.9|199
1625842270000|2021-07-09 14:51:10|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|1126.4|1121.9|66
1625842280000|2021-07-09 14:51:20|1126.4|1121.9|1126.7|1122.2|1126.7|1122.2|1126.4|1121.9|64
1625842290000|2021-07-09 14:51:30|1126.4|1121.9|1126.7|1122.2|1126.7|1122.2|1126.4|1121.9|53
1625842300000|2021-07-09 14:51:40|1126.6|1122.1|1126.7|1122.2|1126.7|1122.2|1126.4|1121.9|46
1625842310000|2021-07-09 14:51:50|1126.8|1122.3|1126.9|1122.4|1126.9|1122.4|1126.7|1122.2|45
1625842320000|2021-07-09 14:52:00|1127.1|1122.6|1126.9|1122.4|1127.1|1122.6|1126.9|1122.4|36
1625842330000|2021-07-09 14:52:10|1126.8|1122.3|1125.9|1121.4|1126.8|1122.3|1125.9|1121.4|45
1625842340000|2021-07-09 14:52:20|1125.4|1120.9|1125.6|1121.1|1125.8|1121.3|1125.4|1120.9|71
1625842350000|2021-07-09 14:52:30|1125.7|1121.2|1126.2|1121.7|1126.2|1121.7|1125.4|1120.9|216
1625842360000|2021-07-09 14:52:40|1126.6|1122.1|1127.7|1123.2|1127.9|1123.4|1126.6|1122.1|531
1625842370000|2021-07-09 14:52:50|1128|1123.5|1128.6|1124.1|1128.7|1124.2|1128|1123.5|639
1625842380000|2021-07-09 14:53:00|1128.5|1124|1129.1|1124.6|1129.1|1124.6|1128.5|1124|514
1625842390000|2021-07-09 14:53:10|1128.9|1124.4|1128.4|1123.9|1128.9|1124.4|1128.4|1123.9|196
1625842400000|2021-07-09 14:53:20|1128.2|1123.7|1128.1|1123.6|1128.6|1124.1|1128.1|1123.6|90
1625842410000|2021-07-09 14:53:30|1128|1123.5|1128.1|1123.6|1128.1|1123.6|1128|1123.5|98
1625842420000|2021-07-09 14:53:40|1128|1123.5|1128.1|1123.6|1128.1|1123.6|1127.9|1123.4|55
1625842430000|2021-07-09 14:53:50|1128|1123.5|1127.9|1123.4|1128.1|1123.6|1127.9|1123.4|63
1625842440000|2021-07-09 14:54:00|1127.6|1123.1|1127.2|1122.7|1127.6|1123.1|1127.2|1122.7|116
1625842450000|2021-07-09 14:54:10|1127.1|1122.6|1127.2|1122.7|1127.4|1122.9|1127|1122.5|73
1625842460000|2021-07-09 14:54:20|1126.9|1122.4|1127.9|1123.4|1127.9|1123.4|1126.9|1122.4|194
1625842470000|2021-07-09 14:54:30|1127.6|1123.1|1127.1|1122.6|1127.6|1123.1|1127.1|1122.6|106
1625842480000|2021-07-09 14:54:40|1127.5|1123|1127.4|1122.9|1127.6|1123.1|1127.4|1122.9|66
1625842490000|2021-07-09 14:54:50|1127.7|1123.2|1127.7|1123.2|1127.7|1123.2|1127.4|1122.9|89
1625842500000|2021-07-09 14:55:00|1127.9|1123.4|1128.4|1123.9|1128.4|1123.9|1127.9|1123.4|126
1625842510000|2021-07-09 14:55:10|1129.1|1124.6|1129.8|1125.3|1129.8|1125.3|1129.1|1124.6|1445
1625842520000|2021-07-09 14:55:20|1129.9|1125.4|1130.3|1125.8|1130.6|1126.1|1129.9|1125.4|695
1625842530000|2021-07-09 14:55:30|1130.6|1126.1|1130.6|1126.1|1130.8|1126.3|1130.1|1125.6|320
1625842540000|2021-07-09 14:55:40|1130.9|1126.4|1130.7|1126.2|1130.9|1126.4|1130.4|1125.9|288
1625842550000|2021-07-09 14:55:50|1130.5|1126|1130.6|1126.1|1130.9|1126.4|1130.5|1126|197
1625842560000|2021-07-09 14:56:00|1130.4|1125.9|1130.6|1126.1|1130.9|1126.4|1130.4|1125.9|333
1625842570000|2021-07-09 14:56:10|1130.9|1126.4|1130.7|1126.2|1130.9|1126.4|1130.7|1126.2|185
1625842580000|2021-07-09 14:56:20|1130.6|1126.1|1130.6|1126.1|1130.7|1126.2|1130.6|1126.1|101
1625842590000|2021-07-09 14:56:30|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|110
1625842600000|2021-07-09 14:56:40|1130.2|1125.7|1130|1125.5|1130.2|1125.7|1129.8|1125.3|88
1625842610000|2021-07-09 14:56:50|1130.1|1125.6|1129.9|1125.4|1130.1|1125.6|1129.9|1125.4|86
1625842620000|2021-07-09 14:57:00|1130.1|1125.6|1130.9|1126.4|1130.9|1126.4|1130.1|1125.6|229
1625842630000|2021-07-09 14:57:10|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|1130.1|1125.6|79
1625842640000|2021-07-09 14:57:20|1130.5|1126|1130.1|1125.6|1130.6|1126.1|1130.1|1125.6|150
1625842650000|2021-07-09 14:57:30|1130|1125.5|1130|1125.5|1130.3|1125.8|1129.8|1125.3|511
1625842660000|2021-07-09 14:57:40|1130.3|1125.8|1130.1|1125.6|1130.3|1125.8|1130|1125.5|65
1625842670000|2021-07-09 14:57:50|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|1130.1|1125.6|164
1625842680000|2021-07-09 14:58:00|1130.2|1125.7|1130|1125.5|1130.3|1125.8|1130|1125.5|264
1625842690000|2021-07-09 14:58:10|1129.9|1125.4|1129.9|1125.4|1129.9|1125.4|1129.9|1125.4|75
1625842700000|2021-07-09 14:58:20|1130.1|1125.6|1130.2|1125.7|1130.3|1125.8|1130|1125.5|639
1625842710000|2021-07-09 14:58:30|1130.3|1125.8|1129.9|1125.4|1130.3|1125.8|1129.9|1125.4|189
1625842720000|2021-07-09 14:58:40|1129.8|1125.3|1129.8|1125.3|1130|1125.5|1129.8|1125.3|152
1625842730000|2021-07-09 14:58:50|1129.6|1125.1|1129.1|1124.6|1129.6|1125.1|1129.1|1124.6|297
1625842740000|2021-07-09 14:59:00|1128.9|1124.4|1128.3|1123.8|1128.9|1124.4|1128.2|1123.7|276
1625842750000|2021-07-09 14:59:10|1127.9|1123.4|1128.7|1124.2|1128.7|1124.2|1127.9|1123.4|605
1625842760000|2021-07-09 14:59:20|1128.4|1123.9|1129.7|1125.2|1129.7|1125.2|1128.4|1123.9|369
1625842770000|2021-07-09 14:59:30|1129.9|1125.4|1130|1125.5|1130|1125.5|1129.5|1125|404
1625842780000|2021-07-09 14:59:40|1130.3|1125.8|1131|1126.5|1131|1126.5|1130.3|1125.8|731
1625842790000|2021-07-09 14:59:50|1131.4|1126.9|1132.2|1127.7|1133.3|1128.8|1131.4|1126.9|1205
1625842800000|2021-07-09 15:00:00|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|0
1626051600000|2021-07-12 01:00:00|1129.3|1124.8|1129.1|1124.6|1133.1|1128.6|1129.1|1124.6|3625
1626051610000|2021-07-12 01:00:10|1128.8|1124.3|1127.6|1123.1|1128.8|1124.3|1126.7|1122.2|1208
1626051620000|2021-07-12 01:00:20|1127|1122.5|1125.3|1120.8|1127.1|1122.6|1125.3|1120.8|1373
1626051630000|2021-07-12 01:00:30|1125|1120.5|1124.3|1119.8|1125|1120.5|1123.3|1118.8|949
1626051640000|2021-07-12 01:00:40|1124.5|1120|1124.6|1120.1|1124.8|1120.3|1123.9|1119.4|928
1626051650000|2021-07-12 01:00:50|1124.8|1120.3|1125.3|1120.8|1125.8|1121.3|1124.7|1120.2|650
1626051660000|2021-07-12 01:01:00|1125.6|1121.1|1124.8|1120.3|1125.8|1121.3|1124.8|1120.3|869
1626051670000|2021-07-12 01:01:10|1125.1|1120.6|1127.4|1122.9|1127.4|1122.9|1124.8|1120.3|1036
1626051680000|2021-07-12 01:01:20|1127.5|1123|1126.8|1122.3|1128.3|1123.8|1126.7|1122.2|811
1626051690000|2021-07-12 01:01:30|1126.9|1122.4|1128.5|1124|1128.5|1124|1126.9|1122.4|676
1626051700000|2021-07-12 01:01:40|1128.7|1124.2|1131.3|1126.8|1132|1127.5|1128.7|1124.2|846
1626051710000|2021-07-12 01:01:50|1132.1|1127.6|1133.9|1129.4|1133.9|1129.4|1131.9|1127.4|1652
1626051720000|2021-07-12 01:02:00|1134.4|1129.9|1136.2|1131.7|1137.4|1132.9|1134.4|1129.9|2467
1626051730000|2021-07-12 01:02:10|1136.1|1131.6|1135|1130.5|1136.2|1131.7|1134.6|1130.1|891
1626051740000|2021-07-12 01:02:20|1134.9|1130.4|1133.4|1128.9|1134.9|1130.4|1133.2|1128.7|653
1626051750000|2021-07-12 01:02:30|1133.3|1128.8|1134|1129.5|1134.9|1130.4|1133.3|1128.8|1200
1626051760000|2021-07-12 01:02:40|1133.5|1129|1132.4|1127.9|1133.5|1129|1132.4|1127.9|575
1626051770000|2021-07-12 01:02:50|1132.8|1128.3|1133.2|1128.7|1133.2|1128.7|1132.4|1127.9|1052
1626051780000|2021-07-12 01:03:00|1133.6|1129.1|1133.6|1129.1|1134.8|1130.3|1133.6|1129.1|625
1626051790000|2021-07-12 01:03:10|1132.9|1128.4|1130.7|1126.2|1132.9|1128.4|1130.7|1126.2|588
1626051800000|2021-07-12 01:03:20|1130.8|1126.3|1132.1|1127.6|1132.1|1127.6|1130.7|1126.2|443
1626051810000|2021-07-12 01:03:30|1131.9|1127.4|1130.3|1125.8|1131.9|1127.4|1130.1|1125.6|619
1626051820000|2021-07-12 01:03:40|1130.2|1125.7|1129|1124.5|1130.3|1125.8|1129|1124.5|512
1626051830000|2021-07-12 01:03:50|1128.8|1124.3|1129.5|1125|1129.5|1125|1128.8|1124.3|372
1626051840000|2021-07-12 01:04:00|1129.4|1124.9|1130.1|1125.6|1130.3|1125.8|1129.3|1124.8|322
1626051850000|2021-07-12 01:04:10|1130.3|1125.8|1131.5|1127|1131.5|1127|1130.3|1125.8|278
1626051860000|2021-07-12 01:04:20|1132|1127.5|1132.7|1128.2|1133.6|1129.1|1131.8|1127.3|346
1626051870000|2021-07-12 01:04:30|1132.6|1128.1|1133.8|1129.3|1134.3|1129.8|1132.1|1127.6|336
1626051880000|2021-07-12 01:04:40|1133.4|1128.9|1132.1|1127.6|1133.4|1128.9|1131.8|1127.3|705
1626051890000|2021-07-12 01:04:50|1132.2|1127.7|1132.8|1128.3|1133.6|1129.1|1132.2|1127.7|387
1626051900000|2021-07-12 01:05:00|1133.1|1128.6|1132.3|1127.8|1133.1|1128.6|1131.8|1127.3|411
1626051910000|2021-07-12 01:05:10|1132.1|1127.6|1131.3|1126.8|1132.1|1127.6|1131.3|1126.8|187
1626051920000|2021-07-12 01:05:20|1131.4|1126.9|1129.8|1125.3|1131.4|1126.9|1129.7|1125.2|504
1626051930000|2021-07-12 01:05:30|1129.7|1125.2|1128.1|1123.6|1129.8|1125.3|1128.1|1123.6|397
1626051940000|2021-07-12 01:05:40|1127.8|1123.3|1128.5|1124|1129.1|1124.6|1127.3|1122.8|552
1626051950000|2021-07-12 01:05:50|1128.3|1123.8|1127.6|1123.1|1128.9|1124.4|1127.6|1123.1|371
1626051960000|2021-07-12 01:06:00|1128|1123.5|1126.5|1122|1128.5|1124|1126.5|1122|558
1626051970000|2021-07-12 01:06:10|1127.1|1122.6|1127.8|1123.3|1127.8|1123.3|1126.7|1122.2|502
1626051980000|2021-07-12 01:06:20|1127.3|1122.8|1127|1122.5|1127.3|1122.8|1126.5|1122|264
1626051990000|2021-07-12 01:06:30|1127.1|1122.6|1126.7|1122.2|1127.1|1122.6|1126.6|1122.1|240
1626052000000|2021-07-12 01:06:40|1126.8|1122.3|1126.8|1122.3|1127.3|1122.8|1126.3|1121.8|411
1626052010000|2021-07-12 01:06:50|1127.3|1122.8|1127.9|1123.4|1128.1|1123.6|1127.3|1122.8|485
1626052020000|2021-07-12 01:07:00|1128.1|1123.6|1128.4|1123.9|1128.5|1124|1128.1|1123.6|327
1626052030000|2021-07-12 01:07:10|1128.5|1124|1127.8|1123.3|1128.8|1124.3|1127.8|1123.3|188
1626052040000|2021-07-12 01:07:20|1127.5|1123|1127|1122.5|1127.5|1123|1126.5|1122|495
1626052050000|2021-07-12 01:07:30|1126.8|1122.3|1126.4|1121.9|1126.8|1122.3|1126.3|1121.8|163
1626052060000|2021-07-12 01:07:40|1126.3|1121.8|1127.3|1122.8|1127.3|1122.8|1126.3|1121.8|159
1626052070000|2021-07-12 01:07:50|1127.5|1123|1128|1123.5|1128|1123.5|1127.3|1122.8|51
1626052080000|2021-07-12 01:08:00|1127.9|1123.4|1126.8|1122.3|1127.9|1123.4|1126.4|1121.9|286
1626052090000|2021-07-12 01:08:10|1127|1122.5|1126|1121.5|1127.1|1122.6|1126|1121.5|405
1626052100000|2021-07-12 01:08:20|1125.9|1121.4|1125.8|1121.3|1126|1121.5|1125.6|1121.1|172
1626052110000|2021-07-12 01:08:30|1125.6|1121.1|1125.8|1121.3|1126|1121.5|1125.6|1121.1|106
1626052120000|2021-07-12 01:08:40|1126|1121.5|1125.5|1121|1126.3|1121.8|1125.5|1121|310
1626052130000|2021-07-12 01:08:50|1125.7|1121.2|1126|1121.5|1126|1121.5|1125.3|1120.8|270
1626052140000|2021-07-12 01:09:00|1126.3|1121.8|1125.3|1120.8|1126.3|1121.8|1125|1120.5|520
1626052150000|2021-07-12 01:09:10|1125.5|1121|1126|1121.5|1126|1121.5|1125.5|1121|472
1626052160000|2021-07-12 01:09:20|1126.5|1122|1126|1121.5|1126.9|1122.4|1126|1121.5|406
1626052170000|2021-07-12 01:09:30|1125.9|1121.4|1126.3|1121.8|1126.7|1122.2|1125.7|1121.2|197
1626052180000|2021-07-12 01:09:40|1126.2|1121.7|1126.5|1122|1126.5|1122|1126|1121.5|69
1626052190000|2021-07-12 01:09:50|1126.3|1121.8|1125.9|1121.4|1126.3|1121.8|1125.9|1121.4|85
1626052200000|2021-07-12 01:10:00|1125.8|1121.3|1125.3|1120.8|1125.8|1121.3|1124.8|1120.3|368
1626052210000|2021-07-12 01:10:10|1125|1120.5|1125.3|1120.8|1125.3|1120.8|1124.8|1120.3|221
1626052220000|2021-07-12 01:10:20|1125.4|1120.9|1124.8|1120.3|1125.5|1121|1124.8|1120.3|134
1626052230000|2021-07-12 01:10:30|1125|1120.5|1125.7|1121.2|1126.3|1121.8|1125|1120.5|654
1626052240000|2021-07-12 01:10:40|1125.5|1121|1124.8|1120.3|1125.9|1121.4|1124.8|1120.3|495
1626052250000|2021-07-12 01:10:50|1124.9|1120.4|1125.8|1121.3|1125.8|1121.3|1124.9|1120.4|229
1626052260000|2021-07-12 01:11:00|1126|1121.5|1126.9|1122.4|1126.9|1122.4|1125.5|1121|553
1626052270000|2021-07-12 01:11:10|1127|1122.5|1128.3|1123.8|1128.3|1123.8|1127|1122.5|148
1626052280000|2021-07-12 01:11:20|1128.8|1124.3|1128.3|1123.8|1129|1124.5|1128|1123.5|221
1626052290000|2021-07-12 01:11:30|1128.6|1124.1|1129.5|1125|1129.5|1125|1128.5|1124|827
1626052300000|2021-07-12 01:11:40|1129.6|1125.1|1130.5|1126|1131.2|1126.7|1129.6|1125.1|667
1626052310000|2021-07-12 01:11:50|1130.3|1125.8|1129.2|1124.7|1130.3|1125.8|1129|1124.5|306
1626052320000|2021-07-12 01:12:00|1128.8|1124.3|1128.7|1124.2|1129.1|1124.6|1128.7|1124.2|97
1626052330000|2021-07-12 01:12:10|1129|1124.5|1128.9|1124.4|1129.1|1124.6|1127.8|1123.3|376
1626052340000|2021-07-12 01:12:20|1129.2|1124.7|1128.7|1124.2|1129.2|1124.7|1128.7|1124.2|55
1626052350000|2021-07-12 01:12:30|1128.3|1123.8|1128|1123.5|1128.3|1123.8|1127.6|1123.1|293
1626052360000|2021-07-12 01:12:40|1127.8|1123.3|1128.7|1124.2|1128.9|1124.4|1127.8|1123.3|228
1626052370000|2021-07-12 01:12:50|1128.8|1124.3|1129.7|1125.2|1129.7|1125.2|1128.8|1124.3|274
1626052380000|2021-07-12 01:13:00|1129.5|1125|1128.9|1124.4|1129.7|1125.2|1128.7|1124.2|315
1626052390000|2021-07-12 01:13:10|1128.7|1124.2|1129.2|1124.7|1129.3|1124.8|1128.3|1123.8|265
1626052400000|2021-07-12 01:13:20|1129|1124.5|1128.4|1123.9|1129|1124.5|1128.2|1123.7|119
1626052410000|2021-07-12 01:13:30|1128.6|1124.1|1128.2|1123.7|1128.6|1124.1|1128.2|1123.7|36
1626052420000|2021-07-12 01:13:40|1128|1123.5|1126.5|1122|1128.2|1123.7|1126.5|1122|192
1626052430000|2021-07-12 01:13:50|1126.7|1122.2|1126|1121.5|1127|1122.5|1126|1121.5|172
1626052440000|2021-07-12 01:14:00|1126.2|1121.7|1126.3|1121.8|1126.4|1121.9|1125.7|1121.2|255
1626052450000|2021-07-12 01:14:10|1126.5|1122|1126.1|1121.6|1126.6|1122.1|1125.9|1121.4|416
1626052460000|2021-07-12 01:14:20|1126.2|1121.7|1125.3|1120.8|1126.2|1121.7|1125.3|1120.8|323
1626052470000|2021-07-12 01:14:30|1125.5|1121|1125.5|1121|1126.2|1121.7|1125.5|1121|278
1626052480000|2021-07-12 01:14:40|1125.3|1120.8|1124.3|1119.8|1125.3|1120.8|1124.2|1119.7|405
1626052490000|2021-07-12 01:14:50|1124.6|1120.1|1124.5|1120|1125.2|1120.7|1124.4|1119.9|180
1626052500000|2021-07-12 01:15:00|1124.4|1119.9|1124.7|1120.2|1125.3|1120.8|1124.4|1119.9|670
1626052510000|2021-07-12 01:15:10|1125|1120.5|1126.6|1122.1|1127|1122.5|1124.8|1120.3|490
1626052520000|2021-07-12 01:15:20|1126.7|1122.2|1128.1|1123.6|1128.1|1123.6|1126.3|1121.8|485
1626052530000|2021-07-12 01:15:30|1128.2|1123.7|1127.5|1123|1128.4|1123.9|1127.2|1122.7|294
1626052540000|2021-07-12 01:15:40|1127.3|1122.8|1127.1|1122.6|1127.3|1122.8|1127.1|1122.6|53
1626052550000|2021-07-12 01:15:50|1127.2|1122.7|1126.6|1122.1|1127.3|1122.8|1126.6|1122.1|53
1626052560000|2021-07-12 01:16:00|1126.5|1122|1126.8|1122.3|1126.8|1122.3|1126.1|1121.6|258
1626052570000|2021-07-12 01:16:10|1126.3|1121.8|1126.5|1122|1127|1122.5|1126.3|1121.8|274
1626052580000|2021-07-12 01:16:20|1127|1122.5|1127|1122.5|1127|1122.5|1126.5|1122|87
1626052590000|2021-07-12 01:16:30|1127.1|1122.6|1127|1122.5|1127.1|1122.6|1126.6|1122.1|128
1626052600000|2021-07-12 01:16:40|1126.8|1122.3|1126.5|1122|1126.8|1122.3|1126.5|1122|32
1626052610000|2021-07-12 01:16:50|1126.3|1121.8|1126|1121.5|1126.3|1121.8|1126|1121.5|66
1626052620000|2021-07-12 01:17:00|1125.8|1121.3|1125|1120.5|1125.8|1121.3|1125|1120.5|373
1626052630000|2021-07-12 01:17:10|1124.7|1120.2|1125|1120.5|1125|1120.5|1124.3|1119.8|322
1626052640000|2021-07-12 01:17:20|1124.8|1120.3|1124.5|1120|1124.8|1120.3|1124.2|1119.7|338
1626052650000|2021-07-12 01:17:30|1123.8|1119.3|1122.8|1118.3|1123.8|1119.3|1122.8|1118.3|1454
1626052660000|2021-07-12 01:17:40|1122.5|1118|1123.1|1118.6|1123.5|1119|1122.3|1117.8|725
1626052670000|2021-07-12 01:17:50|1123.3|1118.8|1122.3|1117.8|1123.3|1118.8|1121.8|1117.3|323
1626052680000|2021-07-12 01:18:00|1122.5|1118|1122.8|1118.3|1123|1118.5|1122.5|1118|175
1626052690000|2021-07-12 01:18:10|1122.6|1118.1|1123.3|1118.8|1123.4|1118.9|1122.6|1118.1|168
1626052700000|2021-07-12 01:18:20|1123.7|1119.2|1123.7|1119.2|1123.7|1119.2|1123.2|1118.7|196
1626052710000|2021-07-12 01:18:30|1124.2|1119.7|1124.3|1119.8|1124.5|1120|1124.1|1119.6|181
1626052720000|2021-07-12 01:18:40|1124.1|1119.6|1124|1119.5|1124.1|1119.6|1123.5|1119|147
1626052730000|2021-07-12 01:18:50|1124.2|1119.7|1124.2|1119.7|1124.5|1120|1124.2|1119.7|63
1626052740000|2021-07-12 01:19:00|1124.5|1120|1123.5|1119|1124.5|1120|1123.5|1119|137
1626052750000|2021-07-12 01:19:10|1123.7|1119.2|1123.5|1119|1123.7|1119.2|1123.5|1119|57
1626052760000|2021-07-12 01:19:20|1123.7|1119.2|1124|1119.5|1124|1119.5|1123.7|1119.2|111
1626052770000|2021-07-12 01:19:30|1124.2|1119.7|1124.5|1120|1124.5|1120|1124.2|1119.7|71
1626052780000|2021-07-12 01:19:40|1124.2|1119.7|1124.7|1120.2|1124.7|1120.2|1124|1119.5|87
1626052790000|2021-07-12 01:19:50|1124.5|1120|1124.5|1120|1124.7|1120.2|1124.5|1120|164
1626052800000|2021-07-12 01:20:00|1124.7|1120.2|1125|1120.5|1125|1120.5|1124.7|1120.2|116
1626052810000|2021-07-12 01:20:10|1125.2|1120.7|1126.2|1121.7|1126.3|1121.8|1125.2|1120.7|194
1626052820000|2021-07-12 01:20:20|1126.7|1122.2|1124.8|1120.3|1126.8|1122.3|1124.8|1120.3|520
1626052830000|2021-07-12 01:20:30|1125.2|1120.7|1125.3|1120.8|1125.5|1121|1125.2|1120.7|79
1626052840000|2021-07-12 01:20:40|1125.5|1121|1126.4|1121.9|1126.4|1121.9|1125.5|1121|203
1626052850000|2021-07-12 01:20:50|1126.5|1122|1126.1|1121.6|1126.5|1122|1126|1121.5|90
1626052860000|2021-07-12 01:21:00|1126.2|1121.7|1126.7|1122.2|1126.7|1122.2|1126.2|1121.7|99
1626052870000|2021-07-12 01:21:10|1126.5|1122|1126|1121.5|1126.5|1122|1126|1121.5|97
1626052880000|2021-07-12 01:21:20|1125.8|1121.3|1124.8|1120.3|1125.8|1121.3|1124.8|1120.3|111
1626052890000|2021-07-12 01:21:30|1125.1|1120.6|1124.9|1120.4|1125.4|1120.9|1124.9|1120.4|249
1626052900000|2021-07-12 01:21:40|1124.5|1120|1124.2|1119.7|1124.6|1120.1|1124.2|1119.7|239
1626052910000|2021-07-12 01:21:50|1124|1119.5|1123.3|1118.8|1124|1119.5|1123.3|1118.8|435
1626052920000|2021-07-12 01:22:00|1123.2|1118.7|1124|1119.5|1124|1119.5|1123.2|1118.7|192
1626052930000|2021-07-12 01:22:10|1124.2|1119.7|1125.3|1120.8|1125.3|1120.8|1124|1119.5|169
1626052940000|2021-07-12 01:22:20|1125.5|1121|1125|1120.5|1125.5|1121|1125|1120.5|173
1626052950000|2021-07-12 01:22:30|1124.5|1120|1123.8|1119.3|1124.5|1120|1123.8|1119.3|183
1626052960000|2021-07-12 01:22:40|1124|1119.5|1124.8|1120.3|1124.8|1120.3|1123.8|1119.3|237
1626052970000|2021-07-12 01:22:50|||||||||41
1626052980000|2021-07-12 01:23:00|1124.5|1120|1124.5|1120|1124.8|1120.3|1124.5|1120|48
1626052990000|2021-07-12 01:23:10|1124.3|1119.8|1123.8|1119.3|1124.3|1119.8|1123.6|1119.1|145
1626053000000|2021-07-12 01:23:20|1123.6|1119.1|1123.3|1118.8|1123.6|1119.1|1123.3|1118.8|194
1626053010000|2021-07-12 01:23:30|1123.5|1119|1123.4|1118.9|1124.1|1119.6|1123.4|1118.9|294
1626053020000|2021-07-12 01:23:40|1123.1|1118.6|1123|1118.5|1123.6|1119.1|1123|1118.5|302
1626053030000|2021-07-12 01:23:50|1122.9|1118.4|1121.9|1117.4|1122.9|1118.4|1121.9|1117.4|551
1626053040000|2021-07-12 01:24:00|1121.6|1117.1|1121.8|1117.3|1121.8|1117.3|1121.1|1116.6|374
1626053050000|2021-07-12 01:24:10|1122|1117.5|1121.9|1117.4|1122|1117.5|1121.4|1116.9|275
1626053060000|2021-07-12 01:24:20|1122|1117.5|1123|1118.5|1123|1118.5|1122|1117.5|353
1626053070000|2021-07-12 01:24:30|1123.2|1118.7|1124.1|1119.6|1124.1|1119.6|1123.2|1118.7|89
1626053080000|2021-07-12 01:24:40|1124.3|1119.8|1124.4|1119.9|1124.6|1120.1|1124.3|1119.8|251
1626053090000|2021-07-12 01:24:50|1124.2|1119.7|1123.6|1119.1|1124.2|1119.7|1123.6|1119.1|175
1626053100000|2021-07-12 01:25:00|1123.4|1118.9|1122.4|1117.9|1123.4|1118.9|1122.4|1117.9|329
1626053110000|2021-07-12 01:25:10|1122.6|1118.1|1122.4|1117.9|1123.1|1118.6|1122.4|1117.9|195
1626053120000|2021-07-12 01:25:20|1122.2|1117.7|1121.9|1117.4|1122.2|1117.7|1121.9|1117.4|102
1626053130000|2021-07-12 01:25:30|1122|1117.5|1122.2|1117.7|1122.7|1118.2|1122|1117.5|217
1626053140000|2021-07-12 01:25:40|1122.4|1117.9|1122.2|1117.7|1122.4|1117.9|1122.2|1117.7|185
1626053150000|2021-07-12 01:25:50|1122.1|1117.6|1121.8|1117.3|1122.1|1117.6|1121.7|1117.2|315
1626053160000|2021-07-12 01:26:00|1121.9|1117.4|1122.4|1117.9|1122.4|1117.9|1121.9|1117.4|286
1626053170000|2021-07-12 01:26:10|1122.2|1117.7|1123.4|1118.9|1123.4|1118.9|1122.2|1117.7|117
1626053180000|2021-07-12 01:26:20|1122.8|1118.3|1121.9|1117.4|1122.8|1118.3|1121.7|1117.2|298
1626053190000|2021-07-12 01:26:30|1122.3|1117.8|1122.9|1118.4|1123|1118.5|1122.3|1117.8|97
1626053200000|2021-07-12 01:26:40|1122.8|1118.3|1122.2|1117.7|1122.8|1118.3|1122.2|1117.7|189
1626053210000|2021-07-12 01:26:50|1122.4|1117.9|1122.7|1118.2|1122.7|1118.2|1122.3|1117.8|182
1626053220000|2021-07-12 01:27:00|||||||||45
1626053230000|2021-07-12 01:27:10|1122.9|1118.4|1123.2|1118.7|1123.4|1118.9|1122.9|1118.4|133
1626053240000|2021-07-12 01:27:20|1122.8|1118.3|1122.4|1117.9|1122.8|1118.3|1122|1117.5|284
1626053250000|2021-07-12 01:27:30|1122.7|1118.2|1122.4|1117.9|1122.7|1118.2|1122.2|1117.7|122
1626053260000|2021-07-12 01:27:40|1122.7|1118.2|1122.9|1118.4|1122.9|1118.4|1122.7|1118.2|47
1626053270000|2021-07-12 01:27:50|1123.2|1118.7|1122|1117.5|1123.4|1118.9|1122|1117.5|115
1626053280000|2021-07-12 01:28:00|1121.9|1117.4|1122.4|1117.9|1122.4|1117.9|1121.9|1117.4|114
1626053290000|2021-07-12 01:28:10|1122.6|1118.1|1122.6|1118.1|1122.9|1118.4|1122.6|1118.1|42
1626053300000|2021-07-12 01:28:20|1122.8|1118.3|1123.4|1118.9|1123.5|1119|1122.8|1118.3|146
1626053310000|2021-07-12 01:28:30|1124.1|1119.6|1124.1|1119.6|1124.1|1119.6|1123.6|1119.1|124
1626053320000|2021-07-12 01:28:40|1123.8|1119.3|1123.6|1119.1|1123.8|1119.3|1123|1118.5|192
1626053330000|2021-07-12 01:28:50|1123.8|1119.3|1123.4|1118.9|1124.1|1119.6|1123.1|1118.6|137
1626053340000|2021-07-12 01:29:00|1123.3|1118.8|1123.3|1118.8|1123.6|1119.1|1123.1|1118.6|98
1626053350000|2021-07-12 01:29:10|1123.8|1119.3|1124.4|1119.9|1124.5|1120|1123.8|1119.3|253
1626053360000|2021-07-12 01:29:20|1124.3|1119.8|1124.5|1120|1124.5|1120|1124.3|1119.8|50
1626053370000|2021-07-12 01:29:30|1124.6|1120.1|1124|1119.5|1124.7|1120.2|1124|1119.5|217
1626053380000|2021-07-12 01:29:40|1123.7|1119.2|1123.8|1119.3|1124|1119.5|1123.5|1119|228
1626053390000|2021-07-12 01:29:50|1123.6|1119.1|1123.3|1118.8|1123.8|1119.3|1123.3|1118.8|59
1626053400000|2021-07-12 01:30:00|1123.2|1118.7|1123.8|1119.3|1123.8|1119.3|1123.2|1118.7|73
1626053410000|2021-07-12 01:30:10|1124|1119.5|1124.3|1119.8|1124.8|1120.3|1124|1119.5|121
1626053420000|2021-07-12 01:30:20|1124.4|1119.9|1124.8|1120.3|1124.8|1120.3|1124.4|1119.9|46
1626053430000|2021-07-12 01:30:30|1124.3|1119.8|1123.6|1119.1|1124.3|1119.8|1123.6|1119.1|176
1626053440000|2021-07-12 01:30:40|1123.1|1118.6|1122.8|1118.3|1123.1|1118.6|1122.6|1118.1|194
1626053450000|2021-07-12 01:30:50|1122.6|1118.1|1122.6|1118.1|1122.6|1118.1|1122.5|1118|36
1626053460000|2021-07-12 01:31:00|1122.5|1118|1122.5|1118|1122.8|1118.3|1122.5|1118|80
1626053470000|2021-07-12 01:31:10|1122.3|1117.8|1121.1|1116.6|1122.3|1117.8|1120.9|1116.4|411
1626053480000|2021-07-12 01:31:20|1121.3|1116.8|1120.8|1116.3|1121.3|1116.8|1120.6|1116.1|143
1626053490000|2021-07-12 01:31:30|1120.9|1116.4|1121|1116.5|1121|1116.5|1120.6|1116.1|131
1626053500000|2021-07-12 01:31:40|1120.9|1116.4|1120.4|1115.9|1121|1116.5|1119.9|1115.4|374
1626053510000|2021-07-12 01:31:50|1120|1115.5|1119.8|1115.3|1120.4|1115.9|1119.3|1114.8|257
1626053520000|2021-07-12 01:32:00|1119.5|1115|1119.6|1115.1|1119.9|1115.4|1119.4|1114.9|335
1626053530000|2021-07-12 01:32:10|1119.8|1115.3|1120.1|1115.6|1120.3|1115.8|1119.8|1115.3|159
1626053540000|2021-07-12 01:32:20|1120|1115.5|1119.6|1115.1|1120|1115.5|1119.6|1115.1|109
1626053550000|2021-07-12 01:32:30|1119.4|1114.9|1119.8|1115.3|1120.1|1115.6|1119.4|1114.9|98
1626053560000|2021-07-12 01:32:40|1119.3|1114.8|1119.5|1115|1119.7|1115.2|1119.3|1114.8|148
1626053570000|2021-07-12 01:32:50|1119.3|1114.8|1119.1|1114.6|1119.3|1114.8|1119.1|1114.6|126
1626053580000|2021-07-12 01:33:00|1118.6|1114.1|1118.4|1113.9|1118.6|1114.1|1118.4|1113.9|676
1626053590000|2021-07-12 01:33:10|1118|1113.5|1118.2|1113.7|1118.9|1114.4|1117.9|1113.4|492
1626053600000|2021-07-12 01:33:20|1118.4|1113.9|1118.2|1113.7|1118.8|1114.3|1118.2|1113.7|137
1626053610000|2021-07-12 01:33:30|1118.3|1113.8|1118.2|1113.7|1118.4|1113.9|1118|1113.5|123
1626053620000|2021-07-12 01:33:40|1117.9|1113.4|1118.5|1114|1118.5|1114|1117.9|1113.4|177
1626053630000|2021-07-12 01:33:50|1118.8|1114.3|1118.9|1114.4|1118.9|1114.4|1118.6|1114.1|64
1626053640000|2021-07-12 01:34:00|1118.8|1114.3|1118.8|1114.3|1119.1|1114.6|1118.6|1114.1|81
1626053650000|2021-07-12 01:34:10|1118.9|1114.4|1119.4|1114.9|1119.4|1114.9|1118.9|1114.4|120
1626053660000|2021-07-12 01:34:20|1119.6|1115.1|1119|1114.5|1119.6|1115.1|1118.9|1114.4|120
1626053670000|2021-07-12 01:34:30|1118.9|1114.4|1118.4|1113.9|1118.9|1114.4|1118.2|1113.7|179
1626053680000|2021-07-12 01:34:40|1118.5|1114|1119|1114.5|1119|1114.5|1118.5|1114|88
1626053690000|2021-07-12 01:34:50|1119.2|1114.7|1119.2|1114.7|1119.2|1114.7|1118.9|1114.4|47
1626053700000|2021-07-12 01:35:00|1119|1114.5|1119.2|1114.7|1119.2|1114.7|1118.9|1114.4|119
1626053710000|2021-07-12 01:35:10|1119.7|1115.2|1120.4|1115.9|1120.5|1116|1119.7|1115.2|204
1626053720000|2021-07-12 01:35:20|1120.2|1115.7|1120.4|1115.9|1120.7|1116.2|1120.2|1115.7|123
1626053730000|2021-07-12 01:35:30|1120.7|1116.2|1120.7|1116.2|1120.7|1116.2|1120.7|1116.2|39
1626053740000|2021-07-12 01:35:40|1120.6|1116.1|1121.6|1117.1|1121.6|1117.1|1120.6|1116.1|163
1626053750000|2021-07-12 01:35:50|1121.8|1117.3|1122.3|1117.8|1122.6|1118.1|1121.7|1117.2|318
1626053760000|2021-07-12 01:36:00|1122.1|1117.6|1121.1|1116.6|1122.1|1117.6|1121.1|1116.6|146
1626053770000|2021-07-12 01:36:10|1121.2|1116.7|1122.1|1117.6|1122.1|1117.6|1121.1|1116.6|253
1626053780000|2021-07-12 01:36:20|1121.9|1117.4|1121.9|1117.4|1122.1|1117.6|1121.9|1117.4|71
1626053790000|2021-07-12 01:36:30|1122.1|1117.6|1122.4|1117.9|1122.4|1117.9|1122.1|1117.6|24
1626053800000|2021-07-12 01:36:40|1122.2|1117.7|1121.4|1116.9|1122.2|1117.7|1120.9|1116.4|132
1626053810000|2021-07-12 01:36:50|1121.5|1117|1121.6|1117.1|1121.9|1117.4|1121.5|1117|29
1626053820000|2021-07-12 01:37:00|1121.4|1116.9|1121.3|1116.8|1121.5|1117|1121.2|1116.7|60
1626053830000|2021-07-12 01:37:10|1121.4|1116.9|1121.9|1117.4|1121.9|1117.4|1121.4|1116.9|39
1626053840000|2021-07-12 01:37:20|1122.4|1117.9|1122.9|1118.4|1122.9|1118.4|1122.4|1117.9|100
1626053850000|2021-07-12 01:37:30|1123.1|1118.6|1123.2|1118.7|1123.2|1118.7|1122.9|1118.4|102
1626053860000|2021-07-12 01:37:40|1123.4|1118.9|1122.9|1118.4|1123.9|1119.4|1122.9|1118.4|130
1626053870000|2021-07-12 01:37:50|||||||||31
1626053880000|2021-07-12 01:38:00|1122.8|1118.3|1122.7|1118.2|1122.8|1118.3|1122.7|1118.2|85
1626053890000|2021-07-12 01:38:10|1122.3|1117.8|1122.2|1117.7|1122.3|1117.8|1122.2|1117.7|95
1626053900000|2021-07-12 01:38:20|1122.3|1117.8|1122.9|1118.4|1123|1118.5|1122.3|1117.8|80
1626053910000|2021-07-12 01:38:30|1123|1118.5|1122.3|1117.8|1123.2|1118.7|1122.3|1117.8|64
1626053920000|2021-07-12 01:38:40|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|37
1626053930000|2021-07-12 01:38:50|||||||||19
1626053940000|2021-07-12 01:39:00|1122.3|1117.8|1122.4|1117.9|1122.4|1117.9|1122.3|1117.8|18
1626053950000|2021-07-12 01:39:10|1122.9|1118.4|1123.2|1118.7|1123.2|1118.7|1122.9|1118.4|95
1626053960000|2021-07-12 01:39:20|1123|1118.5|1122.2|1117.7|1123|1118.5|1122.2|1117.7|72
1626053970000|2021-07-12 01:39:30|1122.3|1117.8|1122.9|1118.4|1122.9|1118.4|1122.2|1117.7|42
1626053980000|2021-07-12 01:39:40|1123|1118.5|1122.7|1118.2|1123|1118.5|1122.7|1118.2|36
1626053990000|2021-07-12 01:39:50|1122.9|1118.4|1123.2|1118.7|1123.2|1118.7|1122.9|1118.4|22
1626054000000|2021-07-12 01:40:00|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|1123.4|1118.9|67
1626054010000|2021-07-12 01:40:10|1123.2|1118.7|1122.3|1117.8|1123.2|1118.7|1122.3|1117.8|91
1626054020000|2021-07-12 01:40:20|1122.2|1117.7|1122|1117.5|1122.2|1117.7|1122|1117.5|86
1626054030000|2021-07-12 01:40:30|1122.2|1117.7|1121.9|1117.4|1122.4|1117.9|1121.7|1117.2|125
1626054040000|2021-07-12 01:40:40|1122.4|1117.9|1121.9|1117.4|1122.4|1117.9|1121.9|1117.4|89
1626054050000|2021-07-12 01:40:50|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|1121.2|1116.7|126
1626054060000|2021-07-12 01:41:00|1121.9|1117.4|1121.4|1116.9|1121.9|1117.4|1121.4|1116.9|29
1626054070000|2021-07-12 01:41:10|1121.2|1116.7|1121.1|1116.6|1121.2|1116.7|1121.1|1116.6|27
1626054080000|2021-07-12 01:41:20|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|19
1626054090000|2021-07-12 01:41:30|1121.1|1116.6|1121.4|1116.9|1121.4|1116.9|1121.1|1116.6|40
1626054100000|2021-07-12 01:41:40|1121.2|1116.7|1121.4|1116.9|1122.1|1117.6|1121.2|1116.7|130
1626054110000|2021-07-12 01:41:50|1121.6|1117.1|1121.6|1117.1|1121.9|1117.4|1121.4|1116.9|229
1626054120000|2021-07-12 01:42:00|1121.9|1117.4|1121.4|1116.9|1122|1117.5|1121.4|1116.9|40
1626054130000|2021-07-12 01:42:10|1121.2|1116.7|1120.9|1116.4|1121.2|1116.7|1120.9|1116.4|104
1626054140000|2021-07-12 01:42:20|1121|1116.5|1120.7|1116.2|1121.4|1116.9|1120.7|1116.2|201
1626054150000|2021-07-12 01:42:30|1120.4|1115.9|1120.2|1115.7|1120.4|1115.9|1120.2|1115.7|201
1626054160000|2021-07-12 01:42:40|1119.7|1115.2|1118.7|1114.2|1119.7|1115.2|1118.7|1114.2|672
1626054170000|2021-07-12 01:42:50|1118.9|1114.4|1118.9|1114.4|1119|1114.5|1118.6|1114.1|171
1626054180000|2021-07-12 01:43:00|1119.1|1114.6|1118.9|1114.4|1119.1|1114.6|1118.9|1114.4|145
1626054190000|2021-07-12 01:43:10|1118.7|1114.2|1118.2|1113.7|1118.7|1114.2|1118.2|1113.7|202
1626054200000|2021-07-12 01:43:20|1118.4|1113.9|1117.4|1112.9|1118.4|1113.9|1117.4|1112.9|346
1626054210000|2021-07-12 01:43:30|1117.2|1112.7|1117.2|1112.7|1117.7|1113.2|1117.2|1112.7|621
1626054220000|2021-07-12 01:43:40|1116.9|1112.4|1117.4|1112.9|1117.4|1112.9|1116.9|1112.4|193
1626054230000|2021-07-12 01:43:50|1117.3|1112.8|1117.4|1112.9|1117.9|1113.4|1117.3|1112.8|126
1626054240000|2021-07-12 01:44:00|1117.2|1112.7|1116.7|1112.2|1117.4|1112.9|1116.7|1112.2|240
1626054250000|2021-07-12 01:44:10|1116.8|1112.3|1117.8|1113.3|1117.8|1113.3|1116.7|1112.2|267
1626054260000|2021-07-12 01:44:20|1117.7|1113.2|1117.7|1113.2|1118|1113.5|1117.7|1113.2|74
1626054270000|2021-07-12 01:44:30|1117.6|1113.1|1117.2|1112.7|1117.7|1113.2|1117|1112.5|170
1626054280000|2021-07-12 01:44:40|1117.1|1112.6|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|157
1626054290000|2021-07-12 01:44:50|1116.5|1112|1116.1|1111.6|1116.6|1112.1|1116.1|1111.6|446
1626054300000|2021-07-12 01:45:00|1116.2|1111.7|1115.5|1111|1116.2|1111.7|1115.2|1110.7|693
1626054310000|2021-07-12 01:45:10|1115.6|1111.1|1116|1111.5|1116.3|1111.8|1115.4|1110.9|369
1626054320000|2021-07-12 01:45:20|1115.7|1111.2|1116.2|1111.7|1116.3|1111.8|1115.7|1111.2|248
1626054330000|2021-07-12 01:45:30|1116.5|1112|1115.8|1111.3|1116.5|1112|1115.7|1111.2|106
1626054340000|2021-07-12 01:45:40|1115.6|1111.1|1115.5|1111|1115.6|1111.1|1115.2|1110.7|165
1626054350000|2021-07-12 01:45:50|1115.6|1111.1|1115.7|1111.2|1115.7|1111.2|1115.2|1110.7|131
1626054360000|2021-07-12 01:46:00|1115.5|1111|1114.2|1109.7|1115.5|1111|1113.8|1109.3|648
1626054370000|2021-07-12 01:46:10|1114.1|1109.6|1113.5|1109|1114.1|1109.6|1113.5|1109|462
1626054380000|2021-07-12 01:46:20|1113.3|1108.8|1112.9|1108.4|1113.3|1108.8|1112.8|1108.3|691
1626054390000|2021-07-12 01:46:30|1113|1108.5|1113.2|1108.7|1113.4|1108.9|1112.7|1108.2|335
1626054400000|2021-07-12 01:46:40|1113.5|1109|1114|1109.5|1114.2|1109.7|1113.2|1108.7|431
1626054410000|2021-07-12 01:46:50|1114.2|1109.7|1113.5|1109|1114.4|1109.9|1113.5|1109|155
1626054420000|2021-07-12 01:47:00|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|1112.9|1108.4|198
1626054430000|2021-07-12 01:47:10|1113.2|1108.7|1113.2|1108.7|1113.2|1108.7|1112.7|1108.2|404
1626054440000|2021-07-12 01:47:20|1113.1|1108.6|1112.7|1108.2|1113.1|1108.6|1112.7|1108.2|128
1626054450000|2021-07-12 01:47:30|1112.5|1108|1112.2|1107.7|1112.5|1108|1112.2|1107.7|190
1626054460000|2021-07-12 01:47:40|1111.9|1107.4|1111.4|1106.9|1111.9|1107.4|1110.9|1106.4|984
1626054470000|2021-07-12 01:47:50|1111.5|1107|1111.4|1106.9|1111.5|1107|1111.3|1106.8|162
1626054480000|2021-07-12 01:48:00|1111.9|1107.4|1110.7|1106.2|1111.9|1107.4|1110.7|1106.2|473
1626054490000|2021-07-12 01:48:10|1110.5|1106|1110.8|1106.3|1111|1106.5|1110.2|1105.7|530
1626054500000|2021-07-12 01:48:20|1111.2|1106.7|1111.9|1107.4|1111.9|1107.4|1111|1106.5|214
1626054510000|2021-07-12 01:48:30|1112.2|1107.7|1112.6|1108.1|1112.6|1108.1|1112.2|1107.7|287
1626054520000|2021-07-12 01:48:40|1112.9|1108.4|1113|1108.5|1113.4|1108.9|1112.9|1108.4|300
1626054530000|2021-07-12 01:48:50|1112.7|1108.2|1111.9|1107.4|1113|1108.5|1111.9|1107.4|545
1626054540000|2021-07-12 01:49:00|1112|1107.5|1110.5|1106|1112.1|1107.6|1110.2|1105.7|548
1626054550000|2021-07-12 01:49:10|1110.7|1106.2|1110.7|1106.2|1111.2|1106.7|1110.5|1106|382
1626054560000|2021-07-12 01:49:20|1110|1105.5|1109.1|1104.6|1110.1|1105.6|1108.5|1104|1047
1626054570000|2021-07-12 01:49:30|1109|1104.5|1109.3|1104.8|1109.7|1105.2|1109|1104.5|278
1626054580000|2021-07-12 01:49:40|1109.7|1105.2|1109.4|1104.9|1110.4|1105.9|1109.2|1104.7|284
1626054590000|2021-07-12 01:49:50|1109.5|1105|1109.2|1104.7|1109.5|1105|1108.7|1104.2|327
1626054600000|2021-07-12 01:50:00|1109.5|1105|1109.5|1105|1109.5|1105|1108.9|1104.4|468
1626054610000|2021-07-12 01:50:10|1109.8|1105.3|1109.2|1104.7|1110|1105.5|1109.2|1104.7|248
1626054620000|2021-07-12 01:50:20|1109.1|1104.6|1109.5|1105|1109.6|1105.1|1109|1104.5|376
1626054630000|2021-07-12 01:50:30|1109|1104.5|1108.2|1103.7|1109|1104.5|1108.2|1103.7|648
1626054640000|2021-07-12 01:50:40|1108.1|1103.6|1108|1103.5|1108.2|1103.7|1108|1103.5|478
1626054650000|2021-07-12 01:50:50|1108.1|1103.6|1108.2|1103.7|1108.7|1104.2|1108|1103.5|335
1626054660000|2021-07-12 01:51:00|1108.5|1104|1108|1103.5|1108.5|1104|1107.7|1103.2|318
1626054670000|2021-07-12 01:51:10|1107.7|1103.2|1108.5|1104|1109|1104.5|1107.7|1103.2|323
1626054680000|2021-07-12 01:51:20|1108.2|1103.7|1108.2|1103.7|1108.5|1104|1107.9|1103.4|297
1626054690000|2021-07-12 01:51:30|1108|1103.5|1108.9|1104.4|1109|1104.5|1107.9|1103.4|293
1626054700000|2021-07-12 01:51:40|1109|1104.5|1109.5|1105|1109.7|1105.2|1108.5|1104|402
1626054710000|2021-07-12 01:51:50|1109.3|1104.8|1109.5|1105|1109.5|1105|1109|1104.5|200
1626054720000|2021-07-12 01:52:00|1109.2|1104.7|1107.5|1103|1109.3|1104.8|1107.5|1103|330
1626054730000|2021-07-12 01:52:10|1107.6|1103.1|1106|1101.5|1107.9|1103.4|1106|1101.5|1909
1626054740000|2021-07-12 01:52:20|1106.2|1101.7|1106.7|1102.2|1107.5|1103|1106|1101.5|774
1626054750000|2021-07-12 01:52:30|1106.5|1102|1106.4|1101.9|1106.7|1102.2|1105.9|1101.4|517
1626054760000|2021-07-12 01:52:40|1106.2|1101.7|1106|1101.5|1106.2|1101.7|1105.5|1101|395
1626054770000|2021-07-12 01:52:50|1105.7|1101.2|1105.2|1100.7|1105.7|1101.2|1105.2|1100.7|430
1626054780000|2021-07-12 01:53:00|1105.6|1101.1|1107.1|1102.6|1107.1|1102.6|1105.5|1101|474
1626054790000|2021-07-12 01:53:10|1107.2|1102.7|1107.6|1103.1|1108|1103.5|1107.2|1102.7|314
1626054800000|2021-07-12 01:53:20|1107.7|1103.2|1107.4|1102.9|1108|1103.5|1107.2|1102.7|284
1626054810000|2021-07-12 01:53:30|1107.5|1103|1108.2|1103.7|1108.2|1103.7|1107.5|1103|300
1626054820000|2021-07-12 01:53:40|1108.6|1104.1|1108.7|1104.2|1108.7|1104.2|1108.5|1104|157
1626054830000|2021-07-12 01:53:50|1108.4|1103.9|1107.7|1103.2|1108.5|1104|1107.6|1103.1|504
1626054840000|2021-07-12 01:54:00|1108|1103.5|1106|1101.5|1108|1103.5|1106|1101.5|479
1626054850000|2021-07-12 01:54:10|1105.8|1101.3|1105.5|1101|1105.9|1101.4|1105.3|1100.8|608
1626054860000|2021-07-12 01:54:20|1105.9|1101.4|1107|1102.5|1107|1102.5|1105.9|1101.4|457
1626054870000|2021-07-12 01:54:30|1106.9|1102.4|1106.5|1102|1107|1102.5|1106.5|1102|161
1626054880000|2021-07-12 01:54:40|1107|1102.5|1107.7|1103.2|1107.7|1103.2|1107|1102.5|107
1626054890000|2021-07-12 01:54:50|1107.5|1103|1107.2|1102.7|1107.7|1103.2|1107.1|1102.6|243
1626054900000|2021-07-12 01:55:00|1107|1102.5|1107.7|1103.2|1108.2|1103.7|1107|1102.5|403
1626054910000|2021-07-12 01:55:10|1107.5|1103|1108|1103.5|1108.1|1103.6|1107.2|1102.7|352
1626054920000|2021-07-12 01:55:20|1107.7|1103.2|1108.2|1103.7|1108.2|1103.7|1107.6|1103.1|177
1626054930000|2021-07-12 01:55:30|1108|1103.5|1108.1|1103.6|1108.1|1103.6|1107.7|1103.2|192
1626054940000|2021-07-12 01:55:40|1108.2|1103.7|1108|1103.5|1108.2|1103.7|1108|1103.5|172
1626054950000|2021-07-12 01:55:50|1108.1|1103.6|1108|1103.5|1108.3|1103.8|1108|1103.5|180
1626054960000|2021-07-12 01:56:00|1107.8|1103.3|1107.1|1102.6|1107.8|1103.3|1107.1|1102.6|224
1626054970000|2021-07-12 01:56:10|1106.8|1102.3|1106.6|1102.1|1106.8|1102.3|1106.3|1101.8|231
1626054980000|2021-07-12 01:56:20|1106.7|1102.2|1106.4|1101.9|1106.7|1102.2|1106|1101.5|150
1626054990000|2021-07-12 01:56:30|1106.2|1101.7|1106|1101.5|1106.4|1101.9|1106|1101.5|100
1626055000000|2021-07-12 01:56:40|1106.2|1101.7|1107.1|1102.6|1107.4|1102.9|1106.2|1101.7|246
1626055010000|2021-07-12 01:56:50|1107.2|1102.7|1107.7|1103.2|1107.7|1103.2|1107.2|1102.7|70
1626055020000|2021-07-12 01:57:00|1108|1103.5|1108.2|1103.7|1108.2|1103.7|1107.7|1103.2|92
1626055030000|2021-07-12 01:57:10|1108.5|1104|1109.5|1105|1109.5|1105|1108.5|1104|333
1626055040000|2021-07-12 01:57:20|1110|1105.5|1110.2|1105.7|1110.2|1105.7|1109.9|1105.4|330
1626055050000|2021-07-12 01:57:30|1110.1|1105.6|1109.4|1104.9|1110.1|1105.6|1108.9|1104.4|340
1626055060000|2021-07-12 01:57:40|1109.2|1104.7|1110.2|1105.7|1110.2|1105.7|1109.2|1104.7|146
1626055070000|2021-07-12 01:57:50|1110.1|1105.6|1109.6|1105.1|1110.1|1105.6|1109.4|1104.9|97
1626055080000|2021-07-12 01:58:00|1109.7|1105.2|1110|1105.5|1110|1105.5|1109.7|1105.2|49
1626055090000|2021-07-12 01:58:10|1110.2|1105.7|1110.2|1105.7|1110.5|1106|1110|1105.5|152
1626055100000|2021-07-12 01:58:20|1110.1|1105.6|1110.5|1106|1110.5|1106|1110.1|1105.6|90
1626055110000|2021-07-12 01:58:30|1110.3|1105.8|1109|1104.5|1110.3|1105.8|1108.8|1104.3|365
1626055120000|2021-07-12 01:58:40|1109.3|1104.8|1108|1103.5|1109.3|1104.8|1108|1103.5|127
1626055130000|2021-07-12 01:58:50|1107.9|1103.4|1108.6|1104.1|1108.8|1104.3|1107.9|1103.4|159
1626055140000|2021-07-12 01:59:00|1108.5|1104|1106.8|1102.3|1108.6|1104.1|1106.8|1102.3|237
1626055150000|2021-07-12 01:59:10|1106.6|1102.1|1107.1|1102.6|1107.1|1102.6|1106.6|1102.1|319
1626055160000|2021-07-12 01:59:20|1107.7|1103.2|1107.3|1102.8|1107.7|1103.2|1107.3|1102.8|285
1626055170000|2021-07-12 01:59:30|1107.1|1102.6|1107.3|1102.8|1107.3|1102.8|1106.8|1102.3|194
1626055180000|2021-07-12 01:59:40|1107|1102.5|1106.3|1101.8|1107|1102.5|1106.3|1101.8|297
1626055190000|2021-07-12 01:59:50|1106.5|1102|1106.5|1102|1106.5|1102|1106.5|1102|158
1626055200000|2021-07-12 02:00:00|1106.3|1101.8|1105.5|1101|1106.8|1102.3|1105.3|1100.8|851
1626055210000|2021-07-12 02:00:10|1105.7|1101.2|1107.1|1102.6|1107.1|1102.6|1105.7|1101.2|349
1626055220000|2021-07-12 02:00:20|1107.3|1102.8|1107.3|1102.8|1107.8|1103.3|1107.2|1102.7|725
1626055230000|2021-07-12 02:00:30|1107.7|1103.2|1107.3|1102.8|1109|1104.5|1107.3|1102.8|667
1626055240000|2021-07-12 02:00:40|1107.8|1103.3|1108.8|1104.3|1108.8|1104.3|1107.6|1103.1|199
1626055250000|2021-07-12 02:00:50|1109|1104.5|1108.5|1104|1109.1|1104.6|1107.8|1103.3|174
1626055260000|2021-07-12 02:01:00|1108.3|1103.8|1108|1103.5|1108.4|1103.9|1107.3|1102.8|193
1626055270000|2021-07-12 02:01:10|1108.5|1104|1108.1|1103.6|1109.1|1104.6|1108.1|1103.6|110
1626055280000|2021-07-12 02:01:20|1108.5|1104|1107.6|1103.1|1108.6|1104.1|1107.5|1103|128
1626055290000|2021-07-12 02:01:30|1107.7|1103.2|1107.7|1103.2|1108|1103.5|1107.5|1103|101
1626055300000|2021-07-12 02:01:40|1107.9|1103.4|1106.1|1101.6|1107.9|1103.4|1106.1|1101.6|312
1626055310000|2021-07-12 02:01:50|1106|1101.5|1107.1|1102.6|1107.1|1102.6|1105.8|1101.3|238
1626055320000|2021-07-12 02:02:00|1107|1102.5|1105.7|1101.2|1107.1|1102.6|1105.7|1101.2|164
1626055330000|2021-07-12 02:02:10|1105.6|1101.1|1105.1|1100.6|1105.6|1101.1|1104.3|1099.8|355
1626055340000|2021-07-12 02:02:20|1104.8|1100.3|1105.2|1100.7|1105.6|1101.1|1104.6|1100.1|286
1626055350000|2021-07-12 02:02:30|1105.1|1100.6|1104.8|1100.3|1105.3|1100.8|1104.8|1100.3|190
1626055360000|2021-07-12 02:02:40|1104.6|1100.1|1106.3|1101.8|1106.3|1101.8|1104.6|1100.1|258
1626055370000|2021-07-12 02:02:50|1106.5|1102|1105.8|1101.3|1106.7|1102.2|1105.8|1101.3|211
1626055380000|2021-07-12 02:03:00|1105.6|1101.1|1104.6|1100.1|1105.6|1101.1|1104.6|1100.1|426
1626055390000|2021-07-12 02:03:10|1104.5|1100|1104.6|1100.1|1105.3|1100.8|1104.5|1100|323
1626055400000|2021-07-12 02:03:20|1104.3|1099.8|1104.1|1099.6|1104.3|1099.8|1103.6|1099.1|431
1626055410000|2021-07-12 02:03:30|1104.3|1099.8|1104.8|1100.3|1105|1100.5|1103.8|1099.3|176
1626055420000|2021-07-12 02:03:40|1105.1|1100.6|1105.8|1101.3|1105.8|1101.3|1105.1|1100.6|132
1626055430000|2021-07-12 02:03:50|1105.7|1101.2|1106|1101.5|1106|1101.5|1105.6|1101.1|84
1626055440000|2021-07-12 02:04:00|1106.1|1101.6|1106.1|1101.6|1106.3|1101.8|1105.8|1101.3|105
1626055450000|2021-07-12 02:04:10|1106.3|1101.8|1106.3|1101.8|1106.3|1101.8|1106.3|1101.8|121
1626055460000|2021-07-12 02:04:20|1106.5|1102|1107.3|1102.8|1107.5|1103|1106.5|1102|204
1626055470000|2021-07-12 02:04:30|1107.5|1103|1107.8|1103.3|1108|1103.5|1107.5|1103|117
1626055480000|2021-07-12 02:04:40|1108.3|1103.8|1108.5|1104|1108.5|1104|1108.1|1103.6|167
1626055490000|2021-07-12 02:04:50|1108.6|1104.1|1108.3|1103.8|1109|1104.5|1108.3|1103.8|206
1626055500000|2021-07-12 02:05:00|1108|1103.5|1107.3|1102.8|1108.3|1103.8|1106.8|1102.3|269
1626055510000|2021-07-12 02:05:10|1107|1102.5|1106.1|1101.6|1107.2|1102.7|1106.1|1101.6|193
1626055520000|2021-07-12 02:05:20|1106|1101.5|1105.8|1101.3|1106|1101.5|1105.6|1101.1|71
1626055530000|2021-07-12 02:05:30|1106.1|1101.6|1107.3|1102.8|1107.3|1102.8|1106.1|1101.6|54
1626055540000|2021-07-12 02:05:40|1107.6|1103.1|1106.8|1102.3|1107.6|1103.1|1106.6|1102.1|57
1626055550000|2021-07-12 02:05:50|1107.1|1102.6|1107.2|1102.7|1107.8|1103.3|1107.1|1102.6|63
1626055560000|2021-07-12 02:06:00|1107.1|1102.6|1106.2|1101.7|1107.1|1102.6|1106|1101.5|173
1626055570000|2021-07-12 02:06:10|1106.4|1101.9|1105.6|1101.1|1106.6|1102.1|1105.6|1101.1|179
1626055580000|2021-07-12 02:06:20|1106|1101.5|1105.1|1100.6|1106|1101.5|1105.1|1100.6|105
1626055590000|2021-07-12 02:06:30|1105.4|1100.9|1105.1|1100.6|1105.4|1100.9|1104.7|1100.2|77
1626055600000|2021-07-12 02:06:40|1104.8|1100.3|1105|1100.5|1105|1100.5|1104.3|1099.8|98
1626055610000|2021-07-12 02:06:50|1105.2|1100.7|1105.5|1101|1105.5|1101|1104.9|1100.4|34
1626055620000|2021-07-12 02:07:00|1105.4|1100.9|1104.8|1100.3|1105.6|1101.1|1104.8|1100.3|69
1626055630000|2021-07-12 02:07:10|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|57
1626055640000|2021-07-12 02:07:20|1104.8|1100.3|1105|1100.5|1105|1100.5|1104.8|1100.3|78
1626055650000|2021-07-12 02:07:30|1104.8|1100.3|1104.6|1100.1|1104.9|1100.4|1104.6|1100.1|77
1626055660000|2021-07-12 02:07:40|1104.8|1100.3|1105.3|1100.8|1105.3|1100.8|1104.8|1100.3|96
1626055670000|2021-07-12 02:07:50|1105.2|1100.7|1105.2|1100.7|1105.3|1100.8|1105.1|1100.6|37
1626055680000|2021-07-12 02:08:00|1105.1|1100.6|1104.6|1100.1|1105.3|1100.8|1104.6|1100.1|111
1626055690000|2021-07-12 02:08:10|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|1104.3|1099.8|42
1626055700000|2021-07-12 02:08:20|1104.5|1100|1104.5|1100|1104.5|1100|1104.5|1100|148
1626055710000|2021-07-12 02:08:30|1104.7|1100.2|1105|1100.5|1105|1100.5|1104.5|1100|60
1626055720000|2021-07-12 02:08:40|1105.3|1100.8|1105.3|1100.8|1105.3|1100.8|1105.3|1100.8|72
1626055730000|2021-07-12 02:08:50|1105.5|1101|1105.8|1101.3|1106|1101.5|1105.3|1100.8|149
1626055740000|2021-07-12 02:09:00|1105.7|1101.2|1103.8|1099.3|1105.7|1101.2|1103.8|1099.3|237
1626055750000|2021-07-12 02:09:10|1103.5|1099|1103|1098.5|1103.5|1099|1103|1098.5|318
1626055760000|2021-07-12 02:09:20|1103.2|1098.7|1104|1099.5|1104.3|1099.8|1103.2|1098.7|237
1626055770000|2021-07-12 02:09:30|1103.8|1099.3|1103.8|1099.3|1103.8|1099.3|1103.8|1099.3|57
1626055780000|2021-07-12 02:09:40|1104|1099.5|1103.3|1098.8|1104.2|1099.7|1103.3|1098.8|126
1626055790000|2021-07-12 02:09:50|1103.5|1099|1103.5|1099|1103.5|1099|1103.5|1099|144
1626055800000|2021-07-12 02:10:00|1103.6|1099.1|1104.6|1100.1|1104.6|1100.1|1103.6|1099.1|215
1626055810000|2021-07-12 02:10:10|1104.7|1100.2|1104.7|1100.2|1104.7|1100.2|1104.1|1099.6|194
1626055820000|2021-07-12 02:10:20|1105.3|1100.8|1105.6|1101.1|1105.6|1101.1|1105.2|1100.7|59
1626055830000|2021-07-12 02:10:30|1105.1|1100.6|1104.8|1100.3|1105.1|1100.6|1104.6|1100.1|145
1626055840000|2021-07-12 02:10:40|1104.7|1100.2|1104.4|1099.9|1105|1100.5|1104.3|1099.8|137
1626055850000|2021-07-12 02:10:50|1104.5|1100|1104.1|1099.6|1104.5|1100|1104|1099.5|131
1626055860000|2021-07-12 02:11:00|1104.2|1099.7|1104|1099.5|1104.2|1099.7|1103.7|1099.2|176
1626055870000|2021-07-12 02:11:10|1103.9|1099.4|1103.9|1099.4|1103.9|1099.4|1103.4|1098.9|81
1626055880000|2021-07-12 02:11:20|1103.7|1099.2|1103.5|1099|1103.7|1099.2|1103.5|1099|80
1626055890000|2021-07-12 02:11:30|1103.2|1098.7|1102.7|1098.2|1103.5|1099|1102.7|1098.2|271
1626055900000|2021-07-12 02:11:40|1102.5|1098|1102.4|1097.9|1102.5|1098|1101.5|1097|1405
1626055910000|2021-07-12 02:11:50|1102.2|1097.7|1102.2|1097.7|1102.2|1097.7|1101.6|1097.1|299
1626055920000|2021-07-12 02:12:00|1102.1|1097.6|1102.5|1098|1102.5|1098|1102|1097.5|221
1626055930000|2021-07-12 02:12:10|1103|1098.5|1103|1098.5|1103|1098.5|1102.1|1097.6|153
1626055940000|2021-07-12 02:12:20|1102.9|1098.4|1103|1098.5|1103.2|1098.7|1102.5|1098|208
1626055950000|2021-07-12 02:12:30|1102.7|1098.2|1102.9|1098.4|1102.9|1098.4|1102.7|1098.2|87
1626055960000|2021-07-12 02:12:40|1102.7|1098.2|1103.2|1098.7|1103.2|1098.7|1102.4|1097.9|106
1626055970000|2021-07-12 02:12:50|1103.5|1099|1103.5|1099|1103.5|1099|1103|1098.5|79
1626055980000|2021-07-12 02:13:00|1103.3|1098.8|1102.5|1098|1103.3|1098.8|1102.5|1098|212
1626055990000|2021-07-12 02:13:10|1102.6|1098.1|1103.8|1099.3|1103.9|1099.4|1102.6|1098.1|524
1626056000000|2021-07-12 02:13:20|1103.9|1099.4|1104.8|1100.3|1104.9|1100.4|1103.9|1099.4|700
1626056010000|2021-07-12 02:13:30|1105.2|1100.7|1104.9|1100.4|1105.2|1100.7|1104.6|1100.1|494
1626056020000|2021-07-12 02:13:40|1105.7|1101.2|1103.6|1099.1|1105.7|1101.2|1103.4|1098.9|354
1626056030000|2021-07-12 02:13:50|1103.3|1098.8|1103.7|1099.2|1103.8|1099.3|1103.2|1098.7|284
1626056040000|2021-07-12 02:14:00|1103.4|1098.9|1102.7|1098.2|1103.4|1098.9|1102.5|1098|235
1626056050000|2021-07-12 02:14:10|1103|1098.5|1102.5|1098|1103.5|1099|1102.5|1098|100
1626056060000|2021-07-12 02:14:20|1102|1097.5|1102|1097.5|1102|1097.5|1101.8|1097.3|280
1626056070000|2021-07-12 02:14:30|1102.2|1097.7|1103.7|1099.2|1103.7|1099.2|1102.2|1097.7|106
1626056080000|2021-07-12 02:14:40|1103.4|1098.9|1103.4|1098.9|1103.4|1098.9|1103.4|1098.9|38
1626056090000|2021-07-12 02:14:50|1103.6|1099.1|1103.9|1099.4|1103.9|1099.4|1103.6|1099.1|85
1626056100000|2021-07-12 02:15:00|||||||||2
1626057000000|2021-07-12 02:30:00|1104.4|1099.9|1102.7|1098.2|1104.5|1100|1102.7|1098.2|373
1626057010000|2021-07-12 02:30:10|1102.9|1098.4|1102.5|1098|1103.1|1098.6|1102.5|1098|258
1626057020000|2021-07-12 02:30:20|1103|1098.5|1103.5|1099|1103.5|1099|1102.8|1098.3|108
1626057030000|2021-07-12 02:30:30|1103.1|1098.6|1103|1098.5|1103.4|1098.9|1103|1098.5|92
1626057040000|2021-07-12 02:30:40|1102.7|1098.2|1103.5|1099|1103.5|1099|1102.7|1098.2|95
1626057050000|2021-07-12 02:30:50|1103.9|1099.4|1104|1099.5|1104.5|1100|1103.9|1099.4|283
1626057060000|2021-07-12 02:31:00|1103.8|1099.3|1101.9|1097.4|1103.8|1099.3|1101.8|1097.3|234
1626057070000|2021-07-12 02:31:10|1101.8|1097.3|1101.4|1096.9|1101.9|1097.4|1100.9|1096.4|556
1626057080000|2021-07-12 02:31:20|1101.9|1097.4|1101.8|1097.3|1102.2|1097.7|1101.4|1096.9|329
1626057090000|2021-07-12 02:31:30|1102|1097.5|1102.2|1097.7|1102.6|1098.1|1101.8|1097.3|131
1626057100000|2021-07-12 02:31:40|1102.1|1097.6|1102.3|1097.8|1102.9|1098.4|1101.9|1097.4|35
1626057110000|2021-07-12 02:31:50|1102.7|1098.2|1102.2|1097.7|1102.7|1098.2|1102.2|1097.7|114
1626057120000|2021-07-12 02:32:00|1102.3|1097.8|1101.7|1097.2|1102.3|1097.8|1101.7|1097.2|94
1626057130000|2021-07-12 02:32:10|1102|1097.5|1101.9|1097.4|1102|1097.5|1101.7|1097.2|51
1626057140000|2021-07-12 02:32:20|1102.2|1097.7|1102.9|1098.4|1103|1098.5|1102.2|1097.7|106
1626057150000|2021-07-12 02:32:30|1103.4|1098.9|1104.5|1100|1104.5|1100|1103.4|1098.9|175
1626057160000|2021-07-12 02:32:40|1104.6|1100.1|1104.5|1100|1105|1100.5|1104.5|1100|198
1626057170000|2021-07-12 02:32:50|1104.2|1099.7|1104.7|1100.2|1104.7|1100.2|1104.2|1099.7|47
1626057180000|2021-07-12 02:33:00|1105|1100.5|1105|1100.5|1105|1100.5|1104.7|1100.2|159
1626057190000|2021-07-12 02:33:10|1105.1|1100.6|1105.2|1100.7|1105.2|1100.7|1104.7|1100.2|239
1626057200000|2021-07-12 02:33:20|1105.7|1101.2|1105.7|1101.2|1105.9|1101.4|1105.7|1101.2|181
1626057210000|2021-07-12 02:33:30|1105.8|1101.3|1105.9|1101.4|1105.9|1101.4|1105.7|1101.2|186
1626057220000|2021-07-12 02:33:40|1106.3|1101.8|1105.2|1100.7|1106.3|1101.8|1105|1100.5|439
1626057230000|2021-07-12 02:33:50|1105|1100.5|1105.6|1101.1|1105.7|1101.2|1105|1100.5|57
1626057240000|2021-07-12 02:34:00|1105.5|1101|1105.2|1100.7|1105.5|1101|1105.2|1100.7|98
1626057250000|2021-07-12 02:34:10|1105.4|1100.9|1106.2|1101.7|1106.2|1101.7|1105.2|1100.7|304
1626057260000|2021-07-12 02:34:20|1106.1|1101.6|1106.2|1101.7|1106.2|1101.7|1106.1|1101.6|99
1626057270000|2021-07-12 02:34:30|1106.4|1101.9|1105.7|1101.2|1106.4|1101.9|1105.7|1101.2|130
1626057280000|2021-07-12 02:34:40|1105.8|1101.3|1104.7|1100.2|1105.8|1101.3|1104.7|1100.2|156
1626057290000|2021-07-12 02:34:50|1105|1100.5|1105.2|1100.7|1105.2|1100.7|1105|1100.5|40
1626057300000|2021-07-12 02:35:00|1105.1|1100.6|1103.7|1099.2|1105.2|1100.7|1103.7|1099.2|259
1626057310000|2021-07-12 02:35:10|1103.5|1099|1103.5|1099|1103.5|1099|1103.4|1098.9|71
1626057320000|2021-07-12 02:35:20|1103.4|1098.9|1102.7|1098.2|1103.4|1098.9|1102.4|1097.9|109
1626057330000|2021-07-12 02:35:30|1102.8|1098.3|1103.9|1099.4|1103.9|1099.4|1102.8|1098.3|115
1626057340000|2021-07-12 02:35:40|1104.1|1099.6|1103.2|1098.7|1104.1|1099.6|1103.2|1098.7|47
1626057350000|2021-07-12 02:35:50|1103.1|1098.6|1103.1|1098.6|1103.1|1098.6|1103.1|1098.6|83
1626057360000|2021-07-12 02:36:00|1103.2|1098.7|1103.4|1098.9|1103.4|1098.9|1103.2|1098.7|33
1626057370000|2021-07-12 02:36:10|1103.2|1098.7|1102.6|1098.1|1103.2|1098.7|1102.6|1098.1|60
1626057380000|2021-07-12 02:36:20|1102.4|1097.9|1102.7|1098.2|1102.9|1098.4|1102.4|1097.9|53
1626057390000|2021-07-12 02:36:30|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|1102.9|1098.4|41
1626057400000|2021-07-12 02:36:40|1102.6|1098.1|1102.5|1098|1102.6|1098.1|1102.4|1097.9|258
1626057410000|2021-07-12 02:36:50|1102.6|1098.1|1103.1|1098.6|1103.1|1098.6|1102.6|1098.1|76
1626057420000|2021-07-12 02:37:00|1103|1098.5|1102.9|1098.4|1103.1|1098.6|1102.6|1098.1|91
1626057430000|2021-07-12 02:37:10|1103.1|1098.6|1102.9|1098.4|1103.4|1098.9|1102.9|1098.4|47
1626057440000|2021-07-12 02:37:20|1103.1|1098.6|1103.5|1099|1103.6|1099.1|1103.1|1098.6|75
1626057450000|2021-07-12 02:37:30|1103.4|1098.9|1103.6|1099.1|1103.6|1099.1|1103.3|1098.8|28
1626057460000|2021-07-12 02:37:40|1103.4|1098.9|1103.6|1099.1|1103.6|1099.1|1103.4|1098.9|14
1626057470000|2021-07-12 02:37:50|1103.8|1099.3|1103.4|1098.9|1104|1099.5|1103.3|1098.8|85
1626057480000|2021-07-12 02:38:00|1103.1|1098.6|1102.6|1098.1|1103.1|1098.6|1102.6|1098.1|44
1626057490000|2021-07-12 02:38:10|1102.8|1098.3|1102.6|1098.1|1102.8|1098.3|1102.6|1098.1|55
1626057500000|2021-07-12 02:38:20|1102.9|1098.4|1102.8|1098.3|1102.9|1098.4|1102.8|1098.3|17
1626057510000|2021-07-12 02:38:30|1102.6|1098.1|1102.6|1098.1|1102.8|1098.3|1102.6|1098.1|16
1626057520000|2021-07-12 02:38:40|1102.4|1097.9|1102.4|1097.9|1102.4|1097.9|1102.4|1097.9|138
1626057530000|2021-07-12 02:38:50|1102.2|1097.7|1101.4|1096.9|1102.2|1097.7|1101.4|1096.9|156
1626057540000|2021-07-12 02:39:00|1101.2|1096.7|1101.7|1097.2|1101.7|1097.2|1101.2|1096.7|195
1626057550000|2021-07-12 02:39:10|1101.9|1097.4|1101.9|1097.4|1101.9|1097.4|1101.8|1097.3|50
1626057560000|2021-07-12 02:39:20|1101.5|1097|1101.4|1096.9|1101.5|1097|1101.2|1096.7|109
1626057570000|2021-07-12 02:39:30|||||||||20
1626057580000|2021-07-12 02:39:40|1101.7|1097.2|1101.6|1097.1|1101.7|1097.2|1101.5|1097|117
1626057590000|2021-07-12 02:39:50|1101.5|1097|1101.4|1096.9|1101.7|1097.2|1101.4|1096.9|99
1626057600000|2021-07-12 02:40:00|1101.3|1096.8|1101.7|1097.2|1101.7|1097.2|1101.3|1096.8|124
1626057610000|2021-07-12 02:40:10|1101.6|1097.1|1101.7|1097.2|1101.7|1097.2|1101.4|1096.9|74
1626057620000|2021-07-12 02:40:20|1102.2|1097.7|1101.9|1097.4|1102.2|1097.7|1101.9|1097.4|89
1626057630000|2021-07-12 02:40:30|||||||||46
1626057640000|2021-07-12 02:40:40|1101.8|1097.3|1101.4|1096.9|1101.8|1097.3|1101.4|1096.9|39
1626057650000|2021-07-12 02:40:50|1101.6|1097.1|1101.9|1097.4|1101.9|1097.4|1101.6|1097.1|62
1626057660000|2021-07-12 02:41:00|1101.2|1096.7|1100.7|1096.2|1101.4|1096.9|1100.7|1096.2|354
1626057670000|2021-07-12 02:41:10|1101.2|1096.7|1101.1|1096.6|1101.2|1096.7|1101|1096.5|99
1626057680000|2021-07-12 02:41:20|1101.2|1096.7|1101.5|1097|1101.5|1097|1101|1096.5|27
1626057690000|2021-07-12 02:41:30|1101.4|1096.9|1102|1097.5|1102|1097.5|1101.4|1096.9|91
1626057700000|2021-07-12 02:41:40|1101.9|1097.4|1102.2|1097.7|1102.2|1097.7|1101.9|1097.4|140
1626057710000|2021-07-12 02:41:50|1102.4|1097.9|1102.7|1098.2|1102.7|1098.2|1102.4|1097.9|126
1626057720000|2021-07-12 02:42:00|1102.6|1098.1|1102|1097.5|1102.7|1098.2|1102|1097.5|213
1626057730000|2021-07-12 02:42:10|1102.2|1097.7|1102.2|1097.7|1102.2|1097.7|1102|1097.5|63
1626057740000|2021-07-12 02:42:20|1102.4|1097.9|1102.7|1098.2|1102.7|1098.2|1102.4|1097.9|89
1626057750000|2021-07-12 02:42:30|1102.8|1098.3|1103.1|1098.6|1103.1|1098.6|1102.7|1098.2|20
1626057760000|2021-07-12 02:42:40|1103.2|1098.7|1103.9|1099.4|1103.9|1099.4|1103.2|1098.7|104
1626057770000|2021-07-12 02:42:50|1103.8|1099.3|1102.7|1098.2|1104|1099.5|1102.7|1098.2|286
1626057780000|2021-07-12 02:43:00|1102.6|1098.1|1102.7|1098.2|1102.7|1098.2|1102.6|1098.1|94
1626057790000|2021-07-12 02:43:10|1102.6|1098.1|1102.2|1097.7|1102.7|1098.2|1102.1|1097.6|157
1626057800000|2021-07-12 02:43:20|1102.1|1097.6|1102.5|1098|1102.5|1098|1102|1097.5|49
1626057810000|2021-07-12 02:43:30|1102.4|1097.9|1102|1097.5|1102.5|1098|1102|1097.5|42
1626057820000|2021-07-12 02:43:40|1102.2|1097.7|1102.2|1097.7|1102.5|1098|1102.1|1097.6|43
1626057830000|2021-07-12 02:43:50|1102.1|1097.6|1102|1097.5|1102.2|1097.7|1102|1097.5|91
1626057840000|2021-07-12 02:44:00|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|1101.7|1097.2|27
1626057850000|2021-07-12 02:44:10|1102|1097.5|1101.9|1097.4|1102|1097.5|1101.9|1097.4|51
1626057860000|2021-07-12 02:44:20|1101.7|1097.2|1102|1097.5|1102|1097.5|1101.7|1097.2|52
1626057870000|2021-07-12 02:44:30|1101.7|1097.2|1101.5|1097|1101.7|1097.2|1101.5|1097|46
1626057880000|2021-07-12 02:44:40|1101.1|1096.6|1102|1097.5|1102|1097.5|1101.1|1096.6|433
1626057890000|2021-07-12 02:44:50|1101.9|1097.4|1101.4|1096.9|1101.9|1097.4|1101.1|1096.6|117
1626057900000|2021-07-12 02:45:00|1101.2|1096.7|1100|1095.5|1101.2|1096.7|1100|1095.5|367
1626057910000|2021-07-12 02:45:10|1099.7|1095.2|1099|1094.5|1099.7|1095.2|1099|1094.5|904
1626057920000|2021-07-12 02:45:20|1099.1|1094.6|1098.3|1093.8|1099.3|1094.8|1098.3|1093.8|1167
1626057930000|2021-07-12 02:45:30|1098.4|1093.9|1098|1093.5|1098.5|1094|1097.8|1093.3|425
1626057940000|2021-07-12 02:45:40|1098.1|1093.6|1098.7|1094.2|1098.9|1094.4|1098.1|1093.6|239
1626057950000|2021-07-12 02:45:50|1098.6|1094.1|1099.9|1095.4|1100|1095.5|1098.5|1094|338
1626057960000|2021-07-12 02:46:00|1099.7|1095.2|1099.5|1095|1099.7|1095.2|1099|1094.5|221
1626057970000|2021-07-12 02:46:10|1099.8|1095.3|1099.5|1095|1100.2|1095.7|1099.3|1094.8|211
1626057980000|2021-07-12 02:46:20|1099.6|1095.1|1100.1|1095.6|1100.3|1095.8|1099.6|1095.1|279
1626057990000|2021-07-12 02:46:30|1100.3|1095.8|1100.2|1095.7|1100.6|1096.1|1100.2|1095.7|49
1626058000000|2021-07-12 02:46:40|1100.6|1096.1|1100.9|1096.4|1100.9|1096.4|1100.3|1095.8|79
1626058010000|2021-07-12 02:46:50|1101.2|1096.7|1101.2|1096.7|1101.7|1097.2|1101.2|1096.7|176
1626058020000|2021-07-12 02:47:00|1101.5|1097|1100.5|1096|1101.5|1097|1100.5|1096|121
1626058030000|2021-07-12 02:47:10|1100.3|1095.8|1100.7|1096.2|1101|1096.5|1100.3|1095.8|58
1626058040000|2021-07-12 02:47:20|1100.9|1096.4|1100.7|1096.2|1100.9|1096.4|1100.7|1096.2|149
1626058050000|2021-07-12 02:47:30|1100.5|1096|1100.7|1096.2|1100.7|1096.2|1100.2|1095.7|112
1626058060000|2021-07-12 02:47:40|1100.9|1096.4|1101|1096.5|1101.2|1096.7|1100.9|1096.4|84
1626058070000|2021-07-12 02:47:50|1100.8|1096.3|1101.2|1096.7|1101.2|1096.7|1100.7|1096.2|68
1626058080000|2021-07-12 02:48:00|||||||||104
1626058090000|2021-07-12 02:48:10|1101.1|1096.6|1101.7|1097.2|1101.7|1097.2|1101.1|1096.6|104
1626058100000|2021-07-12 02:48:20|1101.8|1097.3|1101.4|1096.9|1101.8|1097.3|1101.4|1096.9|109
1626058110000|2021-07-12 02:48:30|1101.7|1097.2|1101.4|1096.9|1101.7|1097.2|1101.1|1096.6|55
1626058120000|2021-07-12 02:48:40|1101.6|1097.1|1101.9|1097.4|1101.9|1097.4|1101.6|1097.1|47
1626058130000|2021-07-12 02:48:50|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|1101.6|1097.1|83
1626058140000|2021-07-12 02:49:00|1101.4|1096.9|1100.1|1095.6|1101.4|1096.9|1099.9|1095.4|181
1626058150000|2021-07-12 02:49:10|1100.3|1095.8|1100.4|1095.9|1100.8|1096.3|1100.2|1095.7|101
1626058160000|2021-07-12 02:49:20|1100.7|1096.2|1100.7|1096.2|1100.9|1096.4|1100.7|1096.2|50
1626058170000|2021-07-12 02:49:30|1100.9|1096.4|1101.4|1096.9|1101.4|1096.9|1100.8|1096.3|66
1626058180000|2021-07-12 02:49:40|1101.2|1096.7|1100.9|1096.4|1101.2|1096.7|1100.8|1096.3|23
1626058190000|2021-07-12 02:49:50|1100.7|1096.2|1100.7|1096.2|1100.8|1096.3|1100.7|1096.2|45
1626058200000|2021-07-12 02:50:00|1100.6|1096.1|1098.7|1094.2|1100.6|1096.1|1098.7|1094.2|311
1626058210000|2021-07-12 02:50:10|1099.2|1094.7|1098.7|1094.2|1100.1|1095.6|1098.7|1094.2|200
1626058220000|2021-07-12 02:50:20|1099|1094.5|1099.3|1094.8|1099.3|1094.8|1099|1094.5|135
1626058230000|2021-07-12 02:50:30|1099.5|1095|1100.3|1095.8|1100.3|1095.8|1099.5|1095|204
1626058240000|2021-07-12 02:50:40|1100.2|1095.7|1099.8|1095.3|1100.3|1095.8|1099.8|1095.3|39
1626058250000|2021-07-12 02:50:50|1099.6|1095.1|1100.3|1095.8|1100.3|1095.8|1099.6|1095.1|113
1626058260000|2021-07-12 02:51:00|1100.2|1095.7|1100|1095.5|1100.2|1095.7|1099.7|1095.2|64
1626058270000|2021-07-12 02:51:10|1100.2|1095.7|1100.7|1096.2|1100.7|1096.2|1100.2|1095.7|47
1626058280000|2021-07-12 02:51:20|1100.6|1096.1|1100.6|1096.1|1100.7|1096.2|1100.5|1096|67
1626058290000|2021-07-12 02:51:30|1100.5|1096|1100.2|1095.7|1100.5|1096|1100.2|1095.7|37
1626058300000|2021-07-12 02:51:40|1100.3|1095.8|1100.5|1096|1100.7|1096.2|1100.3|1095.8|47
1626058310000|2021-07-12 02:51:50|1100.2|1095.7|1099.8|1095.3|1100.2|1095.7|1099.7|1095.2|192
1626058320000|2021-07-12 02:52:00|1100|1095.5|1100|1095.5|1100|1095.5|1099.7|1095.2|76
1626058330000|2021-07-12 02:52:10|1100.2|1095.7|1101.2|1096.7|1101.2|1096.7|1100.1|1095.6|57
1626058340000|2021-07-12 02:52:20|1101.4|1096.9|1101.7|1097.2|1101.7|1097.2|1101.2|1096.7|60
1626058350000|2021-07-12 02:52:30|1101.9|1097.4|1102.1|1097.6|1102.2|1097.7|1101.9|1097.4|97
1626058360000|2021-07-12 02:52:40|1102.4|1097.9|1101.9|1097.4|1102.4|1097.9|1101.9|1097.4|134
1626058370000|2021-07-12 02:52:50|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|1102.1|1097.6|93
1626058380000|2021-07-12 02:53:00|1102.3|1097.8|1102.2|1097.7|1102.3|1097.8|1101.9|1097.4|222
1626058390000|2021-07-12 02:53:10|1101.9|1097.4|1102.2|1097.7|1102.2|1097.7|1101.8|1097.3|107
1626058400000|2021-07-12 02:53:20|1102.4|1097.9|1102.7|1098.2|1102.7|1098.2|1102.4|1097.9|76
1626058410000|2021-07-12 02:53:30|1103.2|1098.7|1103.2|1098.7|1103.2|1098.7|1103|1098.5|172
1626058420000|2021-07-12 02:53:40|1103.1|1098.6|1103.3|1098.8|1103.3|1098.8|1103.1|1098.6|43
1626058430000|2021-07-12 02:53:50|1103.4|1098.9|1102.9|1098.4|1103.4|1098.9|1102.7|1098.2|262
1626058440000|2021-07-12 02:54:00|1102.8|1098.3|1102.8|1098.3|1102.8|1098.3|1102.7|1098.2|64
1626058450000|2021-07-12 02:54:10|1102.9|1098.4|1103.2|1098.7|1103.2|1098.7|1102.7|1098.2|26
1626058460000|2021-07-12 02:54:20|1103.5|1099|1103.2|1098.7|1103.7|1099.2|1103.2|1098.7|140
1626058470000|2021-07-12 02:54:30|1103.6|1099.1|1103.7|1099.2|1103.7|1099.2|1103.2|1098.7|120
1626058480000|2021-07-12 02:54:40|1104|1099.5|1104|1099.5|1104|1099.5|1104|1099.5|48
1626058490000|2021-07-12 02:54:50|||||||||61
1626058500000|2021-07-12 02:55:00|1103.9|1099.4|1103.5|1099|1103.9|1099.4|1103.5|1099|92
1626058510000|2021-07-12 02:55:10|1103|1098.5|1102.3|1097.8|1103|1098.5|1102.3|1097.8|209
1626058520000|2021-07-12 02:55:20|1102.2|1097.7|1102|1097.5|1102.2|1097.7|1102|1097.5|48
1626058530000|2021-07-12 02:55:30|1102.1|1097.6|1102.8|1098.3|1103.2|1098.7|1102.1|1097.6|229
1626058540000|2021-07-12 02:55:40|1102.7|1098.2|1103.2|1098.7|1103.2|1098.7|1102.7|1098.2|48
1626058550000|2021-07-12 02:55:50|1103|1098.5|1103|1098.5|1103|1098.5|1103|1098.5|100
1626058560000|2021-07-12 02:56:00|1103.1|1098.6|1102.7|1098.2|1103.1|1098.6|1102.5|1098|71
1626058570000|2021-07-12 02:56:10|1102.3|1097.8|1102.5|1098|1102.5|1098|1102.3|1097.8|95
1626058580000|2021-07-12 02:56:20|1102.7|1098.2|1102.3|1097.8|1102.7|1098.2|1102.3|1097.8|53
1626058590000|2021-07-12 02:56:30|1102.5|1098|1102|1097.5|1102.5|1098|1102|1097.5|80
1626058600000|2021-07-12 02:56:40|1102.3|1097.8|1102.5|1098|1102.5|1098|1102.1|1097.6|56
1626058610000|2021-07-12 02:56:50|1102.2|1097.7|1101.7|1097.2|1102.2|1097.7|1101.7|1097.2|20
1626058620000|2021-07-12 02:57:00|1101.2|1096.7|1100.7|1096.2|1101.2|1096.7|1100.7|1096.2|99
1626058630000|2021-07-12 02:57:10|1100.4|1095.9|1101.6|1097.1|1101.7|1097.2|1100.4|1095.9|138
1626058640000|2021-07-12 02:57:20|1101.7|1097.2|1100.7|1096.2|1101.7|1097.2|1100.7|1096.2|121
1626058650000|2021-07-12 02:57:30|1100.6|1096.1|1102.1|1097.6|1102.1|1097.6|1100.6|1096.1|107
1626058660000|2021-07-12 02:57:40|1101.9|1097.4|1102.2|1097.7|1102.2|1097.7|1101.9|1097.4|36
1626058670000|2021-07-12 02:57:50|1102.1|1097.6|1101.7|1097.2|1102.1|1097.6|1101.2|1096.7|79
1626058680000|2021-07-12 02:58:00|1102|1097.5|1102|1097.5|1102|1097.5|1102|1097.5|29
1626058690000|2021-07-12 02:58:10|1101.7|1097.2|1101.2|1096.7|1101.7|1097.2|1101.2|1096.7|63
1626058700000|2021-07-12 02:58:20|1101|1096.5|1100.5|1096|1101|1096.5|1100.5|1096|110
1626058710000|2021-07-12 02:58:30|1100.4|1095.9|1100.3|1095.8|1100.5|1096|1100.2|1095.7|29
1626058720000|2021-07-12 02:58:40|1100.5|1096|1100.6|1096.1|1101.2|1096.7|1100.5|1096|111
1626058730000|2021-07-12 02:58:50|1100.8|1096.3|1101.4|1096.9|1101.5|1097|1100.7|1096.2|96
1626058740000|2021-07-12 02:59:00|1101.2|1096.7|1100.6|1096.1|1101.2|1096.7|1100.6|1096.1|53
1626058750000|2021-07-12 02:59:10|1100.5|1096|1100.4|1095.9|1100.5|1096|1100.3|1095.8|65
1626058760000|2021-07-12 02:59:20|1100.1|1095.6|1099.5|1095|1100.1|1095.6|1099.5|1095|153
1626058770000|2021-07-12 02:59:30|1099.6|1095.1|1099|1094.5|1100|1095.5|1099|1094.5|159
1626058780000|2021-07-12 02:59:40|1099.3|1094.8|1099.5|1095|1099.5|1095|1099.2|1094.7|145
1626058790000|2021-07-12 02:59:50|1099.4|1094.9|1099.8|1095.3|1099.8|1095.3|1099.3|1094.8|104
1626058800000|2021-07-12 03:00:00|1099.3|1094.8|1099.5|1095|1099.5|1095|1099.3|1094.8|195
1626058810000|2021-07-12 03:00:10|1099.6|1095.1|1099.5|1095|1099.8|1095.3|1099.4|1094.9|37
1626058820000|2021-07-12 03:00:20|1099.3|1094.8|1099.6|1095.1|1099.6|1095.1|1099.3|1094.8|83
1626058830000|2021-07-12 03:00:30|1099.5|1095|1098.6|1094.1|1099.5|1095|1098.6|1094.1|384
1626058840000|2021-07-12 03:00:40|1098.8|1094.3|1098.4|1093.9|1098.8|1094.3|1098.3|1093.8|355
1626058850000|2021-07-12 03:00:50|1098.3|1093.8|1098.4|1093.9|1098.4|1093.9|1098.3|1093.8|274
1626058860000|2021-07-12 03:01:00|1098.6|1094.1|1098.4|1093.9|1098.6|1094.1|1098.4|1093.9|164
1626058870000|2021-07-12 03:01:10|1098.6|1094.1|1099.1|1094.6|1099.1|1094.6|1098.6|1094.1|606
1626058880000|2021-07-12 03:01:20|1099.2|1094.7|1099.4|1094.9|1099.4|1094.9|1099.1|1094.6|178
1626058890000|2021-07-12 03:01:30|1099.3|1094.8|1099.6|1095.1|1099.6|1095.1|1099.3|1094.8|134
1626058900000|2021-07-12 03:01:40|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|1099.8|1095.3|91
1626058910000|2021-07-12 03:01:50|1099.9|1095.4|1100.5|1096|1100.5|1096|1099.8|1095.3|109
1626058920000|2021-07-12 03:02:00|1100.4|1095.9|1100.9|1096.4|1100.9|1096.4|1100.3|1095.8|137
1626058930000|2021-07-12 03:02:10|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|1100.8|1096.3|25
1626058940000|2021-07-12 03:02:20|1101|1096.5|1100.8|1096.3|1101|1096.5|1100.8|1096.3|84
1626058950000|2021-07-12 03:02:30|1101|1096.5|1101.3|1096.8|1101.3|1096.8|1101|1096.5|34
1626058960000|2021-07-12 03:02:40|1101.4|1096.9|1102.1|1097.6|1102.1|1097.6|1101.4|1096.9|96
1626058970000|2021-07-12 03:02:50|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|1102.1|1097.6|95
1626058980000|2021-07-12 03:03:00|1101.7|1097.2|1101.6|1097.1|1101.7|1097.2|1101.3|1096.8|277
1626058990000|2021-07-12 03:03:10|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|34
1626059000000|2021-07-12 03:03:20|1101.6|1097.1|1102.3|1097.8|1102.3|1097.8|1101.6|1097.1|95
1626059010000|2021-07-12 03:03:30|1102.6|1098.1|1102.6|1098.1|1102.6|1098.1|1102.3|1097.8|50
1626059020000|2021-07-12 03:03:40|1102.3|1097.8|1101.8|1097.3|1102.3|1097.8|1101.8|1097.3|89
1626059030000|2021-07-12 03:03:50|1101.3|1096.8|1101.8|1097.3|1101.8|1097.3|1101.3|1096.8|90
1626059040000|2021-07-12 03:04:00|1101.6|1097.1|1102.3|1097.8|1102.3|1097.8|1101.3|1096.8|56
1626059050000|2021-07-12 03:04:10|1102.1|1097.6|1102.3|1097.8|1102.3|1097.8|1102.1|1097.6|64
1626059060000|2021-07-12 03:04:20|1102.2|1097.7|1102.3|1097.8|1102.3|1097.8|1102.1|1097.6|35
1626059070000|2021-07-12 03:04:30|||||||||6
1626059080000|2021-07-12 03:04:40|1102.1|1097.6|1101.3|1096.8|1102.1|1097.6|1101.3|1096.8|223
1626059090000|2021-07-12 03:04:50|1101.1|1096.6|1101.4|1096.9|1101.5|1097|1101.1|1096.6|78
1626059100000|2021-07-12 03:05:00|1101.5|1097|1101.4|1096.9|1101.5|1097|1101.1|1096.6|204
1626059110000|2021-07-12 03:05:10|1101.8|1097.3|1101.8|1097.3|1101.8|1097.3|1101.8|1097.3|12
1626059120000|2021-07-12 03:05:20|1102.3|1097.8|1103.5|1099|1103.5|1099|1102.3|1097.8|358
1626059130000|2021-07-12 03:05:30|1102.9|1098.4|1104.5|1100|1104.5|1100|1102.7|1098.2|530
1626059140000|2021-07-12 03:05:40|1104.7|1100.2|1106.2|1101.7|1106.2|1101.7|1104.6|1100.1|683
1626059150000|2021-07-12 03:05:50|1106|1101.5|1105.8|1101.3|1106|1101.5|1105.7|1101.2|379
1626059160000|2021-07-12 03:06:00|1106|1101.5|1104.8|1100.3|1106|1101.5|1104.8|1100.3|269
1626059170000|2021-07-12 03:06:10|1104.5|1100|1105|1100.5|1105|1100.5|1104.5|1100|133
1626059180000|2021-07-12 03:06:20|1104.9|1100.4|1105.5|1101|1105.5|1101|1104.8|1100.3|114
1626059190000|2021-07-12 03:06:30|1105.2|1100.7|1105.5|1101|1105.5|1101|1105.1|1100.6|55
1626059200000|2021-07-12 03:06:40|1105.4|1100.9|1105.1|1100.6|1105.5|1101|1105.1|1100.6|92
1626059210000|2021-07-12 03:06:50|1105.2|1100.7|1105|1100.5|1105.5|1101|1105|1100.5|93
1626059220000|2021-07-12 03:07:00|1104.8|1100.3|1104.5|1100|1104.8|1100.3|1104.3|1099.8|193
1626059230000|2021-07-12 03:07:10|1105|1100.5|1105|1100.5|1105.7|1101.2|1105|1100.5|259
1626059240000|2021-07-12 03:07:20|1105.2|1100.7|1105.7|1101.2|1105.7|1101.2|1105.2|1100.7|130
1626059250000|2021-07-12 03:07:30|1105.5|1101|1105.7|1101.2|1105.7|1101.2|1105.2|1100.7|71
1626059260000|2021-07-12 03:07:40|1105.6|1101.1|1106|1101.5|1106.2|1101.7|1105.5|1101|161
1626059270000|2021-07-12 03:07:50|1106.3|1101.8|1106.5|1102|1106.5|1102|1106|1101.5|48
1626059280000|2021-07-12 03:08:00|1106.2|1101.7|1106.5|1102|1106.5|1102|1106.2|1101.7|82
1626059290000|2021-07-12 03:08:10|1106.3|1101.8|1105.2|1100.7|1106.3|1101.8|1105.2|1100.7|154
1626059300000|2021-07-12 03:08:20|1105.1|1100.6|1105|1100.5|1105.1|1100.6|1105|1100.5|41
1626059310000|2021-07-12 03:08:30|||||||||38
1626059320000|2021-07-12 03:08:40|1104.8|1100.3|1105|1100.5|1105|1100.5|1104.8|1100.3|107
1626059330000|2021-07-12 03:08:50|||||||||43
1626059340000|2021-07-12 03:09:00|1104.9|1100.4|1105.3|1100.8|1105.3|1100.8|1104.8|1100.3|60
1626059350000|2021-07-12 03:09:10|1105.1|1100.6|1106.2|1101.7|1106.2|1101.7|1105.1|1100.6|277
1626059360000|2021-07-12 03:09:20|1106|1101.5|1106.5|1102|1106.5|1102|1106|1101.5|263
1626059370000|2021-07-12 03:09:30|1106.1|1101.6|1106.2|1101.7|1106.2|1101.7|1106|1101.5|63
1626059380000|2021-07-12 03:09:40|1106.1|1101.6|1106.7|1102.2|1106.7|1102.2|1106.1|1101.6|120
1626059390000|2021-07-12 03:09:50|1106.6|1102.1|1106.2|1101.7|1106.6|1102.1|1106.2|1101.7|75
1626059400000|2021-07-12 03:10:00|1106.1|1101.6|1106.2|1101.7|1106.2|1101.7|1106.1|1101.6|85
1626059410000|2021-07-12 03:10:10|1105.9|1101.4|1105.2|1100.7|1105.9|1101.4|1105.2|1100.7|114
1626059420000|2021-07-12 03:10:20|1105.3|1100.8|1105.2|1100.7|1105.3|1100.8|1105.2|1100.7|35
1626059430000|2021-07-12 03:10:30|1105.3|1100.8|1105.8|1101.3|1106.1|1101.6|1105.3|1100.8|139
1626059440000|2021-07-12 03:10:40|1105.7|1101.2|1105.5|1101|1106|1101.5|1105.2|1100.7|135
1626059450000|2021-07-12 03:10:50|1105.7|1101.2|1105.7|1101.2|1105.7|1101.2|1105.7|1101.2|48
1626059460000|2021-07-12 03:11:00|1105.9|1101.4|1105.9|1101.4|1105.9|1101.4|1105.9|1101.4|72
1626059470000|2021-07-12 03:11:10|1106.2|1101.7|1106.4|1101.9|1106.4|1101.9|1106.2|1101.7|141
1626059480000|2021-07-12 03:11:20|||||||||80
1626059490000|2021-07-12 03:11:30|1106.3|1101.8|1106.2|1101.7|1106.4|1101.9|1106.2|1101.7|85
1626059500000|2021-07-12 03:11:40|1106|1101.5|1106.4|1101.9|1106.4|1101.9|1106|1101.5|145
1626059510000|2021-07-12 03:11:50|1106.7|1102.2|1107.9|1103.4|1107.9|1103.4|1106.4|1101.9|474
1626059520000|2021-07-12 03:12:00|1108|1103.5|1108.2|1103.7|1108.4|1103.9|1108|1103.5|418
1626059530000|2021-07-12 03:12:10|1107.9|1103.4|1107.5|1103|1107.9|1103.4|1107.2|1102.7|323
1626059540000|2021-07-12 03:12:20|1107.8|1103.3|1107.7|1103.2|1107.8|1103.3|1107.3|1102.8|195
1626059550000|2021-07-12 03:12:30|1107.5|1103|1107|1102.5|1107.7|1103.2|1106.9|1102.4|80
1626059560000|2021-07-12 03:12:40|1107.4|1102.9|1107.7|1103.2|1107.7|1103.2|1107.3|1102.8|110
1626059570000|2021-07-12 03:12:50|1107.3|1102.8|1107.7|1103.2|1107.8|1103.3|1107.3|1102.8|190
1626059580000|2021-07-12 03:13:00|1107.5|1103|1107.7|1103.2|1107.7|1103.2|1107.5|1103|193
1626059590000|2021-07-12 03:13:10|1107.6|1103.1|1107.7|1103.2|1107.7|1103.2|1107.6|1103.1|180
1626059600000|2021-07-12 03:13:20|1107.6|1103.1|1107.6|1103.1|1107.7|1103.2|1107.5|1103|65
1626059610000|2021-07-12 03:13:30|1107.7|1103.2|1107.4|1102.9|1107.7|1103.2|1107.4|1102.9|117
1626059620000|2021-07-12 03:13:40|1107.3|1102.8|1107.2|1102.7|1107.3|1102.8|1107|1102.5|62
1626059630000|2021-07-12 03:13:50|1107.1|1102.6|1107|1102.5|1107.2|1102.7|1107|1102.5|60
1626059640000|2021-07-12 03:14:00|1106.7|1102.2|1106.5|1102|1106.7|1102.2|1106.4|1101.9|63
1626059650000|2021-07-12 03:14:10|1106.1|1101.6|1106.4|1101.9|1106.6|1102.1|1106.1|1101.6|238
1626059660000|2021-07-12 03:14:20|1106.1|1101.6|1106|1101.5|1106.1|1101.6|1106|1101.5|63
1626059670000|2021-07-12 03:14:30|1105.8|1101.3|1106|1101.5|1106|1101.5|1105.8|1101.3|55
1626059680000|2021-07-12 03:14:40|1105.9|1101.4|1104.5|1100|1106|1101.5|1104.5|1100|516
1626059690000|2021-07-12 03:14:50|1104.1|1099.6|1103.7|1099.2|1104.1|1099.6|1103.7|1099.2|122
1626059700000|2021-07-12 03:15:00|1103.5|1099|1102.7|1098.2|1103.5|1099|1102.6|1098.1|304
1626059710000|2021-07-12 03:15:10|1102.5|1098|1102.5|1098|1102.7|1098.2|1102.3|1097.8|328
1626059720000|2021-07-12 03:15:20|1102.3|1097.8|1102|1097.5|1102.7|1098.2|1102|1097.5|154
1626059730000|2021-07-12 03:15:30|1101.7|1097.2|1101|1096.5|1101.7|1097.2|1101|1096.5|259
1626059740000|2021-07-12 03:15:40|1100.8|1096.3|1100.9|1096.4|1101.8|1097.3|1100.8|1096.3|475
1626059750000|2021-07-12 03:15:50|1101.3|1096.8|1102.1|1097.6|1102.1|1097.6|1101.3|1096.8|475
1626059760000|2021-07-12 03:16:00|1102.5|1098|1102.3|1097.8|1102.5|1098|1102.1|1097.6|129
1626059770000|2021-07-12 03:16:10|1102|1097.5|1102.3|1097.8|1102.3|1097.8|1101.8|1097.3|187
1626059780000|2021-07-12 03:16:20|1101.9|1097.4|1102|1097.5|1102.3|1097.8|1101.8|1097.3|118
1626059790000|2021-07-12 03:16:30|1102.1|1097.6|1102.2|1097.7|1102.3|1097.8|1102|1097.5|82
1626059800000|2021-07-12 03:16:40|1102.3|1097.8|1102.3|1097.8|1102.4|1097.9|1102.3|1097.8|73
1626059810000|2021-07-12 03:16:50|1102.4|1097.9|1102|1097.5|1102.4|1097.9|1102|1097.5|44
1626059820000|2021-07-12 03:17:00|1102.2|1097.7|1102.4|1097.9|1102.4|1097.9|1102.2|1097.7|49
1626059830000|2021-07-12 03:17:10|1102.3|1097.8|1102|1097.5|1102.4|1097.9|1102|1097.5|85
1626059840000|2021-07-12 03:17:20|1101.8|1097.3|1101.1|1096.6|1101.8|1097.3|1101|1096.5|183
1626059850000|2021-07-12 03:17:30|1101.3|1096.8|1100.8|1096.3|1101.3|1096.8|1100.8|1096.3|183
1626059860000|2021-07-12 03:17:40|1100.5|1096|1100.8|1096.3|1100.8|1096.3|1100.5|1096|248
1626059870000|2021-07-12 03:17:50|1101|1096.5|1101.3|1096.8|1101.3|1096.8|1101|1096.5|163
1626059880000|2021-07-12 03:18:00|1101|1096.5|1101|1096.5|1101.2|1096.7|1100.8|1096.3|97
1626059890000|2021-07-12 03:18:10|1101.3|1096.8|1101.5|1097|1101.5|1097|1101.2|1096.7|46
1626059900000|2021-07-12 03:18:20|1101.9|1097.4|1102|1097.5|1102|1097.5|1101.9|1097.4|42
1626059910000|2021-07-12 03:18:30|1102.3|1097.8|1102.4|1097.9|1102.4|1097.9|1102.3|1097.8|60
1626059920000|2021-07-12 03:18:40|1102.5|1098|1102.5|1098|1102.5|1098|1102.4|1097.9|60
1626059930000|2021-07-12 03:18:50|1102.7|1098.2|1103.3|1098.8|1103.4|1098.9|1102.7|1098.2|127
1626059940000|2021-07-12 03:19:00|1103|1098.5|1103.2|1098.7|1103.4|1098.9|1103|1098.5|79
1626059950000|2021-07-12 03:19:10|1103|1098.5|1103.4|1098.9|1103.4|1098.9|1103|1098.5|83
1626059960000|2021-07-12 03:19:20|1103.5|1099|1103.3|1098.8|1103.5|1099|1102.9|1098.4|142
1626059970000|2021-07-12 03:19:30|1102.9|1098.4|1103.3|1098.8|1103.3|1098.8|1102.8|1098.3|77
1626059980000|2021-07-12 03:19:40|1103.4|1098.9|1103|1098.5|1103.4|1098.9|1103|1098.5|66
1626059990000|2021-07-12 03:19:50|1102.9|1098.4|1104|1099.5|1104.3|1099.8|1102.9|1098.4|104
1626060000000|2021-07-12 03:20:00|1103.9|1099.4|1103.5|1099|1103.9|1099.4|1103.4|1098.9|45
1626060010000|2021-07-12 03:20:10|1103.4|1098.9|1102.5|1098|1103.4|1098.9|1102.5|1098|79
1626060020000|2021-07-12 03:20:20|1102.2|1097.7|1102|1097.5|1102.2|1097.7|1102|1097.5|97
1626060030000|2021-07-12 03:20:30|1101.5|1097|1101|1096.5|1101.7|1097.2|1101|1096.5|131
1626060040000|2021-07-12 03:20:40|1101.5|1097|1101.5|1097|1101.5|1097|1101.5|1097|155
1626060050000|2021-07-12 03:20:50|1101.8|1097.3|1102.2|1097.7|1102.2|1097.7|1101.8|1097.3|131
1626060060000|2021-07-12 03:21:00|1102.3|1097.8|1101.9|1097.4|1102.3|1097.8|1101.9|1097.4|30
1626060070000|2021-07-12 03:21:10|1102|1097.5|1102|1097.5|1102|1097.5|1101.9|1097.4|26
1626060080000|2021-07-12 03:21:20|1101.9|1097.4|1102.4|1097.9|1102.4|1097.9|1101.9|1097.4|20
1626060090000|2021-07-12 03:21:30|1102.6|1098.1|1102.8|1098.3|1102.8|1098.3|1102.6|1098.1|17
1626060100000|2021-07-12 03:21:40|1103|1098.5|1102.8|1098.3|1103.1|1098.6|1102.8|1098.3|101
1626060110000|2021-07-12 03:21:50|1102.6|1098.1|1101.9|1097.4|1102.8|1098.3|1101.9|1097.4|69
1626060120000|2021-07-12 03:22:00|1102.5|1098|1102.4|1097.9|1102.5|1098|1102.4|1097.9|43
1626060130000|2021-07-12 03:22:10|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|1102.3|1097.8|57
1626060140000|2021-07-12 03:22:20|1102.1|1097.6|1101.8|1097.3|1102.1|1097.6|1101.8|1097.3|39
1626060150000|2021-07-12 03:22:30|1101.7|1097.2|1101.8|1097.3|1101.8|1097.3|1101.5|1097|37
1626060160000|2021-07-12 03:22:40|1101.5|1097|1102|1097.5|1102|1097.5|1101.5|1097|50
1626060170000|2021-07-12 03:22:50|1101.9|1097.4|1101.9|1097.4|1102|1097.5|1101.9|1097.4|48
1626060180000|2021-07-12 03:23:00|1102|1097.5|1102.1|1097.6|1102.1|1097.6|1102|1097.5|57
1626060190000|2021-07-12 03:23:10|1102.3|1097.8|1102.1|1097.6|1102.3|1097.8|1102.1|1097.6|34
1626060200000|2021-07-12 03:23:20|1102.3|1097.8|1103.8|1099.3|1103.8|1099.3|1102.3|1097.8|65
1626060210000|2021-07-12 03:23:30|1103.6|1099.1|1103.3|1098.8|1103.6|1099.1|1103.3|1098.8|75
1626060220000|2021-07-12 03:23:40|1103.4|1098.9|1103.8|1099.3|1103.8|1099.3|1103.3|1098.8|89
1626060230000|2021-07-12 03:23:50|1103.9|1099.4|1104|1099.5|1104|1099.5|1103.8|1099.3|215
1626060240000|2021-07-12 03:24:00|1104.3|1099.8|1104.8|1100.3|1104.8|1100.3|1104.3|1099.8|250
1626060250000|2021-07-12 03:24:10|1104.5|1100|1106|1101.5|1106|1101.5|1104.5|1100|247
1626060260000|2021-07-12 03:24:20|1106.2|1101.7|1106.2|1101.7|1106.3|1101.8|1105.9|1101.4|485
1626060270000|2021-07-12 03:24:30|1105.9|1101.4|1105.7|1101.2|1106.2|1101.7|1105.7|1101.2|204
1626060280000|2021-07-12 03:24:40|1105.6|1101.1|1105.8|1101.3|1105.8|1101.3|1105.5|1101|81
1626060290000|2021-07-12 03:24:50|1105.9|1101.4|1105|1100.5|1105.9|1101.4|1105|1100.5|157
1626060300000|2021-07-12 03:25:00|1104.9|1100.4|1105.7|1101.2|1105.7|1101.2|1104.9|1100.4|167
1626060310000|2021-07-12 03:25:10|1106|1101.5|1105.9|1101.4|1106.3|1101.8|1105.9|1101.4|115
1626060320000|2021-07-12 03:25:20|1105.8|1101.3|1106|1101.5|1106|1101.5|1105.4|1100.9|112
1626060330000|2021-07-12 03:25:30|1105.9|1101.4|1105.8|1101.3|1106.2|1101.7|1105.7|1101.2|121
1626060340000|2021-07-12 03:25:40|1106|1101.5|1106.2|1101.7|1106.2|1101.7|1106|1101.5|105
1626060350000|2021-07-12 03:25:50|1106|1101.5|1105.7|1101.2|1106|1101.5|1105.7|1101.2|114
1626060360000|2021-07-12 03:26:00|1105.8|1101.3|1105.7|1101.2|1106.3|1101.8|1105.6|1101.1|191
1626060370000|2021-07-12 03:26:10|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|1105.3|1100.8|70
1626060380000|2021-07-12 03:26:20|1106|1101.5|1106|1101.5|1106|1101.5|1106|1101.5|19
1626060390000|2021-07-12 03:26:30|1105.9|1101.4|1105.5|1101|1105.9|1101.4|1105.3|1100.8|69
1626060400000|2021-07-12 03:26:40|1105.6|1101.1|1105.8|1101.3|1105.8|1101.3|1105.6|1101.1|26
1626060410000|2021-07-12 03:26:50|1106.3|1101.8|1106|1101.5|1106.3|1101.8|1105.8|1101.3|85
1626060420000|2021-07-12 03:27:00|1106.2|1101.7|1106|1101.5|1106.2|1101.7|1106|1101.5|28
1626060430000|2021-07-12 03:27:10|1106.3|1101.8|1106.3|1101.8|1106.3|1101.8|1106.3|1101.8|64
1626060440000|2021-07-12 03:27:20|1106.7|1102.2|1107.5|1103|1107.5|1103|1106.7|1102.2|231
1626060450000|2021-07-12 03:27:30|1107.4|1102.9|1107.5|1103|1108|1103.5|1107.3|1102.8|248
1626060460000|2021-07-12 03:27:40|1107.6|1103.1|1108|1103.5|1108|1103.5|1107.5|1103|161
1626060470000|2021-07-12 03:27:50|1107.9|1103.4|1108|1103.5|1108|1103.5|1107.9|1103.4|58
1626060480000|2021-07-12 03:28:00|1108.3|1103.8|1108.2|1103.7|1108.3|1103.8|1108|1103.5|77
1626060490000|2021-07-12 03:28:10|1108|1103.5|1108|1103.5|1108|1103.5|1108|1103.5|93
1626060500000|2021-07-12 03:28:20|1107.8|1103.3|1107.3|1102.8|1107.8|1103.3|1107.3|1102.8|111
1626060510000|2021-07-12 03:28:30|1107.5|1103|1108|1103.5|1108|1103.5|1107.5|1103|192
1626060520000|2021-07-12 03:28:40|1108.3|1103.8|1109.3|1104.8|1109.3|1104.8|1108.3|1103.8|655
1626060530000|2021-07-12 03:28:50|1109.1|1104.6|1108.8|1104.3|1109.1|1104.6|1108.8|1104.3|202
1626060540000|2021-07-12 03:29:00|1108.5|1104|1107.5|1103|1108.5|1104|1107.5|1103|195
1626060550000|2021-07-12 03:29:10|1107.3|1102.8|1107.4|1102.9|1107.4|1102.9|1106.8|1102.3|102
1626060560000|2021-07-12 03:29:20|1107.2|1102.7|1107.3|1102.8|1107.5|1103|1107.2|1102.7|54
1626060570000|2021-07-12 03:29:30|1107.5|1103|1107.3|1102.8|1107.8|1103.3|1107.3|1102.8|97
1626060580000|2021-07-12 03:29:40|1107.4|1102.9|1107.5|1103|1107.5|1103|1107.4|1102.9|49
1626060590000|2021-07-12 03:29:50|1107.1|1102.6|1106.7|1102.2|1107.3|1102.8|1106.7|1102.2|146
1626067800000|2021-07-12 05:30:00|1106.8|1102.3|1104.8|1100.3|1106.8|1102.3|1104.8|1100.3|574
1626067810000|2021-07-12 05:30:10|1104.7|1100.2|1103.7|1099.2|1104.7|1100.2|1103.7|1099.2|304
1626067820000|2021-07-12 05:30:20|1103.4|1098.9|1104.2|1099.7|1104.2|1099.7|1103.4|1098.9|245
1626067830000|2021-07-12 05:30:30|1104.3|1099.8|1105.3|1100.8|1105.3|1100.8|1104.3|1099.8|335
1626067840000|2021-07-12 05:30:40|1104.8|1100.3|1105.2|1100.7|1105.4|1100.9|1104.8|1100.3|336
1626067850000|2021-07-12 05:30:50|1105.4|1100.9|1104.7|1100.2|1105.4|1100.9|1104.7|1100.2|214
1626067860000|2021-07-12 05:31:00|1104.9|1100.4|1104.9|1100.4|1105.8|1101.3|1104.9|1100.4|400
1626067870000|2021-07-12 05:31:10|1104.6|1100.1|1103.9|1099.4|1104.7|1100.2|1103.9|1099.4|331
1626067880000|2021-07-12 05:31:20|1103.8|1099.3|1104.2|1099.7|1104.2|1099.7|1103.7|1099.2|285
1626067890000|2021-07-12 05:31:30|1104.3|1099.8|1104.2|1099.7|1104.5|1100|1104.2|1099.7|129
1626067900000|2021-07-12 05:31:40|1104|1099.5|1104.9|1100.4|1104.9|1100.4|1103.9|1099.4|141
1626067910000|2021-07-12 05:31:50|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|68
1626067920000|2021-07-12 05:32:00|1105.4|1100.9|1106.4|1101.9|1106.4|1101.9|1105.4|1100.9|224
1626067930000|2021-07-12 05:32:10|1106.7|1102.2|1106.2|1101.7|1106.7|1102.2|1106.2|1101.7|148
1626067940000|2021-07-12 05:32:20|1106.7|1102.2|1106.7|1102.2|1106.7|1102.2|1106.7|1102.2|111
1626067950000|2021-07-12 05:32:30|1107.2|1102.7|1107.4|1102.9|1107.4|1102.9|1107.2|1102.7|143
1626067960000|2021-07-12 05:32:40|1107.7|1103.2|1106.9|1102.4|1108.2|1103.7|1106.9|1102.4|202
1626067970000|2021-07-12 05:32:50|1107.2|1102.7|1108.7|1104.2|1108.7|1104.2|1107.2|1102.7|176
1626067980000|2021-07-12 05:33:00|1108.3|1103.8|1107.4|1102.9|1108.3|1103.8|1106.8|1102.3|235
1626067990000|2021-07-12 05:33:10|1107.7|1103.2|1108|1103.5|1108|1103.5|1107.4|1102.9|88
1626068000000|2021-07-12 05:33:20|1107.9|1103.4|1108.2|1103.7|1108.2|1103.7|1107.7|1103.2|170
1626068010000|2021-07-12 05:33:30|1108.4|1103.9|1107.9|1103.4|1108.4|1103.9|1107.7|1103.2|151
1626068020000|2021-07-12 05:33:40|1108.2|1103.7|1108.4|1103.9|1108.4|1103.9|1108.2|1103.7|249
1626068030000|2021-07-12 05:33:50|||||||||59
1626068040000|2021-07-12 05:34:00|1108.3|1103.8|1108.9|1104.4|1109.2|1104.7|1108.3|1103.8|243
1626068050000|2021-07-12 05:34:10|1109.2|1104.7|1108.9|1104.4|1109.4|1104.9|1108.8|1104.3|200
1626068060000|2021-07-12 05:34:20|1108.7|1104.2|1108.2|1103.7|1108.7|1104.2|1108.2|1103.7|119
1626068070000|2021-07-12 05:34:30|1108.3|1103.8|1107.7|1103.2|1108.7|1104.2|1107.7|1103.2|245
1626068080000|2021-07-12 05:34:40|1107.9|1103.4|1107.5|1103|1108.2|1103.7|1107.4|1102.9|271
1626068090000|2021-07-12 05:34:50|1107.3|1102.8|1107.9|1103.4|1108|1103.5|1107.2|1102.7|117
1626068100000|2021-07-12 05:35:00|1108|1103.5|1107.8|1103.3|1108|1103.5|1107.8|1103.3|55
1626068110000|2021-07-12 05:35:10|1108|1103.5|1108.2|1103.7|1108.2|1103.7|1108|1103.5|118
1626068120000|2021-07-12 05:35:20|1108.3|1103.8|1108.2|1103.7|1108.3|1103.8|1108.2|1103.7|33
1626068130000|2021-07-12 05:35:30|1108.1|1103.6|1108.3|1103.8|1108.3|1103.8|1107.9|1103.4|68
1626068140000|2021-07-12 05:35:40|1108.2|1103.7|1107.6|1103.1|1108.3|1103.8|1107.6|1103.1|92
1626068150000|2021-07-12 05:35:50|1107.4|1102.9|1107.3|1102.8|1107.4|1102.9|1107.1|1102.6|69
1626068160000|2021-07-12 05:36:00|1106.9|1102.4|1107.3|1102.8|1107.3|1102.8|1106.9|1102.4|70
1626068170000|2021-07-12 05:36:10|1107.2|1102.7|1106.9|1102.4|1107.2|1102.7|1106.9|1102.4|35
1626068180000|2021-07-12 05:36:20|1106.7|1102.2|1106.7|1102.2|1107|1102.5|1106.5|1102|61
1626068190000|2021-07-12 05:36:30|1106.8|1102.3|1106.4|1101.9|1106.9|1102.4|1106.4|1101.9|101
1626068200000|2021-07-12 05:36:40|1106.7|1102.2|1105.7|1101.2|1106.7|1102.2|1105.7|1101.2|164
1626068210000|2021-07-12 05:36:50|1105.4|1100.9|1105.2|1100.7|1105.4|1100.9|1105.2|1100.7|90
1626068220000|2021-07-12 05:37:00|1105.1|1100.6|1104.7|1100.2|1105.4|1100.9|1104.7|1100.2|104
1626068230000|2021-07-12 05:37:10|1104.4|1099.9|1104.4|1099.9|1104.4|1099.9|1104.4|1099.9|271
1626068240000|2021-07-12 05:37:20|1104.3|1099.8|1104.2|1099.7|1104.3|1099.8|1104.1|1099.6|69
1626068250000|2021-07-12 05:37:30|1104.4|1099.9|1104.2|1099.7|1104.8|1100.3|1104.2|1099.7|151
1626068260000|2021-07-12 05:37:40|1104.4|1099.9|1105.3|1100.8|1105.3|1100.8|1104.4|1099.9|223
1626068270000|2021-07-12 05:37:50|1105.7|1101.2|1105.4|1100.9|1105.7|1101.2|1104.9|1100.4|233
1626068280000|2021-07-12 05:38:00|1105.2|1100.7|1104.9|1100.4|1105.2|1100.7|1104.7|1100.2|67
1626068290000|2021-07-12 05:38:10|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|24
1626068300000|2021-07-12 05:38:20|1105.7|1101.2|1106.5|1102|1107.2|1102.7|1105.7|1101.2|379
1626068310000|2021-07-12 05:38:30|1106.7|1102.2|1107.2|1102.7|1107.2|1102.7|1106.4|1101.9|74
1626068320000|2021-07-12 05:38:40|1107.5|1103|1107.7|1103.2|1107.7|1103.2|1107.2|1102.7|131
1626068330000|2021-07-12 05:38:50|1107.9|1103.4|1107.7|1103.2|1107.9|1103.4|1107.2|1102.7|171
1626068340000|2021-07-12 05:39:00|1107.4|1102.9|1107|1102.5|1107.7|1103.2|1106.8|1102.3|68
1626068350000|2021-07-12 05:39:10|1106.8|1102.3|1107.7|1103.2|1107.7|1103.2|1106.5|1102|193
1626068360000|2021-07-12 05:39:20|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|1108.2|1103.7|85
1626068370000|2021-07-12 05:39:30|1108.4|1103.9|1109.4|1104.9|1109.4|1104.9|1108.2|1103.7|767
1626068380000|2021-07-12 05:39:40|1109|1104.5|1109.2|1104.7|1109.2|1104.7|1109|1104.5|264
1626068390000|2021-07-12 05:39:50|1109.4|1104.9|1111.9|1107.4|1111.9|1107.4|1109.4|1104.9|956
1626068400000|2021-07-12 05:40:00|1111.7|1107.2|1111.1|1106.6|1111.9|1107.4|1111.1|1106.6|643
1626068410000|2021-07-12 05:40:10|1111.2|1106.7|1111.9|1107.4|1112.1|1107.6|1111.2|1106.7|472
1626068420000|2021-07-12 05:40:20|1112|1107.5|1112.6|1108.1|1112.6|1108.1|1111.7|1107.2|617
1626068430000|2021-07-12 05:40:30|1112.8|1108.3|1113.1|1108.6|1113.1|1108.6|1112.8|1108.3|327
1626068440000|2021-07-12 05:40:40|1112.9|1108.4|1113.2|1108.7|1113.2|1108.7|1112|1107.5|390
1626068450000|2021-07-12 05:40:50|1112.9|1108.4|1113.4|1108.9|1113.4|1108.9|1112.9|1108.4|354
1626068460000|2021-07-12 05:41:00|1113.5|1109|1112.9|1108.4|1113.5|1109|1112.9|1108.4|248
1626068470000|2021-07-12 05:41:10|1112.6|1108.1|1112.4|1107.9|1112.9|1108.4|1112.4|1107.9|194
1626068480000|2021-07-12 05:41:20|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|242
1626068490000|2021-07-12 05:41:30|1112.4|1107.9|1112.4|1107.9|1112.4|1107.9|1112.1|1107.6|156
1626068500000|2021-07-12 05:41:40|1112.2|1107.7|1111.9|1107.4|1112.6|1108.1|1111.7|1107.2|395
1626068510000|2021-07-12 05:41:50|1111.7|1107.2|1112.1|1107.6|1112.1|1107.6|1111.7|1107.2|140
1626068520000|2021-07-12 05:42:00|1111.9|1107.4|1113.4|1108.9|1113.4|1108.9|1111.9|1107.4|482
1626068530000|2021-07-12 05:42:10|1113.3|1108.8|1113.9|1109.4|1114.1|1109.6|1113.3|1108.8|517
1626068540000|2021-07-12 05:42:20|1114.1|1109.6|1114.1|1109.6|1114.1|1109.6|1113.9|1109.4|226
1626068550000|2021-07-12 05:42:30|1113.9|1109.4|1114.1|1109.6|1114.4|1109.9|1113.9|1109.4|398
1626068560000|2021-07-12 05:42:40|1114.2|1109.7|1113.9|1109.4|1114.4|1109.9|1113.7|1109.2|378
1626068570000|2021-07-12 05:42:50|1113.5|1109|1113.7|1109.2|1113.9|1109.4|1113.2|1108.7|179
1626068580000|2021-07-12 05:43:00|1113.9|1109.4|1114.3|1109.8|1114.4|1109.9|1113.5|1109|252
1626068590000|2021-07-12 05:43:10|1114.1|1109.6|1115.7|1111.2|1115.8|1111.3|1114.1|1109.6|1056
1626068600000|2021-07-12 05:43:20|1115.6|1111.1|1116.1|1111.6|1116.3|1111.8|1115.6|1111.1|523
1626068610000|2021-07-12 05:43:30|1115.9|1111.4|1114.6|1110.1|1115.9|1111.4|1114.6|1110.1|596
1626068620000|2021-07-12 05:43:40|1114.4|1109.9|1114.8|1110.3|1114.8|1110.3|1114.4|1109.9|240
1626068630000|2021-07-12 05:43:50|1115.3|1110.8|1115.8|1111.3|1115.8|1111.3|1115.1|1110.6|342
1626068640000|2021-07-12 05:44:00|1116|1111.5|1116.3|1111.8|1116.3|1111.8|1116|1111.5|280
1626068650000|2021-07-12 05:44:10|1116|1111.5|1116.6|1112.1|1116.8|1112.3|1116|1111.5|374
1626068660000|2021-07-12 05:44:20|1116.8|1112.3|1116.4|1111.9|1116.8|1112.3|1116.3|1111.8|511
1626068670000|2021-07-12 05:44:30|1116.3|1111.8|1115.6|1111.1|1116.3|1111.8|1115.6|1111.1|211
1626068680000|2021-07-12 05:44:40|1115.7|1111.2|1115.6|1111.1|1115.9|1111.4|1115.6|1111.1|214
1626068690000|2021-07-12 05:44:50|1115.4|1110.9|1114.9|1110.4|1115.4|1110.9|1114.9|1110.4|144
1626068700000|2021-07-12 05:45:00|1115.1|1110.6|1114.9|1110.4|1115.2|1110.7|1114.9|1110.4|315
1626068710000|2021-07-12 05:45:10|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|82
1626068720000|2021-07-12 05:45:20|1114.8|1110.3|1114.8|1110.3|1115.1|1110.6|1114.8|1110.3|112
1626068730000|2021-07-12 05:45:30|1114.6|1110.1|1114.1|1109.6|1114.6|1110.1|1114.1|1109.6|173
1626068740000|2021-07-12 05:45:40|1114.3|1109.8|1113.4|1108.9|1114.3|1109.8|1113.4|1108.9|283
1626068750000|2021-07-12 05:45:50|1113.6|1109.1|1113.1|1108.6|1113.6|1109.1|1113.1|1108.6|131
1626068760000|2021-07-12 05:46:00|1112.9|1108.4|1113.4|1108.9|1113.4|1108.9|1112.9|1108.4|201
1626068770000|2021-07-12 05:46:10|1113.2|1108.7|1113.4|1108.9|1113.6|1109.1|1113.1|1108.6|198
1626068780000|2021-07-12 05:46:20|1113.5|1109|1113.6|1109.1|1113.6|1109.1|1113.4|1108.9|102
1626068790000|2021-07-12 05:46:30|1113.9|1109.4|1114.6|1110.1|1114.6|1110.1|1113.9|1109.4|302
1626068800000|2021-07-12 05:46:40|1114.7|1110.2|1114.4|1109.9|1114.7|1110.2|1114.1|1109.6|82
1626068810000|2021-07-12 05:46:50|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|66
1626068820000|2021-07-12 05:47:00|1114.3|1109.8|1114.1|1109.6|1114.3|1109.8|1114.1|1109.6|107
1626068830000|2021-07-12 05:47:10|1114.2|1109.7|1114.6|1110.1|1114.6|1110.1|1114.1|1109.6|64
1626068840000|2021-07-12 05:47:20|1114.4|1109.9|1114.6|1110.1|1114.6|1110.1|1114.4|1109.9|34
1626068850000|2021-07-12 05:47:30|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|1115.1|1110.6|224
1626068860000|2021-07-12 05:47:40|||||||||34
1626068870000|2021-07-12 05:47:50|1115.4|1110.9|1116.1|1111.6|1116.1|1111.6|1115.4|1110.9|433
1626068880000|2021-07-12 05:48:00|1116.3|1111.8|1116.8|1112.3|1116.8|1112.3|1116.3|1111.8|320
1626068890000|2021-07-12 05:48:10|1116.6|1112.1|1116.1|1111.6|1116.8|1112.3|1115.4|1110.9|271
1626068900000|2021-07-12 05:48:20|1115.9|1111.4|1116.1|1111.6|1116.1|1111.6|1115.9|1111.4|119
1626068910000|2021-07-12 05:48:30|1116|1111.5|1115.9|1111.4|1116|1111.5|1115.6|1111.1|133
1626068920000|2021-07-12 05:48:40|1116.2|1111.7|1116.2|1111.7|1116.2|1111.7|1116.2|1111.7|70
1626068930000|2021-07-12 05:48:50|1116.4|1111.9|1115.6|1111.1|1116.4|1111.9|1115.6|1111.1|56
1626068940000|2021-07-12 05:49:00|1115.4|1110.9|1115.6|1111.1|1115.6|1111.1|1115.4|1110.9|91
1626068950000|2021-07-12 05:49:10|1115.4|1110.9|1114.9|1110.4|1115.4|1110.9|1114.9|1110.4|104
1626068960000|2021-07-12 05:49:20|1115.1|1110.6|1114.4|1109.9|1115.1|1110.6|1114.4|1109.9|87
1626068970000|2021-07-12 05:49:30|1114.2|1109.7|1114.4|1109.9|1114.5|1110|1114.2|1109.7|77
1626068980000|2021-07-12 05:49:40|1114.2|1109.7|1114.2|1109.7|1114.4|1109.9|1114|1109.5|52
1626068990000|2021-07-12 05:49:50|1114.4|1109.9|1114.2|1109.7|1114.4|1109.9|1114|1109.5|92
1626069000000|2021-07-12 05:50:00|1114|1109.5|1115.4|1110.9|1115.4|1110.9|1114|1109.5|190
1626069010000|2021-07-12 05:50:10|||||||||59
1626069020000|2021-07-12 05:50:20|1115.1|1110.6|1114.9|1110.4|1115.1|1110.6|1114.9|1110.4|50
1626069030000|2021-07-12 05:50:30|1114.6|1110.1|1114.4|1109.9|1114.6|1110.1|1114.1|1109.6|68
1626069040000|2021-07-12 05:50:40|1114.1|1109.6|1114.4|1109.9|1114.4|1109.9|1113.9|1109.4|100
1626069050000|2021-07-12 05:50:50|1114.5|1110|1115.1|1110.6|1115.1|1110.6|1114.5|1110|110
1626069060000|2021-07-12 05:51:00|1114.5|1110|1114.4|1109.9|1114.7|1110.2|1113.9|1109.4|160
1626069070000|2021-07-12 05:51:10|1114.1|1109.6|1113.9|1109.4|1114.6|1110.1|1113.9|1109.4|133
1626069080000|2021-07-12 05:51:20|||||||||41
1626069090000|2021-07-12 05:51:30|1113.6|1109.1|1113.1|1108.6|1113.6|1109.1|1113.1|1108.6|207
1626069100000|2021-07-12 05:51:40|1113|1108.5|1112.3|1107.8|1113|1108.5|1112.1|1107.6|382
1626069110000|2021-07-12 05:51:50|1112.1|1107.6|1111.9|1107.4|1112.4|1107.9|1111.9|1107.4|246
1626069120000|2021-07-12 05:52:00|1112|1107.5|1113.9|1109.4|1113.9|1109.4|1112|1107.5|327
1626069130000|2021-07-12 05:52:10|1113.7|1109.2|1113.6|1109.1|1113.9|1109.4|1113.5|1109|37
1626069140000|2021-07-12 05:52:20|1113.5|1109|1113.7|1109.2|1113.7|1109.2|1113.5|1109|28
1626069150000|2021-07-12 05:52:30|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|1113.6|1109.1|110
1626069160000|2021-07-12 05:52:40|1113.7|1109.2|1113.9|1109.4|1113.9|1109.4|1113.6|1109.1|34
1626069170000|2021-07-12 05:52:50|1114|1109.5|1113.7|1109.2|1114|1109.5|1113.6|1109.1|63
1626069180000|2021-07-12 05:53:00|1113.6|1109.1|1113.1|1108.6|1113.6|1109.1|1113.1|1108.6|84
1626069190000|2021-07-12 05:53:10|1113.2|1108.7|1113.1|1108.6|1113.4|1108.9|1113.1|1108.6|53
1626069200000|2021-07-12 05:53:20|1113|1108.5|1112.9|1108.4|1113|1108.5|1112.9|1108.4|49
1626069210000|2021-07-12 05:53:30|1113.1|1108.6|1113|1108.5|1113.1|1108.6|1112.9|1108.4|14
1626069220000|2021-07-12 05:53:40|1112.9|1108.4|1112.4|1107.9|1112.9|1108.4|1112.4|1107.9|115
1626069230000|2021-07-12 05:53:50|||||||||56
1626069240000|2021-07-12 05:54:00|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|1112.7|1108.2|69
1626069250000|2021-07-12 05:54:10|1112.5|1108|1112.5|1108|1112.5|1108|1112.5|1108|67
1626069260000|2021-07-12 05:54:20|1112.4|1107.9|1111.1|1106.6|1112.4|1107.9|1111.1|1106.6|335
1626069270000|2021-07-12 05:54:30|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|1110.9|1106.4|87
1626069280000|2021-07-12 05:54:40|1111.1|1106.6|1110.9|1106.4|1111.1|1106.6|1110.9|1106.4|180
1626069290000|2021-07-12 05:54:50|1110.7|1106.2|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|151
1626069300000|2021-07-12 05:55:00|1110.9|1106.4|1111.6|1107.1|1111.6|1107.1|1110.9|1106.4|150
1626069310000|2021-07-12 05:55:10|1111.9|1107.4|1113.1|1108.6|1113.1|1108.6|1111.9|1107.4|82
1626069320000|2021-07-12 05:55:20|1112.9|1108.4|1113.2|1108.7|1113.2|1108.7|1112.9|1108.4|52
1626069330000|2021-07-12 05:55:30|1113.6|1109.1|1113.5|1109|1113.6|1109.1|1113.2|1108.7|281
1626069340000|2021-07-12 05:55:40|1113.4|1108.9|1113.9|1109.4|1114.1|1109.6|1113.4|1108.9|101
1626069350000|2021-07-12 05:55:50|1114.1|1109.6|1113.7|1109.2|1114.4|1109.9|1113.7|1109.2|73
1626069360000|2021-07-12 05:56:00|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|68
1626069370000|2021-07-12 05:56:10|1113.5|1109|1113.8|1109.3|1113.9|1109.4|1113.5|1109|41
1626069380000|2021-07-12 05:56:20|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|1113.1|1108.6|67
1626069390000|2021-07-12 05:56:30|1113.5|1109|1113.3|1108.8|1113.5|1109|1113.1|1108.6|39
1626069400000|2021-07-12 05:56:40|1113.5|1109|1113.7|1109.2|1113.7|1109.2|1113.5|1109|34
1626069410000|2021-07-12 05:56:50|1113.8|1109.3|1114.3|1109.8|1114.3|1109.8|1113.6|1109.1|56
1626069420000|2021-07-12 05:57:00|1114.5|1110|1115.3|1110.8|1115.3|1110.8|1114.1|1109.6|195
1626069430000|2021-07-12 05:57:10|1115.6|1111.1|1115.6|1111.1|1115.6|1111.1|1115.3|1110.8|110
1626069440000|2021-07-12 05:57:20|||||||||83
1626069450000|2021-07-12 05:57:30|||||||||83
1626069460000|2021-07-12 05:57:40|1115.2|1110.7|1114.8|1110.3|1115.2|1110.7|1114.6|1110.1|157
1626069470000|2021-07-12 05:57:50|1114.6|1110.1|1114.6|1110.1|1115.1|1110.6|1114.6|1110.1|48
1626069480000|2021-07-12 05:58:00|1114.8|1110.3|1114.3|1109.8|1114.8|1110.3|1114.3|1109.8|37
1626069490000|2021-07-12 05:58:10|||||||||24
1626069500000|2021-07-12 05:58:20|1114.1|1109.6|1113.3|1108.8|1114.1|1109.6|1113|1108.5|273
1626069510000|2021-07-12 05:58:30|1112.8|1108.3|1113.1|1108.6|1113.4|1108.9|1112.8|1108.3|132
1626069520000|2021-07-12 05:58:40|1113.3|1108.8|1112.8|1108.3|1113.3|1108.8|1112.8|1108.3|40
1626069530000|2021-07-12 05:58:50|1113.1|1108.6|1112.6|1108.1|1113.5|1109|1112.6|1108.1|139
1626069540000|2021-07-12 05:59:00|1112.8|1108.3|1112.6|1108.1|1113.3|1108.8|1112.6|1108.1|220
1626069550000|2021-07-12 05:59:10|1112.8|1108.3|1112.3|1107.8|1112.8|1108.3|1112.3|1107.8|21
1626069560000|2021-07-12 05:59:20|1112.6|1108.1|1112.3|1107.8|1112.6|1108.1|1112.3|1107.8|23
1626069570000|2021-07-12 05:59:30|1112|1107.5|1112.2|1107.7|1112.3|1107.8|1111.8|1107.3|99
1626069580000|2021-07-12 05:59:40|1112|1107.5|1111.7|1107.2|1112.4|1107.9|1111.7|1107.2|125
1626069590000|2021-07-12 05:59:50|1111.3|1106.8|1111.3|1106.8|1111.3|1106.8|1111.1|1106.6|88
1626069600000|2021-07-12 06:00:00|1111|1106.5|1111.3|1106.8|1111.6|1107.1|1110.8|1106.3|141
1626069610000|2021-07-12 06:00:10|1111.1|1106.6|1111.9|1107.4|1111.9|1107.4|1111.1|1106.6|162
1626069620000|2021-07-12 06:00:20|1111.8|1107.3|1112.1|1107.6|1112.1|1107.6|1111.8|1107.3|31
1626069630000|2021-07-12 06:00:30|1111.8|1107.3|1112|1107.5|1112|1107.5|1111.8|1107.3|23
1626069640000|2021-07-12 06:00:40|1112.1|1107.6|1111.2|1106.7|1112.1|1107.6|1111.2|1106.7|62
1626069650000|2021-07-12 06:00:50|1111.3|1106.8|1111.3|1106.8|1111.3|1106.8|1111.3|1106.8|22
1626069660000|2021-07-12 06:01:00|1111.1|1106.6|1111.6|1107.1|1111.6|1107.1|1111.1|1106.6|108
1626069670000|2021-07-12 06:01:10|1111.8|1107.3|1111.9|1107.4|1112.1|1107.6|1111.8|1107.3|39
1626069680000|2021-07-12 06:01:20|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|23
1626069690000|2021-07-12 06:01:30|||||||||7
1626069700000|2021-07-12 06:01:40|||||||||22
1626069710000|2021-07-12 06:01:50|1111.8|1107.3|1112.1|1107.6|1112.1|1107.6|1111.8|1107.3|42
1626069720000|2021-07-12 06:02:00|||||||||6
1626069730000|2021-07-12 06:02:10|||||||||66
1626069740000|2021-07-12 06:02:20|1111.7|1107.2|1111.3|1106.8|1111.7|1107.2|1111.3|1106.8|90
1626069750000|2021-07-12 06:02:30|||||||||109
1626069760000|2021-07-12 06:02:40|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|13
1626069770000|2021-07-12 06:02:50|1111.6|1107.1|1111.6|1107.1|1111.6|1107.1|1111.6|1107.1|75
1626069780000|2021-07-12 06:03:00|1111.9|1107.4|1111.9|1107.4|1112.1|1107.6|1111.9|1107.4|86
1626069790000|2021-07-12 06:03:10|1112.1|1107.6|1111.7|1107.2|1112.1|1107.6|1111.7|1107.2|53
1626069800000|2021-07-12 06:03:20|1111.9|1107.4|1111.9|1107.4|1111.9|1107.4|1111.9|1107.4|10
1626069810000|2021-07-12 06:03:30|1112.1|1107.6|1112.4|1107.9|1112.6|1108.1|1112.1|1107.6|63
1626069820000|2021-07-12 06:03:40|1112.6|1108.1|1112.3|1107.8|1112.6|1108.1|1112.3|1107.8|70
1626069830000|2021-07-12 06:03:50|1112.4|1107.9|1112.6|1108.1|1112.8|1108.3|1112.4|1107.9|39
1626069840000|2021-07-12 06:04:00|1112.7|1108.2|1112.4|1107.9|1112.7|1108.2|1112.4|1107.9|21
1626069850000|2021-07-12 06:04:10|||||||||9
1626069860000|2021-07-12 06:04:20|1112.8|1108.3|1113.2|1108.7|1113.2|1108.7|1112.8|1108.3|64
1626069870000|2021-07-12 06:04:30|1113.1|1108.6|1112.6|1108.1|1113.2|1108.7|1112.6|1108.1|56
1626069880000|2021-07-12 06:04:40|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|11
1626069890000|2021-07-12 06:04:50|1112.6|1108.1|1112.8|1108.3|1112.8|1108.3|1112.4|1107.9|32
1626069900000|2021-07-12 06:05:00|1112.6|1108.1|1113.1|1108.6|1113.1|1108.6|1112.6|1108.1|34
1626069910000|2021-07-12 06:05:10|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|47
1626069920000|2021-07-12 06:05:20|1113.6|1109.1|1113.4|1108.9|1113.6|1109.1|1113.3|1108.8|10
1626069930000|2021-07-12 06:05:30|1113.3|1108.8|1112.6|1108.1|1113.4|1108.9|1112.6|1108.1|147
1626069940000|2021-07-12 06:05:40|1112.7|1108.2|1113.4|1108.9|1113.4|1108.9|1112.7|1108.2|100
1626069950000|2021-07-12 06:05:50|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|28
1626069960000|2021-07-12 06:06:00|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|36
1626069970000|2021-07-12 06:06:10|1113.2|1108.7|1112.6|1108.1|1113.2|1108.7|1112.6|1108.1|64
1626069980000|2021-07-12 06:06:20|1112.1|1107.6|1112.4|1107.9|1112.6|1108.1|1112.1|1107.6|68
1626069990000|2021-07-12 06:06:30|1112.2|1107.7|1111.8|1107.3|1112.3|1107.8|1111.7|1107.2|195
1626070000000|2021-07-12 06:06:40|1111.3|1106.8|1111|1106.5|1111.3|1106.8|1111|1106.5|323
1626070010000|2021-07-12 06:06:50|1110.8|1106.3|1110.3|1105.8|1110.8|1106.3|1110.2|1105.7|131
1626070020000|2021-07-12 06:07:00|1110.1|1105.6|1109.9|1105.4|1110.1|1105.6|1109.8|1105.3|79
1626070030000|2021-07-12 06:07:10|1110.1|1105.6|1110.3|1105.8|1110.8|1106.3|1110.1|1105.6|146
1626070040000|2021-07-12 06:07:20|1110.1|1105.6|1110.3|1105.8|1110.3|1105.8|1109.8|1105.3|122
1626070050000|2021-07-12 06:07:30|1110.1|1105.6|1110.1|1105.6|1110.3|1105.8|1109.8|1105.3|163
1626070060000|2021-07-12 06:07:40|1109.9|1105.4|1110.3|1105.8|1110.5|1106|1109.8|1105.3|102
1626070070000|2021-07-12 06:07:50|1110.5|1106|1110.1|1105.6|1110.5|1106|1110.1|1105.6|65
1626070080000|2021-07-12 06:08:00|1110|1105.5|1110.2|1105.7|1110.2|1105.7|1110|1105.5|29
1626070090000|2021-07-12 06:08:10|1110.5|1106|1110|1105.5|1110.6|1106.1|1110|1105.5|57
1626070100000|2021-07-12 06:08:20|1110.1|1105.6|1110|1105.5|1110.2|1105.7|1110|1105.5|48
1626070110000|2021-07-12 06:08:30|||||||||20
1626070120000|2021-07-12 06:08:40|||||||||31
1626070130000|2021-07-12 06:08:50|||||||||47
1626070140000|2021-07-12 06:09:00|1110.6|1106.1|1110.7|1106.2|1110.7|1106.2|1110.6|1106.1|98
1626070150000|2021-07-12 06:09:10|1110.6|1106.1|1111.3|1106.8|1111.5|1107|1110.6|1106.1|136
1626070160000|2021-07-12 06:09:20|1111.2|1106.7|1110.4|1105.9|1111.2|1106.7|1110.2|1105.7|80
1626070170000|2021-07-12 06:09:30|1110.5|1106|1110.3|1105.8|1110.5|1106|1110.3|1105.8|7
1626070180000|2021-07-12 06:09:40|1110.5|1106|1110.2|1105.7|1110.5|1106|1110.2|1105.7|8
1626070190000|2021-07-12 06:09:50|1110.5|1106|1110.7|1106.2|1110.7|1106.2|1110.5|1106|45
1626070200000|2021-07-12 06:10:00|1110.8|1106.3|1111|1106.5|1111|1106.5|1110.8|1106.3|33
1626070210000|2021-07-12 06:10:10|1111.2|1106.7|1111.3|1106.8|1111.3|1106.8|1111.2|1106.7|28
1626070220000|2021-07-12 06:10:20|1111.5|1107|1112.3|1107.8|1112.3|1107.8|1111.5|1107|156
1626070230000|2021-07-12 06:10:30|1112.4|1107.9|1112.4|1107.9|1112.4|1107.9|1112.4|1107.9|56
1626070240000|2021-07-12 06:10:40|1111.7|1107.2|1112|1107.5|1112|1107.5|1111.7|1107.2|67
1626070250000|2021-07-12 06:10:50|1111.9|1107.4|1111.7|1107.2|1111.9|1107.4|1111.7|1107.2|43
1626070260000|2021-07-12 06:11:00|1111.3|1106.8|1111|1106.5|1111.3|1106.8|1111|1106.5|48
1626070270000|2021-07-12 06:11:10|1110.8|1106.3|1110.5|1106|1110.8|1106.3|1110.5|1106|59
1626070280000|2021-07-12 06:11:20|1110.8|1106.3|1110.8|1106.3|1111|1106.5|1110.8|1106.3|33
1626070290000|2021-07-12 06:11:30|1111|1106.5|1111|1106.5|1111|1106.5|1110.8|1106.3|18
1626070300000|2021-07-12 06:11:40|1111.3|1106.8|1111.3|1106.8|1111.5|1107|1111.1|1106.6|47
1626070310000|2021-07-12 06:11:50|1111.5|1107|1111.5|1107|1111.5|1107|1111.5|1107|16
1626070320000|2021-07-12 06:12:00|1111.8|1107.3|1110.8|1106.3|1111.8|1107.3|1110.8|1106.3|153
1626070330000|2021-07-12 06:12:10|1110.9|1106.4|1110.7|1106.2|1110.9|1106.4|1110.4|1105.9|131
1626070340000|2021-07-12 06:12:20|1110.5|1106|1110.3|1105.8|1110.5|1106|1110.3|1105.8|38
1626070350000|2021-07-12 06:12:30|1110.5|1106|1110.5|1106|1110.5|1106|1110.2|1105.7|75
1626070360000|2021-07-12 06:12:40|1110.8|1106.3|1110.5|1106|1110.8|1106.3|1110.5|1106|52
1626070370000|2021-07-12 06:12:50|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|32
1626070380000|2021-07-12 06:13:00|1110|1105.5|1110.5|1106|1110.5|1106|1110|1105.5|107
1626070390000|2021-07-12 06:13:10|1110.8|1106.3|1110.7|1106.2|1110.8|1106.3|1110.5|1106|37
1626070400000|2021-07-12 06:13:20|1110.5|1106|1110|1105.5|1110.5|1106|1110|1105.5|85
1626070410000|2021-07-12 06:13:30|1110.3|1105.8|1110.5|1106|1110.5|1106|1110.3|1105.8|56
1626070420000|2021-07-12 06:13:40|1111|1106.5|1111|1106.5|1111|1106.5|1110.8|1106.3|25
1626070430000|2021-07-12 06:13:50|1111.3|1106.8|1111.8|1107.3|1111.8|1107.3|1111.3|1106.8|107
1626070440000|2021-07-12 06:14:00|1111.7|1107.2|1111|1106.5|1111.8|1107.3|1111|1106.5|52
1626070450000|2021-07-12 06:14:10|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|1111.2|1106.7|14
1626070460000|2021-07-12 06:14:20|1111.3|1106.8|1111.3|1106.8|1111.3|1106.8|1111.3|1106.8|26
1626070470000|2021-07-12 06:14:30|||||||||20
1626070480000|2021-07-12 06:14:40|1111.5|1107|1111.8|1107.3|1111.8|1107.3|1111.5|1107|64
1626070490000|2021-07-12 06:14:50|1111.4|1106.9|1111.3|1106.8|1111.4|1106.9|1111.3|1106.8|19
1626070500000|2021-07-12 06:15:00|||||||||36
1626070510000|2021-07-12 06:15:10|1111.5|1107|1111|1106.5|1111.5|1107|1111|1106.5|83
1626070520000|2021-07-12 06:15:20|||||||||4
1626070530000|2021-07-12 06:15:30|||||||||19
1626070540000|2021-07-12 06:15:40|1111.3|1106.8|1111.5|1107|1111.5|1107|1111.3|1106.8|16
1626070550000|2021-07-12 06:15:50|1111.7|1107.2|1112|1107.5|1112|1107.5|1111.7|1107.2|85
1626070560000|2021-07-12 06:16:00|1111.8|1107.3|1111.8|1107.3|1112|1107.5|1111.8|1107.3|46
1626070570000|2021-07-12 06:16:10|1112|1107.5|1112.3|1107.8|1112.3|1107.8|1112|1107.5|86
1626070580000|2021-07-12 06:16:20|1112.5|1108|1112.5|1108|1112.5|1108|1112.5|1108|216
1626070590000|2021-07-12 06:16:30|1112.8|1108.3|1113.3|1108.8|1113.3|1108.8|1112.5|1108|145
1626070600000|2021-07-12 06:16:40|1113.2|1108.7|1113.3|1108.8|1113.3|1108.8|1113|1108.5|146
1626070610000|2021-07-12 06:16:50|||||||||132
1626070620000|2021-07-12 06:17:00|1113.5|1109|1113.8|1109.3|1113.8|1109.3|1113.4|1108.9|178
1626070630000|2021-07-12 06:17:10|1113.9|1109.4|1113.8|1109.3|1114|1109.5|1113.6|1109.1|82
1626070640000|2021-07-12 06:17:20|1113.5|1109|1113.3|1108.8|1113.5|1109|1113.3|1108.8|23
1626070650000|2021-07-12 06:17:30|1113.5|1109|1113.3|1108.8|1113.5|1109|1113.3|1108.8|165
1626070660000|2021-07-12 06:17:40|1113.5|1109|1114|1109.5|1114|1109.5|1113.3|1108.8|63
1626070670000|2021-07-12 06:17:50|1113.8|1109.3|1114|1109.5|1114|1109.5|1113.5|1109|35
1626070680000|2021-07-12 06:18:00|1114.5|1110|1114.8|1110.3|1114.8|1110.3|1114.5|1110|113
1626070690000|2021-07-12 06:18:10|1114.6|1110.1|1115.5|1111|1115.5|1111|1114.6|1110.1|401
1626070700000|2021-07-12 06:18:20|1115.3|1110.8|1115.5|1111|1115.5|1111|1115.3|1110.8|125
1626070710000|2021-07-12 06:18:30|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|151
1626070720000|2021-07-12 06:18:40|1116.3|1111.8|1115.8|1111.3|1116.8|1112.3|1115.8|1111.3|757
1626070730000|2021-07-12 06:18:50|1115.9|1111.4|1116.8|1112.3|1116.8|1112.3|1115.9|1111.4|120
1626070740000|2021-07-12 06:19:00|1117|1112.5|1117.3|1112.8|1117.3|1112.8|1117|1112.5|510
1626070750000|2021-07-12 06:19:10|1117.5|1113|1116.8|1112.3|1117.5|1113|1116.8|1112.3|354
1626070760000|2021-07-12 06:19:20|1116.3|1111.8|1116|1111.5|1116.3|1111.8|1116|1111.5|542
1626070770000|2021-07-12 06:19:30|1116.3|1111.8|1115.2|1110.7|1116.3|1111.8|1114.8|1110.3|233
1626070780000|2021-07-12 06:19:40|1115.3|1110.8|1115.9|1111.4|1115.9|1111.4|1115.2|1110.7|140
1626070790000|2021-07-12 06:19:50|1116.1|1111.6|1116.9|1112.4|1116.9|1112.4|1116|1111.5|293
1626070800000|2021-07-12 06:20:00|1116.7|1112.2|1116.9|1112.4|1116.9|1112.4|1116.5|1112|216
1626070810000|2021-07-12 06:20:10|1117.1|1112.6|1115.9|1111.4|1117.2|1112.7|1115.9|1111.4|380
1626070820000|2021-07-12 06:20:20|1116|1111.5|1116.2|1111.7|1116.4|1111.9|1116|1111.5|80
1626070830000|2021-07-12 06:20:30|1116|1111.5|1115.5|1111|1116|1111.5|1115.5|1111|73
1626070840000|2021-07-12 06:20:40|1115.6|1111.1|1116.2|1111.7|1116.2|1111.7|1115.5|1111|82
1626070850000|2021-07-12 06:20:50|1116.1|1111.6|1115.7|1111.2|1116.1|1111.6|1115.7|1111.2|61
1626070860000|2021-07-12 06:21:00|1116.2|1111.7|1116|1111.5|1116.2|1111.7|1116|1111.5|174
1626070870000|2021-07-12 06:21:10|1115.9|1111.4|1116.2|1111.7|1116.2|1111.7|1115.7|1111.2|103
1626070880000|2021-07-12 06:21:20|1116.4|1111.9|1116.9|1112.4|1116.9|1112.4|1116.4|1111.9|132
1626070890000|2021-07-12 06:21:30|1117|1112.5|1117.2|1112.7|1117.2|1112.7|1116.9|1112.4|113
1626070900000|2021-07-12 06:21:40|1117.4|1112.9|1118.3|1113.8|1118.4|1113.9|1117.4|1112.9|779
1626070910000|2021-07-12 06:21:50|1118.2|1113.7|1118.4|1113.9|1118.6|1114.1|1118.2|1113.7|300
1626070920000|2021-07-12 06:22:00|1118.1|1113.6|1118.1|1113.6|1118.1|1113.6|1117.4|1112.9|637
1626070930000|2021-07-12 06:22:10|1118.2|1113.7|1118.1|1113.6|1118.5|1114|1118.1|1113.6|321
1626070940000|2021-07-12 06:22:20|1117.7|1113.2|1117.9|1113.4|1118.1|1113.6|1117.6|1113.1|89
1626070950000|2021-07-12 06:22:30|1117.6|1113.1|1117.6|1113.1|1117.9|1113.4|1117.6|1113.1|119
1626070960000|2021-07-12 06:22:40|1117.4|1112.9|1117.3|1112.8|1118.1|1113.6|1117.3|1112.8|314
1626070970000|2021-07-12 06:22:50|1117.2|1112.7|1117.6|1113.1|1117.8|1113.3|1117.1|1112.6|144
1626070980000|2021-07-12 06:23:00|1117.7|1113.2|1117.6|1113.1|1117.8|1113.3|1117.4|1112.9|112
1626070990000|2021-07-12 06:23:10|1117.7|1113.2|1117.8|1113.3|1117.8|1113.3|1117.7|1113.2|44
1626071000000|2021-07-12 06:23:20|1117.7|1113.2|1117.8|1113.3|1117.8|1113.3|1117.3|1112.8|98
1626071010000|2021-07-12 06:23:30|1117.7|1113.2|1117.1|1112.6|1117.7|1113.2|1117.1|1112.6|153
1626071020000|2021-07-12 06:23:40|1117.4|1112.9|1117.8|1113.3|1117.8|1113.3|1117.4|1112.9|78
1626071030000|2021-07-12 06:23:50|1118.2|1113.7|1118.3|1113.8|1118.3|1113.8|1117.9|1113.4|166
1626071040000|2021-07-12 06:24:00|1118.2|1113.7|1118.3|1113.8|1118.3|1113.8|1118.2|1113.7|270
1626071050000|2021-07-12 06:24:10|1118.6|1114.1|1118.8|1114.3|1118.8|1114.3|1118.3|1113.8|161
1626071060000|2021-07-12 06:24:20|1118.4|1113.9|1118.3|1113.8|1118.8|1114.3|1118.3|1113.8|282
1626071070000|2021-07-12 06:24:30|1118.2|1113.7|1118.3|1113.8|1118.3|1113.8|1117.7|1113.2|101
1626071080000|2021-07-12 06:24:40|1118.2|1113.7|1117.9|1113.4|1118.2|1113.7|1117.9|1113.4|173
1626071090000|2021-07-12 06:24:50|1118|1113.5|1118|1113.5|1118|1113.5|1117.8|1113.3|94
1626071100000|2021-07-12 06:25:00|1117.8|1113.3|1118|1113.5|1118|1113.5|1117.8|1113.3|42
1626071110000|2021-07-12 06:25:10|1117.9|1113.4|1117|1112.5|1118|1113.5|1117|1112.5|141
1626071120000|2021-07-12 06:25:20|1117.4|1112.9|1117|1112.5|1117.4|1112.9|1117|1112.5|173
1626071130000|2021-07-12 06:25:30|1117.2|1112.7|1116.8|1112.3|1117.3|1112.8|1116.8|1112.3|65
1626071140000|2021-07-12 06:25:40|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|161
1626071150000|2021-07-12 06:25:50|1116.8|1112.3|1116.3|1111.8|1116.8|1112.3|1116.3|1111.8|187
1626071160000|2021-07-12 06:26:00|1116.4|1111.9|1116.6|1112.1|1116.8|1112.3|1116.4|1111.9|135
1626071170000|2021-07-12 06:26:10|1116.3|1111.8|1116.1|1111.6|1116.3|1111.8|1116.1|1111.6|121
1626071180000|2021-07-12 06:26:20|||||||||64
1626071190000|2021-07-12 06:26:30|1115.9|1111.4|1115.7|1111.2|1116.1|1111.6|1115.7|1111.2|135
1626071200000|2021-07-12 06:26:40|1115.9|1111.4|1116.1|1111.6|1116.2|1111.7|1115.9|1111.4|102
1626071210000|2021-07-12 06:26:50|1116.4|1111.9|1117.1|1112.6|1117.1|1112.6|1116.3|1111.8|115
1626071220000|2021-07-12 06:27:00|||||||||11
1626071230000|2021-07-12 06:27:10|1116.9|1112.4|1116.6|1112.1|1116.9|1112.4|1116.6|1112.1|52
1626071240000|2021-07-12 06:27:20|1116.7|1112.2|1117.1|1112.6|1117.1|1112.6|1116.7|1112.2|17
1626071250000|2021-07-12 06:27:30|1116.9|1112.4|1116.6|1112.1|1116.9|1112.4|1116.6|1112.1|28
1626071260000|2021-07-12 06:27:40|1116.4|1111.9|1116.1|1111.6|1116.4|1111.9|1116.1|1111.6|42
1626071270000|2021-07-12 06:27:50|1116.6|1112.1|1116.1|1111.6|1116.6|1112.1|1116.1|1111.6|130
1626071280000|2021-07-12 06:28:00|1115.9|1111.4|1116.1|1111.6|1116.1|1111.6|1115.9|1111.4|43
1626071290000|2021-07-12 06:28:10|1115.9|1111.4|1115.1|1110.6|1115.9|1111.4|1115.1|1110.6|143
1626071300000|2021-07-12 06:28:20|1115|1110.5|1114.4|1109.9|1115.1|1110.6|1114.4|1109.9|265
1626071310000|2021-07-12 06:28:30|1114.2|1109.7|1112.8|1108.3|1114.2|1109.7|1112.7|1108.2|634
1626071320000|2021-07-12 06:28:40|1113|1108.5|1113.2|1108.7|1113.7|1109.2|1113|1108.5|206
1626071330000|2021-07-12 06:28:50|1113|1108.5|1113.1|1108.6|1113.3|1108.8|1113|1108.5|149
1626071340000|2021-07-12 06:29:00|1113.2|1108.7|1114.2|1109.7|1114.2|1109.7|1113|1108.5|287
1626071350000|2021-07-12 06:29:10|1114.3|1109.8|1114.4|1109.9|1114.4|1109.9|1114.2|1109.7|94
1626071360000|2021-07-12 06:29:20|1114.2|1109.7|1114.7|1110.2|1114.9|1110.4|1114.2|1109.7|99
1626071370000|2021-07-12 06:29:30|1114.6|1110.1|1114.9|1110.4|1115|1110.5|1114.6|1110.1|62
1626071380000|2021-07-12 06:29:40|1115|1110.5|1114.1|1109.6|1115|1110.5|1114.1|1109.6|46
1626071390000|2021-07-12 06:29:50|1114.2|1109.7|1114.5|1110|1114.6|1110.1|1114.2|1109.7|61
1626071400000|2021-07-12 06:30:00|1114.6|1110.1|1114.7|1110.2|1114.9|1110.4|1114.6|1110.1|48
1626071410000|2021-07-12 06:30:10|1114.2|1109.7|1114.7|1110.2|1114.8|1110.3|1114.2|1109.7|234
1626071420000|2021-07-12 06:30:20|1114.5|1110|1114.6|1110.1|1114.6|1110.1|1114.5|1110|81
1626071430000|2021-07-12 06:30:30|1114.3|1109.8|1115|1110.5|1115.2|1110.7|1114.3|1109.8|194
1626071440000|2021-07-12 06:30:40|1115.1|1110.6|1115|1110.5|1115.4|1110.9|1115|1110.5|54
1626071450000|2021-07-12 06:30:50|1115.2|1110.7|1114|1109.5|1115.2|1110.7|1114|1109.5|122
1626071460000|2021-07-12 06:31:00|1113.7|1109.2|1113.7|1109.2|1113.8|1109.3|1113.7|1109.2|87
1626071470000|2021-07-12 06:31:10|1113.8|1109.3|1113.4|1108.9|1113.8|1109.3|1113.4|1108.9|207
1626071480000|2021-07-12 06:31:20|1113.2|1108.7|1112|1107.5|1113.2|1108.7|1112|1107.5|444
1626071490000|2021-07-12 06:31:30|1111.5|1107|1111.4|1106.9|1111.7|1107.2|1111|1106.5|482
1626071500000|2021-07-12 06:31:40|1111.6|1107.1|1111|1106.5|1111.6|1107.1|1110.9|1106.4|356
1626071510000|2021-07-12 06:31:50|1110.5|1106|1110.7|1106.2|1111|1106.5|1110.5|1106|391
1626071520000|2021-07-12 06:32:00|1111|1106.5|1111.5|1107|1111.5|1107|1110.7|1106.2|320
1626071530000|2021-07-12 06:32:10|1111.3|1106.8|1111.5|1107|1111.7|1107.2|1111.2|1106.7|339
1626071540000|2021-07-12 06:32:20|1111.4|1106.9|1111.5|1107|1111.5|1107|1111.4|1106.9|136
1626071550000|2021-07-12 06:32:30|||||||||40
1626071560000|2021-07-12 06:32:40|1111.4|1106.9|1111.7|1107.2|1111.7|1107.2|1111.4|1106.9|188
1626071570000|2021-07-12 06:32:50|1111.5|1107|1111.5|1107|1111.5|1107|1111.2|1106.7|132
1626071580000|2021-07-12 06:33:00|1111.2|1106.7|1111.5|1107|1111.5|1107|1111.2|1106.7|97
1626071590000|2021-07-12 06:33:10|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|1111.7|1107.2|134
1626071600000|2021-07-12 06:33:20|||||||||30
1626071610000|2021-07-12 06:33:30|||||||||50
1626071620000|2021-07-12 06:33:40|1111.6|1107.1|1111.5|1107|1111.7|1107.2|1111.5|1107|87
1626071630000|2021-07-12 06:33:50|1111.4|1106.9|1111|1106.5|1111.5|1107|1110.7|1106.2|205
1626071640000|2021-07-12 06:34:00|1111.1|1106.6|1111.2|1106.7|1111.2|1106.7|1110.9|1106.4|110
1626071650000|2021-07-12 06:34:10|1111|1106.5|1111.2|1106.7|1111.2|1106.7|1110.7|1106.2|76
1626071660000|2021-07-12 06:34:20|||||||||29
1626071670000|2021-07-12 06:34:30|1111.5|1107|1111.5|1107|1111.6|1107.1|1111.5|1107|63
1626071680000|2021-07-12 06:34:40|1111.7|1107.2|1111.5|1107|1111.7|1107.2|1111.5|1107|35
1626071690000|2021-07-12 06:34:50|1111.6|1107.1|1111.5|1107|1111.6|1107.1|1111.5|1107|20
1626071700000|2021-07-12 06:35:00|||||||||47
1626071710000|2021-07-12 06:35:10|1111.2|1106.7|1111.5|1107|1111.5|1107|1111.2|1106.7|174
1626071720000|2021-07-12 06:35:20|1111.6|1107.1|1111.2|1106.7|1111.6|1107.1|1111.2|1106.7|101
1626071730000|2021-07-12 06:35:30|1111.1|1106.6|1111|1106.5|1111.3|1106.8|1111|1106.5|109
1626071740000|2021-07-12 06:35:40|||||||||18
1626071750000|2021-07-12 06:35:50|1111.1|1106.6|1111.2|1106.7|1111.2|1106.7|1111.1|1106.6|47
1626071760000|2021-07-12 06:36:00|1111.5|1107|1111.5|1107|1111.7|1107.2|1111.5|1107|64
1626071770000|2021-07-12 06:36:10|1111.2|1106.7|1111.3|1106.8|1111.5|1107|1111.2|1106.7|58
1626071780000|2021-07-12 06:36:20|1111.5|1107|1111.7|1107.2|1111.7|1107.2|1111.5|1107|44
1626071790000|2021-07-12 06:36:30|1111.5|1107|1111|1106.5|1111.5|1107|1111|1106.5|66
1626071800000|2021-07-12 06:36:40|1110.8|1106.3|1110.5|1106|1110.8|1106.3|1110.5|1106|82
1626071810000|2021-07-12 06:36:50|1110.7|1106.2|1111.5|1107|1111.5|1107|1110.7|1106.2|95
1626071820000|2021-07-12 06:37:00|1111.2|1106.7|1111.3|1106.8|1111.3|1106.8|1111.1|1106.6|35
1626071830000|2021-07-12 06:37:10|1111.2|1106.7|1111.5|1107|1111.5|1107|1111.2|1106.7|33
1626071840000|2021-07-12 06:37:20|1111.2|1106.7|1111.6|1107.1|1111.7|1107.2|1111.2|1106.7|34
1626071850000|2021-07-12 06:37:30|1111.5|1107|1112.1|1107.6|1112.1|1107.6|1111.5|1107|44
1626071860000|2021-07-12 06:37:40|1112.5|1108|1112.5|1108|1112.5|1108|1112.2|1107.7|43
1626071870000|2021-07-12 06:37:50|1112.7|1108.2|1112.7|1108.2|1112.9|1108.4|1112.7|1108.2|49
1626071880000|2021-07-12 06:38:00|1112.5|1108|1112.4|1107.9|1112.7|1108.2|1112.4|1107.9|94
1626071890000|2021-07-12 06:38:10|1112.2|1107.7|1111.8|1107.3|1112.2|1107.7|1111.8|1107.3|78
1626071900000|2021-07-12 06:38:20|1112.1|1107.6|1111.2|1106.7|1112.1|1107.6|1111.2|1106.7|37
1626071910000|2021-07-12 06:38:30|1111.4|1106.9|1111.2|1106.7|1111.5|1107|1111.2|1106.7|38
1626071920000|2021-07-12 06:38:40|1111.4|1106.9|1111.7|1107.2|1111.7|1107.2|1111.4|1106.9|44
1626071930000|2021-07-12 06:38:50|1111.6|1107.1|1111.4|1106.9|1111.7|1107.2|1111.4|1106.9|25
1626071940000|2021-07-12 06:39:00|1111.6|1107.1|1111.7|1107.2|1111.7|1107.2|1111.6|1107.1|21
1626071950000|2021-07-12 06:39:10|1111.6|1107.1|1111.6|1107.1|1111.6|1107.1|1111.6|1107.1|18
1626071960000|2021-07-12 06:39:20|1111.7|1107.2|1112.4|1107.9|1112.4|1107.9|1111.7|1107.2|84
1626071970000|2021-07-12 06:39:30|1112.7|1108.2|1112.9|1108.4|1112.9|1108.4|1112.7|1108.2|138
1626071980000|2021-07-12 06:39:40|||||||||40
1626071990000|2021-07-12 06:39:50|1112.7|1108.2|1112.3|1107.8|1112.7|1108.2|1112.3|1107.8|56
1626072000000|2021-07-12 06:40:00|1112.2|1107.7|1111.9|1107.4|1112.2|1107.7|1111.9|1107.4|40
1626072010000|2021-07-12 06:40:10|1112.2|1107.7|1112.7|1108.2|1112.8|1108.3|1112.1|1107.6|183
1626072020000|2021-07-12 06:40:20|1112.8|1108.3|1112.9|1108.4|1112.9|1108.4|1112.7|1108.2|36
1626072030000|2021-07-12 06:40:30|1113.4|1108.9|1114.2|1109.7|1114.2|1109.7|1113.4|1108.9|200
1626072040000|2021-07-12 06:40:40|1113.9|1109.4|1113.7|1109.2|1114.2|1109.7|1113.4|1108.9|217
1626072050000|2021-07-12 06:40:50|1113.4|1108.9|1113.8|1109.3|1114|1109.5|1113.4|1108.9|91
1626072060000|2021-07-12 06:41:00|1114|1109.5|1113.9|1109.4|1114.2|1109.7|1113.9|1109.4|178
1626072070000|2021-07-12 06:41:10|1113.8|1109.3|1113.4|1108.9|1113.8|1109.3|1113.2|1108.7|91
1626072080000|2021-07-12 06:41:20|1113.3|1108.8|1113.8|1109.3|1113.8|1109.3|1113.3|1108.8|17
1626072090000|2021-07-12 06:41:30|1114|1109.5|1114|1109.5|1114|1109.5|1114|1109.5|19
1626072100000|2021-07-12 06:41:40|1113.9|1109.4|1114.5|1110|1114.5|1110|1113.8|1109.3|249
1626072110000|2021-07-12 06:41:50|1114.6|1110.1|1115.2|1110.7|1115.2|1110.7|1114.6|1110.1|92
1626072120000|2021-07-12 06:42:00|1115.4|1110.9|1115.7|1111.2|1115.7|1111.2|1115.4|1110.9|292
1626072130000|2021-07-12 06:42:10|1115.4|1110.9|1115.2|1110.7|1115.8|1111.3|1114.9|1110.4|239
1626072140000|2021-07-12 06:42:20|1115.1|1110.6|1115.2|1110.7|1115.4|1110.9|1115.1|1110.6|43
1626072150000|2021-07-12 06:42:30|1114.9|1110.4|1115.2|1110.7|1115.2|1110.7|1114.9|1110.4|73
1626072160000|2021-07-12 06:42:40|1115.4|1110.9|1115.7|1111.2|1115.7|1111.2|1115.2|1110.7|116
1626072170000|2021-07-12 06:42:50|1115.6|1111.1|1115.2|1110.7|1115.7|1111.2|1115.2|1110.7|211
1626072180000|2021-07-12 06:43:00|1114.9|1110.4|1115.2|1110.7|1115.2|1110.7|1114.8|1110.3|54
1626072190000|2021-07-12 06:43:10|1115.3|1110.8|1115.7|1111.2|1115.7|1111.2|1115.2|1110.7|149
1626072200000|2021-07-12 06:43:20|1115.4|1110.9|1116.2|1111.7|1116.2|1111.7|1115.4|1110.9|205
1626072210000|2021-07-12 06:43:30|1115.9|1111.4|1115.8|1111.3|1115.9|1111.4|1115.7|1111.2|391
1626072220000|2021-07-12 06:43:40|1115.7|1111.2|1115.7|1111.2|1115.7|1111.2|1115.4|1110.9|274
1626072230000|2021-07-12 06:43:50|1115.9|1111.4|1116.4|1111.9|1116.6|1112.1|1115.9|1111.4|66
1626072240000|2021-07-12 06:44:00|1116.2|1111.7|1116.2|1111.7|1116.2|1111.7|1115.7|1111.2|373
1626072250000|2021-07-12 06:44:10|1116.4|1111.9|1117.2|1112.7|1117.2|1112.7|1116.4|1111.9|645
1626072260000|2021-07-12 06:44:20|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|59
1626072270000|2021-07-12 06:44:30|1117.2|1112.7|1117.2|1112.7|1117.4|1112.9|1117.2|1112.7|196
1626072280000|2021-07-12 06:44:40|1117.1|1112.6|1117.2|1112.7|1117.2|1112.7|1116.9|1112.4|79
1626072290000|2021-07-12 06:44:50|1117.3|1112.8|1117.4|1112.9|1117.4|1112.9|1117.2|1112.7|169
1626072300000|2021-07-12 06:45:00|1117.7|1113.2|1118.2|1113.7|1118.2|1113.7|1117.7|1113.2|173
1626072310000|2021-07-12 06:45:10|1117.9|1113.4|1117.7|1113.2|1117.9|1113.4|1117.7|1113.2|203
1626072320000|2021-07-12 06:45:20|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|1117.2|1112.7|309
1626072330000|2021-07-12 06:45:30|1117.7|1113.2|1118|1113.5|1118|1113.5|1117.5|1113|256
1626072340000|2021-07-12 06:45:40|1118.2|1113.7|1117.3|1112.8|1118.2|1113.7|1117.3|1112.8|173
1626072350000|2021-07-12 06:45:50|1117.4|1112.9|1117.4|1112.9|1117.7|1113.2|1117.2|1112.7|146
1626072360000|2021-07-12 06:46:00|1117.5|1113|1117.7|1113.2|1117.7|1113.2|1117.4|1112.9|59
1626072370000|2021-07-12 06:46:10|1117.9|1113.4|1118.2|1113.7|1118.2|1113.7|1117.7|1113.2|110
1626072380000|2021-07-12 06:46:20|1118.4|1113.9|1118.4|1113.9|1118.4|1113.9|1118.4|1113.9|313
1626072390000|2021-07-12 06:46:30|1118.9|1114.4|1119.2|1114.7|1119.2|1114.7|1118.9|1114.4|284
1626072400000|2021-07-12 06:46:40|1119.4|1114.9|1119.4|1114.9|1119.6|1115.1|1119.4|1114.9|552
1626072410000|2021-07-12 06:46:50|1119.2|1114.7|1118.9|1114.4|1119.2|1114.7|1118.7|1114.2|455
1626072420000|2021-07-12 06:47:00|1119.1|1114.6|1118.7|1114.2|1119.1|1114.6|1118.7|1114.2|141
1626072430000|2021-07-12 06:47:10|1118.8|1114.3|1118.9|1114.4|1118.9|1114.4|1118.4|1113.9|151
1626072440000|2021-07-12 06:47:20|1118.8|1114.3|1119|1114.5|1119.2|1114.7|1118.7|1114.2|92
1626072450000|2021-07-12 06:47:30|1118.9|1114.4|1119|1114.5|1119|1114.5|1118.9|1114.4|53
1626072460000|2021-07-12 06:47:40|1118.9|1114.4|1118.5|1114|1118.9|1114.4|1118.5|1114|136
1626072470000|2021-07-12 06:47:50|1118.7|1114.2|1119.4|1114.9|1119.4|1114.9|1118.7|1114.2|164
1626072480000|2021-07-12 06:48:00|1119.6|1115.1|1119.7|1115.2|1119.9|1115.4|1119.6|1115.1|255
1626072490000|2021-07-12 06:48:10|||||||||149
1626072500000|2021-07-12 06:48:20|1119.3|1114.8|1119.2|1114.7|1119.4|1114.9|1119.2|1114.7|141
1626072510000|2021-07-12 06:48:30|1118.9|1114.4|1118.4|1113.9|1118.9|1114.4|1118.4|1113.9|300
1626072520000|2021-07-12 06:48:40|1118.2|1113.7|1117.8|1113.3|1118.2|1113.7|1117.7|1113.2|131
1626072530000|2021-07-12 06:48:50|1117.7|1113.2|1117.7|1113.2|1117.7|1113.2|1117.2|1112.7|188
1626072540000|2021-07-12 06:49:00|1117.3|1112.8|1117.8|1113.3|1117.9|1113.4|1117.3|1112.8|108
1626072550000|2021-07-12 06:49:10|1117.7|1113.2|1118|1113.5|1118.2|1113.7|1117.7|1113.2|145
1626072560000|2021-07-12 06:49:20|1118.2|1113.7|1118.2|1113.7|1118.2|1113.7|1118.1|1113.6|48
1626072570000|2021-07-12 06:49:30|1118.4|1113.9|1118.5|1114|1118.5|1114|1118.4|1113.9|47
1626072580000|2021-07-12 06:49:40|1118.4|1113.9|1118.9|1114.4|1118.9|1114.4|1118.4|1113.9|110
1626072590000|2021-07-12 06:49:50|1118.7|1114.2|1118.4|1113.9|1118.7|1114.2|1118.4|1113.9|132
1626072600000|2021-07-12 06:50:00|1118.2|1113.7|1118|1113.5|1118.2|1113.7|1117.9|1113.4|53
1626072610000|2021-07-12 06:50:10|1118.1|1113.6|1118.9|1114.4|1118.9|1114.4|1118.1|1113.6|334
1626072620000|2021-07-12 06:50:20|1119.1|1114.6|1118.9|1114.4|1119.1|1114.6|1118.9|1114.4|165
1626072630000|2021-07-12 06:50:30|1118.7|1114.2|1118.9|1114.4|1118.9|1114.4|1118.7|1114.2|60
1626072640000|2021-07-12 06:50:40|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|1118.4|1113.9|133
1626072650000|2021-07-12 06:50:50|1119.1|1114.6|1119.2|1114.7|1119.2|1114.7|1118.9|1114.4|302
1626072660000|2021-07-12 06:51:00|1119.3|1114.8|1119.6|1115.1|1119.6|1115.1|1119.1|1114.6|107
1626072670000|2021-07-12 06:51:10|1119.4|1114.9|1119.4|1114.9|1119.7|1115.2|1119.4|1114.9|197
1626072680000|2021-07-12 06:51:20|1119.7|1115.2|1118.8|1114.3|1119.7|1115.2|1118.8|1114.3|144
1626072690000|2021-07-12 06:51:30|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|1118.4|1113.9|82
1626072700000|2021-07-12 06:51:40|1118.9|1114.4|1118.5|1114|1118.9|1114.4|1118.5|1114|53
1626072710000|2021-07-12 06:51:50|1118.8|1114.3|1118.6|1114.1|1118.8|1114.3|1118.1|1113.6|162
1626072720000|2021-07-12 06:52:00|1118.5|1114|1117.8|1113.3|1118.5|1114|1117.6|1113.1|219
1626072730000|2021-07-12 06:52:10|1117.9|1113.4|1117.9|1113.4|1117.9|1113.4|1117.6|1113.1|53
1626072740000|2021-07-12 06:52:20|1117.7|1113.2|1117.4|1112.9|1117.7|1113.2|1117.4|1112.9|92
1626072750000|2021-07-12 06:52:30|1117.2|1112.7|1116.4|1111.9|1117.4|1112.9|1116.4|1111.9|203
1626072760000|2021-07-12 06:52:40|1116.3|1111.8|1116.1|1111.6|1116.4|1111.9|1116.1|1111.6|143
1626072770000|2021-07-12 06:52:50|1115.9|1111.4|1116.7|1112.2|1116.8|1112.3|1115.7|1111.2|186
1626072780000|2021-07-12 06:53:00|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|1116.7|1112.2|66
1626072790000|2021-07-12 06:53:10|1116.7|1112.2|1117|1112.5|1117.1|1112.6|1116.7|1112.2|138
1626072800000|2021-07-12 06:53:20|1117.1|1112.6|1117.4|1112.9|1117.4|1112.9|1117.1|1112.6|45
1626072810000|2021-07-12 06:53:30|1117.3|1112.8|1117.4|1112.9|1117.4|1112.9|1117.3|1112.8|52
1626072820000|2021-07-12 06:53:40|1117.7|1113.2|1117.9|1113.4|1117.9|1113.4|1117.4|1112.9|83
1626072830000|2021-07-12 06:53:50|||||||||59
1626072840000|2021-07-12 06:54:00|1117.7|1113.2|1117.4|1112.9|1117.7|1113.2|1117.4|1112.9|137
1626072850000|2021-07-12 06:54:10|1117.2|1112.7|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|214
1626072860000|2021-07-12 06:54:20|1116.2|1111.7|1115.9|1111.4|1116.2|1111.7|1115.7|1111.2|172
1626072870000|2021-07-12 06:54:30|1115.8|1111.3|1115.8|1111.3|1115.9|1111.4|1115.8|1111.3|55
1626072880000|2021-07-12 06:54:40|1115.9|1111.4|1116.3|1111.8|1116.4|1111.9|1115.9|1111.4|103
1626072890000|2021-07-12 06:54:50|1116.4|1111.9|1116.1|1111.6|1116.4|1111.9|1115.7|1111.2|166
1626072900000|2021-07-12 06:55:00|1116.2|1111.7|1116.7|1112.2|1117.3|1112.8|1116.2|1111.7|287
1626072910000|2021-07-12 06:55:10|1116.9|1112.4|1117.1|1112.6|1117.2|1112.7|1116.7|1112.2|90
1626072920000|2021-07-12 06:55:20|1117.3|1112.8|1117.4|1112.9|1117.4|1112.9|1117.1|1112.6|51
1626072930000|2021-07-12 06:55:30|1117.6|1113.1|1117.9|1113.4|1117.9|1113.4|1117.4|1112.9|202
1626072940000|2021-07-12 06:55:40|1117.8|1113.3|1117.9|1113.4|1117.9|1113.4|1117.7|1113.2|108
1626072950000|2021-07-12 06:55:50|||||||||84
1626072960000|2021-07-12 06:56:00|1118|1113.5|1118.1|1113.6|1118.1|1113.6|1118|1113.5|237
1626072970000|2021-07-12 06:56:10|1118.3|1113.8|1118.4|1113.9|1118.7|1114.2|1118.3|1113.8|182
1626072980000|2021-07-12 06:56:20|1118.6|1114.1|1118|1113.5|1118.8|1114.3|1118|1113.5|145
1626072990000|2021-07-12 06:56:30|1118.4|1113.9|1118.6|1114.1|1118.6|1114.1|1118.1|1113.6|138
1626073000000|2021-07-12 06:56:40|1118.4|1113.9|1118.6|1114.1|1118.6|1114.1|1118.4|1113.9|75
1626073010000|2021-07-12 06:56:50|1118.4|1113.9|1118.7|1114.2|1118.7|1114.2|1118.2|1113.7|222
1626073020000|2021-07-12 06:57:00|1118.6|1114.1|1117.9|1113.4|1118.7|1114.2|1117.9|1113.4|261
1626073030000|2021-07-12 06:57:10|1117.7|1113.2|1117.4|1112.9|1117.9|1113.4|1117.4|1112.9|153
1626073040000|2021-07-12 06:57:20|1117.2|1112.7|1117|1112.5|1117.2|1112.7|1116.7|1112.2|222
1626073050000|2021-07-12 06:57:30|1117.2|1112.7|1117.2|1112.7|1117.5|1113|1117|1112.5|248
1626073060000|2021-07-12 06:57:40|1117.6|1113.1|1117.2|1112.7|1117.6|1113.1|1117|1112.5|161
1626073070000|2021-07-12 06:57:50|1117|1112.5|1117|1112.5|1117.2|1112.7|1117|1112.5|135
1626073080000|2021-07-12 06:58:00|1117.2|1112.7|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|286
1626073090000|2021-07-12 06:58:10|1116.5|1112|1116.5|1112|1116.5|1112|1116.4|1111.9|123
1626073100000|2021-07-12 06:58:20|1116.3|1111.8|1116.4|1111.9|1116.4|1111.9|1116.2|1111.7|172
1626073110000|2021-07-12 06:58:30|1116.5|1112|1116|1111.5|1116.7|1112.2|1116|1111.5|189
1626073120000|2021-07-12 06:58:40|1116.2|1111.7|1117|1112.5|1117|1112.5|1116.2|1111.7|339
1626073130000|2021-07-12 06:58:50|1116.8|1112.3|1116.8|1112.3|1117|1112.5|1116.8|1112.3|265
1626073140000|2021-07-12 06:59:00|1116.7|1112.2|1116.8|1112.3|1117|1112.5|1116.7|1112.2|290
1626073150000|2021-07-12 06:59:10|1116.9|1112.4|1116.9|1112.4|1117.2|1112.7|1116.8|1112.3|289
1626073160000|2021-07-12 06:59:20|1116.8|1112.3|1116.7|1112.2|1116.8|1112.3|1116.4|1111.9|221
1626073170000|2021-07-12 06:59:30|1116.6|1112.1|1116.2|1111.7|1116.7|1112.2|1116.1|1111.6|575
1626073180000|2021-07-12 06:59:40|1116.1|1111.6|1116.2|1111.7|1116.6|1112.1|1116.1|1111.6|517
1626073190000|2021-07-12 06:59:50|1116.3|1111.8|1116|1111.5|1116.8|1112.3|1115.8|1111.3|746
1626073200000|2021-07-12 07:00:00|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|0
1626094800000|2021-07-12 13:00:00|1115.5|1111|1112.4|1107.9|1115.5|1111|1110.9|1106.4|2730
1626094810000|2021-07-12 13:00:10|1112.1|1107.6|1112|1107.5|1112.6|1108.1|1111.9|1107.4|678
1626094820000|2021-07-12 13:00:20|1111.9|1107.4|1112.1|1107.6|1112.5|1108|1111.8|1107.3|758
1626094830000|2021-07-12 13:00:30|1112.2|1107.7|1112.5|1108|1112.5|1108|1112.2|1107.7|362
1626094840000|2021-07-12 13:00:40|1112.7|1108.2|1112.8|1108.3|1113.1|1108.6|1112.7|1108.2|361
1626094850000|2021-07-12 13:00:50|1113|1108.5|1113|1108.5|1113.4|1108.9|1113|1108.5|329
1626094860000|2021-07-12 13:01:00|1113.3|1108.8|1113.6|1109.1|1113.9|1109.4|1113.3|1108.8|388
1626094870000|2021-07-12 13:01:10|1113.4|1108.9|1113.5|1109|1113.6|1109.1|1113.3|1108.8|461
1626094880000|2021-07-12 13:01:20|1113.4|1108.9|1113.6|1109.1|1113.8|1109.3|1113.4|1108.9|305
1626094890000|2021-07-12 13:01:30|1113.8|1109.3|1114.4|1109.9|1114.4|1109.9|1113.4|1108.9|424
1626094900000|2021-07-12 13:01:40|1114.7|1110.2|1114.9|1110.4|1114.9|1110.4|1114.7|1110.2|179
1626094910000|2021-07-12 13:01:50|1115.1|1110.6|1115.6|1111.1|1115.6|1111.1|1115.1|1110.6|421
1626094920000|2021-07-12 13:02:00|1115.1|1110.6|1115.4|1110.9|1115.4|1110.9|1114.9|1110.4|353
1626094930000|2021-07-12 13:02:10|1115.6|1111.1|1115.8|1111.3|1115.9|1111.4|1115.4|1110.9|291
1626094940000|2021-07-12 13:02:20|1115.9|1111.4|1116.2|1111.7|1116.4|1111.9|1115.9|1111.4|271
1626094950000|2021-07-12 13:02:30|1116.3|1111.8|1115.9|1111.4|1116.4|1111.9|1115.9|1111.4|380
1626094960000|2021-07-12 13:02:40|1116.2|1111.7|1116|1111.5|1116.5|1112|1116|1111.5|167
1626094970000|2021-07-12 13:02:50|1115.9|1111.4|1115.8|1111.3|1116|1111.5|1115.8|1111.3|168
1626094980000|2021-07-12 13:03:00|1116|1111.5|1115.8|1111.3|1116|1111.5|1115.8|1111.3|204
1626094990000|2021-07-12 13:03:10|1116|1111.5|1116|1111.5|1116|1111.5|1116|1111.5|137
1626095000000|2021-07-12 13:03:20|1115.9|1111.4|1115.5|1111|1116|1111.5|1115.5|1111|172
1626095010000|2021-07-12 13:03:30|1115.7|1111.2|1115.4|1110.9|1115.7|1111.2|1115.2|1110.7|177
1626095020000|2021-07-12 13:03:40|1115.7|1111.2|1116.2|1111.7|1116.2|1111.7|1115.7|1111.2|115
1626095030000|2021-07-12 13:03:50|1116.4|1111.9|1116.2|1111.7|1116.4|1111.9|1116.2|1111.7|384
1626095040000|2021-07-12 13:04:00|1115.9|1111.4|1116|1111.5|1116.4|1111.9|1115.7|1111.2|181
1626095050000|2021-07-12 13:04:10|1115.9|1111.4|1116.2|1111.7|1116.4|1111.9|1115.9|1111.4|129
1626095060000|2021-07-12 13:04:20|1116.6|1112.1|1116.7|1112.2|1116.7|1112.2|1115.9|1111.4|282
1626095070000|2021-07-12 13:04:30|1116.9|1112.4|1117.4|1112.9|1117.4|1112.9|1116.9|1112.4|358
1626095080000|2021-07-12 13:04:40|1117.3|1112.8|1116.9|1112.4|1117.4|1112.9|1116.9|1112.4|177
1626095090000|2021-07-12 13:04:50|1117.1|1112.6|1116.9|1112.4|1117.1|1112.6|1116.9|1112.4|126
1626095100000|2021-07-12 13:05:00|1117|1112.5|1117.9|1113.4|1117.9|1113.4|1117|1112.5|307
1626095110000|2021-07-12 13:05:10|1118.1|1113.6|1119|1114.5|1119.2|1114.7|1118.1|1113.6|626
1626095120000|2021-07-12 13:05:20|1118.9|1114.4|1118.4|1113.9|1119.4|1114.9|1118.4|1113.9|587
1626095130000|2021-07-12 13:05:30|1118.7|1114.2|1119.3|1114.8|1119.3|1114.8|1118.7|1114.2|229
1626095140000|2021-07-12 13:05:40|1119.1|1114.6|1119.6|1115.1|1119.6|1115.1|1119.1|1114.6|257
1626095150000|2021-07-12 13:05:50|1119.8|1115.3|1120.1|1115.6|1120.5|1116|1119.8|1115.3|398
1626095160000|2021-07-12 13:06:00|1120.4|1115.9|1119.3|1114.8|1120.4|1115.9|1119.1|1114.6|535
1626095170000|2021-07-12 13:06:10|1119.4|1114.9|1119.4|1114.9|1119.7|1115.2|1119.4|1114.9|195
1626095180000|2021-07-12 13:06:20|||||||||32
1626095190000|2021-07-12 13:06:30|1119.5|1115|1118.9|1114.4|1119.5|1115|1118.9|1114.4|137
1626095200000|2021-07-12 13:06:40|1119|1114.5|1119.1|1114.6|1119.6|1115.1|1119|1114.5|118
1626095210000|2021-07-12 13:06:50|1119.3|1114.8|1119.1|1114.6|1119.6|1115.1|1119.1|1114.6|190
1626095220000|2021-07-12 13:07:00|1119.3|1114.8|1119.3|1114.8|1119.3|1114.8|1119.1|1114.6|109
1626095230000|2021-07-12 13:07:10|1119.1|1114.6|1119.1|1114.6|1119.1|1114.6|1119.1|1114.6|123
1626095240000|2021-07-12 13:07:20|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|100
1626095250000|2021-07-12 13:07:30|1118.9|1114.4|1118.4|1113.9|1118.9|1114.4|1118.4|1113.9|126
1626095260000|2021-07-12 13:07:40|1118.5|1114|1118.4|1113.9|1118.6|1114.1|1118.4|1113.9|132
1626095270000|2021-07-12 13:07:50|1118.2|1113.7|1117.9|1113.4|1118.2|1113.7|1117.7|1113.2|279
1626095280000|2021-07-12 13:08:00|1118.2|1113.7|1117.8|1113.3|1118.2|1113.7|1117.7|1113.2|95
1626095290000|2021-07-12 13:08:10|1117.7|1113.2|1117.4|1112.9|1117.7|1113.2|1117.4|1112.9|52
1626095300000|2021-07-12 13:08:20|1117.2|1112.7|1118.4|1113.9|1118.4|1113.9|1117.2|1112.7|265
1626095310000|2021-07-12 13:08:30|1118.2|1113.7|1116.9|1112.4|1118.2|1113.7|1116.9|1112.4|183
1626095320000|2021-07-12 13:08:40|1116.8|1112.3|1116.9|1112.4|1117|1112.5|1116.7|1112.2|179
1626095330000|2021-07-12 13:08:50|1117.4|1112.9|1116.7|1112.2|1117.4|1112.9|1116.7|1112.2|88
1626095340000|2021-07-12 13:09:00|1117|1112.5|1117.4|1112.9|1117.4|1112.9|1117|1112.5|232
1626095350000|2021-07-12 13:09:10|1117.7|1113.2|1117.9|1113.4|1117.9|1113.4|1117.7|1113.2|77
1626095360000|2021-07-12 13:09:20|1117.8|1113.3|1117.9|1113.4|1117.9|1113.4|1117.4|1112.9|79
1626095370000|2021-07-12 13:09:30|1117.7|1113.2|1117|1112.5|1117.7|1113.2|1117|1112.5|139
1626095380000|2021-07-12 13:09:40|1117.2|1112.7|1117.4|1112.9|1117.4|1112.9|1117.2|1112.7|58
1626095390000|2021-07-12 13:09:50|1117.6|1113.1|1118.2|1113.7|1118.2|1113.7|1117.6|1113.1|97
1626095400000|2021-07-12 13:10:00|1117.8|1113.3|1117.4|1112.9|1117.8|1113.3|1117.4|1112.9|115
1626095410000|2021-07-12 13:10:10|1117.6|1113.1|1118.2|1113.7|1118.5|1114|1117.6|1113.1|218
1626095420000|2021-07-12 13:10:20|1118.3|1113.8|1117.9|1113.4|1118.3|1113.8|1117.9|1113.4|113
1626095430000|2021-07-12 13:10:30|1117.2|1112.7|1117.5|1113|1117.5|1113|1117.2|1112.7|159
1626095440000|2021-07-12 13:10:40|1117.7|1113.2|1117.7|1113.2|1117.7|1113.2|1117.7|1113.2|35
1626095450000|2021-07-12 13:10:50|1117.9|1113.4|1118.4|1113.9|1118.4|1113.9|1117.9|1113.4|169
1626095460000|2021-07-12 13:11:00|1118.2|1113.7|1118.6|1114.1|1118.6|1114.1|1118.2|1113.7|58
1626095470000|2021-07-12 13:11:10|1118.1|1113.6|1117.9|1113.4|1118.1|1113.6|1117.9|1113.4|156
1626095480000|2021-07-12 13:11:20|1118.4|1113.9|1118.4|1113.9|1118.6|1114.1|1118.4|1113.9|137
1626095490000|2021-07-12 13:11:30|1118.3|1113.8|1117.9|1113.4|1118.3|1113.8|1117.9|1113.4|126
1626095500000|2021-07-12 13:11:40|1118.1|1113.6|1118.4|1113.9|1118.4|1113.9|1118.1|1113.6|109
1626095510000|2021-07-12 13:11:50|1118.1|1113.6|1117.9|1113.4|1118.4|1113.9|1117.9|1113.4|131
1626095520000|2021-07-12 13:12:00|1118.4|1113.9|1118.2|1113.7|1118.4|1113.9|1118.2|1113.7|103
1626095530000|2021-07-12 13:12:10|1117.9|1113.4|1117.4|1112.9|1117.9|1113.4|1117.4|1112.9|117
1626095540000|2021-07-12 13:12:20|1117.6|1113.1|1117.9|1113.4|1117.9|1113.4|1117.6|1113.1|53
1626095550000|2021-07-12 13:12:30|1117.4|1112.9|1117.9|1113.4|1117.9|1113.4|1117.4|1112.9|154
1626095560000|2021-07-12 13:12:40|1117.7|1113.2|1117.6|1113.1|1117.7|1113.2|1117.6|1113.1|84
1626095570000|2021-07-12 13:12:50|1117.7|1113.2|1117.6|1113.1|1118|1113.5|1117.6|1113.1|72
1626095580000|2021-07-12 13:13:00|1117.7|1113.2|1117.1|1112.6|1117.7|1113.2|1117.1|1112.6|41
1626095590000|2021-07-12 13:13:10|1117.2|1112.7|1117.1|1112.6|1117.6|1113.1|1117.1|1112.6|54
1626095600000|2021-07-12 13:13:20|||||||||67
1626095610000|2021-07-12 13:13:30|1117|1112.5|1117|1112.5|1117.1|1112.6|1117|1112.5|67
1626095620000|2021-07-12 13:13:40|1116.8|1112.3|1117.1|1112.6|1117.1|1112.6|1116.6|1112.1|155
1626095630000|2021-07-12 13:13:50|1116.9|1112.4|1116.6|1112.1|1116.9|1112.4|1116.6|1112.1|55
1626095640000|2021-07-12 13:14:00|1116.9|1112.4|1117.1|1112.6|1117.1|1112.6|1116.7|1112.2|97
1626095650000|2021-07-12 13:14:10|1116.9|1112.4|1117.1|1112.6|1117.1|1112.6|1116.9|1112.4|122
1626095660000|2021-07-12 13:14:20|1117.2|1112.7|1117.1|1112.6|1117.3|1112.8|1117.1|1112.6|103
1626095670000|2021-07-12 13:14:30|1117.3|1112.8|1117.5|1113|1117.5|1113|1117.1|1112.6|111
1626095680000|2021-07-12 13:14:40|1117.3|1112.8|1117.6|1113.1|1117.6|1113.1|1117.1|1112.6|130
1626095690000|2021-07-12 13:14:50|1117.4|1112.9|1117.6|1113.1|1117.6|1113.1|1117.4|1112.9|69
1626095700000|2021-07-12 13:15:00|1117.5|1113|1118|1113.5|1118.1|1113.6|1117.4|1112.9|56
1626095710000|2021-07-12 13:15:10|1117.9|1113.4|1118.8|1114.3|1118.9|1114.4|1117.9|1113.4|420
1626095720000|2021-07-12 13:15:20|1118.7|1114.2|1118.8|1114.3|1118.8|1114.3|1118.7|1114.2|137
1626095730000|2021-07-12 13:15:30|1118.6|1114.1|1117.6|1113.1|1118.6|1114.1|1117.6|1113.1|404
1626095740000|2021-07-12 13:15:40|1117.5|1113|1117.8|1113.3|1117.8|1113.3|1117.5|1113|74
1626095750000|2021-07-12 13:15:50|1117.7|1113.2|1117.8|1113.3|1117.8|1113.3|1117.1|1112.6|234
1626095760000|2021-07-12 13:16:00|1117.7|1113.2|1118.8|1114.3|1118.9|1114.4|1117.7|1113.2|291
1626095770000|2021-07-12 13:16:10|1118.7|1114.2|1118.7|1114.2|1118.8|1114.3|1118.2|1113.7|342
1626095780000|2021-07-12 13:16:20|1118.8|1114.3|1118.8|1114.3|1119|1114.5|1118.8|1114.3|214
1626095790000|2021-07-12 13:16:30|1118.7|1114.2|1118.6|1114.1|1118.7|1114.2|1118.6|1114.1|161
1626095800000|2021-07-12 13:16:40|1118.7|1114.2|1118.8|1114.3|1118.8|1114.3|1118.6|1114.1|133
1626095810000|2021-07-12 13:16:50|1118.6|1114.1|1119.1|1114.6|1119.1|1114.6|1118.6|1114.1|172
1626095820000|2021-07-12 13:17:00|1119.3|1114.8|1119.1|1114.6|1119.3|1114.8|1119|1114.5|110
1626095830000|2021-07-12 13:17:10|1119.3|1114.8|1120.1|1115.6|1120.3|1115.8|1119.3|1114.8|424
1626095840000|2021-07-12 13:17:20|1120|1115.5|1120|1115.5|1120|1115.5|1119.8|1115.3|70
1626095850000|2021-07-12 13:17:30|1119.8|1115.3|1120.3|1115.8|1120.3|1115.8|1119.8|1115.3|217
1626095860000|2021-07-12 13:17:40|1120.5|1116|1120.8|1116.3|1120.8|1116.3|1120.5|1116|360
1626095870000|2021-07-12 13:17:50|1120.3|1115.8|1120.8|1116.3|1120.8|1116.3|1120.3|1115.8|231
1626095880000|2021-07-12 13:18:00|1121|1116.5|1121.8|1117.3|1122|1117.5|1121|1116.5|744
1626095890000|2021-07-12 13:18:10|1121.5|1117|1121.3|1116.8|1121.5|1117|1121.2|1116.7|437
1626095900000|2021-07-12 13:18:20|1121.5|1117|1120.8|1116.3|1121.5|1117|1120.8|1116.3|232
1626095910000|2021-07-12 13:18:30|1121.2|1116.7|1121.4|1116.9|1121.5|1117|1121.2|1116.7|223
1626095920000|2021-07-12 13:18:40|1121.2|1116.7|1121.7|1117.2|1121.7|1117.2|1121.1|1116.6|210
1626095930000|2021-07-12 13:18:50|1121.5|1117|1121.7|1117.2|1121.7|1117.2|1121.5|1117|290
1626095940000|2021-07-12 13:19:00|1122.2|1117.7|1122.2|1117.7|1122.6|1118.1|1122.1|1117.6|812
1626095950000|2021-07-12 13:19:10|1122.6|1118.1|1122.9|1118.4|1122.9|1118.4|1122.6|1118.1|183
1626095960000|2021-07-12 13:19:20|1123.2|1118.7|1123.4|1118.9|1123.4|1118.9|1123.1|1118.6|519
1626095970000|2021-07-12 13:19:30|1123.7|1119.2|1122.7|1118.2|1123.7|1119.2|1122.7|1118.2|297
1626095980000|2021-07-12 13:19:40|1123|1118.5|1122.5|1118|1123|1118.5|1122.5|1118|168
1626095990000|2021-07-12 13:19:50|1122.7|1118.2|1123.7|1119.2|1123.7|1119.2|1122.7|1118.2|280
1626096000000|2021-07-12 13:20:00|1123.9|1119.4|1123.1|1118.6|1124.2|1119.7|1123|1118.5|516
1626096010000|2021-07-12 13:20:10|1123|1118.5|1123|1118.5|1123.3|1118.8|1123|1118.5|130
1626096020000|2021-07-12 13:20:20|1122.9|1118.4|1122|1117.5|1123|1118.5|1121.8|1117.3|374
1626096030000|2021-07-12 13:20:30|1121.8|1117.3|1122.5|1118|1122.7|1118.2|1121.8|1117.3|302
1626096040000|2021-07-12 13:20:40|1122.7|1118.2|1123|1118.5|1123|1118.5|1122.7|1118.2|170
1626096050000|2021-07-12 13:20:50|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|151
1626096060000|2021-07-12 13:21:00|1123|1118.5|1123.4|1118.9|1123.5|1119|1123|1118.5|172
1626096070000|2021-07-12 13:21:10|1123.2|1118.7|1123|1118.5|1123.2|1118.7|1123|1118.5|91
1626096080000|2021-07-12 13:21:20|1123.2|1118.7|1123|1118.5|1123.2|1118.7|1123|1118.5|92
1626096090000|2021-07-12 13:21:30|1122.9|1118.4|1121.7|1117.2|1122.9|1118.4|1121.7|1117.2|109
1626096100000|2021-07-12 13:21:40|1121.8|1117.3|1121.5|1117|1121.8|1117.3|1121.5|1117|111
1626096110000|2021-07-12 13:21:50|1121.6|1117.1|1122.5|1118|1122.5|1118|1121.6|1117.1|99
1626096120000|2021-07-12 13:22:00|1122.7|1118.2|1123|1118.5|1123.2|1118.7|1122.7|1118.2|132
1626096130000|2021-07-12 13:22:10|||||||||115
1626096140000|2021-07-12 13:22:20|1123.2|1118.7|1123.4|1118.9|1123.5|1119|1122.7|1118.2|126
1626096150000|2021-07-12 13:22:30|1123.2|1118.7|1122.2|1117.7|1123.2|1118.7|1122.2|1117.7|102
1626096160000|2021-07-12 13:22:40|1122.5|1118|1122|1117.5|1122.5|1118|1122|1117.5|118
1626096170000|2021-07-12 13:22:50|1121.8|1117.3|1122.1|1117.6|1122.2|1117.7|1121.3|1116.8|91
1626096180000|2021-07-12 13:23:00|1122|1117.5|1122|1117.5|1122.6|1118.1|1122|1117.5|163
1626096190000|2021-07-12 13:23:10|1122.3|1117.8|1122.8|1118.3|1122.8|1118.3|1122.3|1117.8|72
1626096200000|2021-07-12 13:23:20|1122.7|1118.2|1122.4|1117.9|1122.7|1118.2|1122.4|1117.9|38
1626096210000|2021-07-12 13:23:30|1122.3|1117.8|1121.8|1117.3|1122.3|1117.8|1121.8|1117.3|79
1626096220000|2021-07-12 13:23:40|1122|1117.5|1122.9|1118.4|1123|1118.5|1122|1117.5|158
1626096230000|2021-07-12 13:23:50|1122.8|1118.3|1123|1118.5|1123|1118.5|1122.5|1118|60
1626096240000|2021-07-12 13:24:00|1123.2|1118.7|1123.5|1119|1124.1|1119.6|1123.2|1118.7|472
1626096250000|2021-07-12 13:24:10|1123.7|1119.2|1124.2|1119.7|1124.3|1119.8|1123.7|1119.2|412
1626096260000|2021-07-12 13:24:20|1124.3|1119.8|1124.7|1120.2|1125.2|1120.7|1124.3|1119.8|822
1626096270000|2021-07-12 13:24:30|1124.9|1120.4|1124.7|1120.2|1124.9|1120.4|1124.2|1119.7|185
1626096280000|2021-07-12 13:24:40|1124.4|1119.9|1125.2|1120.7|1125.3|1120.8|1124.4|1119.9|576
1626096290000|2021-07-12 13:24:50|1125.1|1120.6|1125|1120.5|1125.3|1120.8|1124.9|1120.4|415
1626096300000|2021-07-12 13:25:00|1125.2|1120.7|1125.6|1121.1|1125.6|1121.1|1125.2|1120.7|894
1626096310000|2021-07-12 13:25:10|1125.9|1121.4|1124.2|1119.7|1125.9|1121.4|1124.2|1119.7|367
1626096320000|2021-07-12 13:25:20|1124.4|1119.9|1124.2|1119.7|1124.4|1119.9|1124.2|1119.7|141
1626096330000|2021-07-12 13:25:30|1124.3|1119.8|1124.9|1120.4|1124.9|1120.4|1124.3|1119.8|182
1626096340000|2021-07-12 13:25:40|1125.2|1120.7|1125.5|1121|1125.7|1121.2|1125.2|1120.7|214
1626096350000|2021-07-12 13:25:50|1125.7|1121.2|1125.2|1120.7|1125.7|1121.2|1125.2|1120.7|135
1626096360000|2021-07-12 13:26:00|1125.6|1121.1|1125.2|1120.7|1125.7|1121.2|1125.2|1120.7|196
1626096370000|2021-07-12 13:26:10|1125|1120.5|1124.9|1120.4|1125|1120.5|1124.9|1120.4|108
1626096380000|2021-07-12 13:26:20|1124.4|1119.9|1124.4|1119.9|1124.9|1120.4|1124.4|1119.9|400
1626096390000|2021-07-12 13:26:30|1124.3|1119.8|1123.9|1119.4|1124.4|1119.9|1123.9|1119.4|61
1626096400000|2021-07-12 13:26:40|1123.8|1119.3|1124.1|1119.6|1124.3|1119.8|1123.8|1119.3|115
1626096410000|2021-07-12 13:26:50|1124.2|1119.7|1124.2|1119.7|1124.4|1119.9|1124.1|1119.6|58
1626096420000|2021-07-12 13:27:00|1124.4|1119.9|1124.7|1120.2|1124.7|1120.2|1124.4|1119.9|103
1626096430000|2021-07-12 13:27:10|1125.2|1120.7|1125.4|1120.9|1125.4|1120.9|1125.2|1120.7|277
1626096440000|2021-07-12 13:27:20|1125.7|1121.2|1126.1|1121.6|1126.4|1121.9|1125.7|1121.2|1573
1626096450000|2021-07-12 13:27:30|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|80
1626096460000|2021-07-12 13:27:40|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|116
1626096470000|2021-07-12 13:27:50|1126.3|1121.8|1126.8|1122.3|1126.8|1122.3|1126.3|1121.8|476
1626096480000|2021-07-12 13:28:00|1127.3|1122.8|1125.9|1121.4|1127.6|1123.1|1125.9|1121.4|615
1626096490000|2021-07-12 13:28:10|1125.7|1121.2|1125.4|1120.9|1125.9|1121.4|1125.4|1120.9|212
1626096500000|2021-07-12 13:28:20|1125.5|1121|1125.3|1120.8|1125.5|1121|1124.9|1120.4|164
1626096510000|2021-07-12 13:28:30|1125.2|1120.7|1124.7|1120.2|1125.3|1120.8|1124.7|1120.2|165
1626096520000|2021-07-12 13:28:40|1124.4|1119.9|1124.9|1120.4|1124.9|1120.4|1124.4|1119.9|120
1626096530000|2021-07-12 13:28:50|1125.1|1120.6|1124.4|1119.9|1125.4|1120.9|1124.4|1119.9|128
1626096540000|2021-07-12 13:29:00|1124.6|1120.1|1124.8|1120.3|1124.8|1120.3|1124.6|1120.1|348
1626096550000|2021-07-12 13:29:10|1124.6|1120.1|1123.9|1119.4|1124.6|1120.1|1123.9|1119.4|98
1626096560000|2021-07-12 13:29:20|1123.6|1119.1|1122.4|1117.9|1123.6|1119.1|1122.4|1117.9|476
1626096570000|2021-07-12 13:29:30|1122.8|1118.3|1122.8|1118.3|1122.9|1118.4|1122.7|1118.2|184
1626096580000|2021-07-12 13:29:40|1123|1118.5|1122.9|1118.4|1123.6|1119.1|1122.9|1118.4|100
1626096590000|2021-07-12 13:29:50|1123|1118.5|1123.9|1119.4|1124|1119.5|1123|1118.5|187
1626096600000|2021-07-12 13:30:00|1124|1119.5|1124.6|1120.1|1125.2|1120.7|1124|1119.5|380
1626096610000|2021-07-12 13:30:10|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|1124.5|1120|92
1626096620000|2021-07-12 13:30:20|1124.6|1120.1|1124.1|1119.6|1124.6|1120.1|1124.1|1119.6|108
1626096630000|2021-07-12 13:30:30|1124.5|1120|1123.6|1119.1|1124.5|1120|1123.6|1119.1|107
1626096640000|2021-07-12 13:30:40|1123.8|1119.3|1123.8|1119.3|1124.1|1119.6|1123.6|1119.1|65
1626096650000|2021-07-12 13:30:50|1123.6|1119.1|1124.1|1119.6|1124.1|1119.6|1123.6|1119.1|63
1626096660000|2021-07-12 13:31:00|||||||||84
1626096670000|2021-07-12 13:31:10|1124.3|1119.8|1124.6|1120.1|1124.6|1120.1|1124.3|1119.8|76
1626096680000|2021-07-12 13:31:20|||||||||15
1626096690000|2021-07-12 13:31:30|1124.5|1120|1124.1|1119.6|1124.5|1120|1124.1|1119.6|181
1626096700000|2021-07-12 13:31:40|1123.8|1119.3|1124.3|1119.8|1124.3|1119.8|1123.7|1119.2|119
1626096710000|2021-07-12 13:31:50|1124.1|1119.6|1124.5|1120|1124.6|1120.1|1124.1|1119.6|140
1626096720000|2021-07-12 13:32:00|1124.3|1119.8|1124.5|1120|1124.8|1120.3|1124.3|1119.8|157
1626096730000|2021-07-12 13:32:10|1124.3|1119.8|1123.8|1119.3|1124.7|1120.2|1123.6|1119.1|158
1626096740000|2021-07-12 13:32:20|1123.7|1119.2|1123.1|1118.6|1123.8|1119.3|1123.1|1118.6|87
1626096750000|2021-07-12 13:32:30|1123|1118.5|1123.4|1118.9|1123.4|1118.9|1123|1118.5|125
1626096760000|2021-07-12 13:32:40|1123.1|1118.6|1122.4|1117.9|1123.1|1118.6|1122.4|1117.9|130
1626096770000|2021-07-12 13:32:50|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.8|1118.3|64
1626096780000|2021-07-12 13:33:00|1123.1|1118.6|1123.3|1118.8|1123.5|1119|1123.1|1118.6|188
1626096790000|2021-07-12 13:33:10|1123|1118.5|1122.9|1118.4|1123.3|1118.8|1122.9|1118.4|25
1626096800000|2021-07-12 13:33:20|1122.6|1118.1|1122.6|1118.1|1122.9|1118.4|1122.6|1118.1|45
1626096810000|2021-07-12 13:33:30|1122.8|1118.3|1122.8|1118.3|1122.8|1118.3|1122.8|1118.3|23
1626096820000|2021-07-12 13:33:40|1122.9|1118.4|1122.4|1117.9|1122.9|1118.4|1122.4|1117.9|38
1626096830000|2021-07-12 13:33:50|1122.6|1118.1|1122.4|1117.9|1122.6|1118.1|1122.4|1117.9|56
1626096840000|2021-07-12 13:34:00|1122.5|1118|1122.9|1118.4|1122.9|1118.4|1122.5|1118|27
1626096850000|2021-07-12 13:34:10|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1122.9|1118.4|78
1626096860000|2021-07-12 13:34:20|1122.9|1118.4|1122.3|1117.8|1122.9|1118.4|1121.9|1117.4|181
1626096870000|2021-07-12 13:34:30|1122.2|1117.7|1122.1|1117.6|1122.2|1117.7|1121.9|1117.4|268
1626096880000|2021-07-12 13:34:40|1121.9|1117.4|1121.9|1117.4|1122.1|1117.6|1121.7|1117.2|184
1626096890000|2021-07-12 13:34:50|1122|1117.5|1122.2|1117.7|1122.2|1117.7|1122|1117.5|107
1626096900000|2021-07-12 13:35:00|1122.3|1117.8|1122.9|1118.4|1123.1|1118.6|1122.3|1117.8|99
1626096910000|2021-07-12 13:35:10|1123.1|1118.6|1123.4|1118.9|1123.4|1118.9|1123.1|1118.6|52
1626096920000|2021-07-12 13:35:20|1123.3|1118.8|1122.9|1118.4|1123.4|1118.9|1122.9|1118.4|118
1626096930000|2021-07-12 13:35:30|1122.7|1118.2|1122.2|1117.7|1122.7|1118.2|1121.7|1117.2|373
1626096940000|2021-07-12 13:35:40|1121.9|1117.4|1122.7|1118.2|1122.7|1118.2|1121.9|1117.4|176
1626096950000|2021-07-12 13:35:50|1122.5|1118|1122.2|1117.7|1122.5|1118|1122.2|1117.7|29
1626096960000|2021-07-12 13:36:00|1122.4|1117.9|1122.7|1118.2|1122.7|1118.2|1122.4|1117.9|107
1626096970000|2021-07-12 13:36:10|1122.9|1118.4|1122.7|1118.2|1122.9|1118.4|1122.7|1118.2|80
1626096980000|2021-07-12 13:36:20|||||||||71
1626096990000|2021-07-12 13:36:30|1122.2|1117.7|1121.9|1117.4|1122.2|1117.7|1121.9|1117.4|46
1626097000000|2021-07-12 13:36:40|1122.1|1117.6|1122.4|1117.9|1122.4|1117.9|1122.1|1117.6|41
1626097010000|2021-07-12 13:36:50|1122.6|1118.1|1122.9|1118.4|1122.9|1118.4|1122.6|1118.1|28
1626097020000|2021-07-12 13:37:00|1122.8|1118.3|1122.3|1117.8|1122.8|1118.3|1122.1|1117.6|104
1626097030000|2021-07-12 13:37:10|1122.2|1117.7|1122.1|1117.6|1122.2|1117.7|1121.9|1117.4|31
1626097040000|2021-07-12 13:37:20|1122.2|1117.7|1121.2|1116.7|1122.2|1117.7|1120.7|1116.2|403
1626097050000|2021-07-12 13:37:30|1120.9|1116.4|1121.1|1116.6|1121.2|1116.7|1120.9|1116.4|111
1626097060000|2021-07-12 13:37:40|1121|1116.5|1121.7|1117.2|1121.7|1117.2|1120.7|1116.2|79
1626097070000|2021-07-12 13:37:50|1121.5|1117|1121.2|1116.7|1121.5|1117|1120.7|1116.2|97
1626097080000|2021-07-12 13:38:00|||||||||14
1626097090000|2021-07-12 13:38:10|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|74
1626097100000|2021-07-12 13:38:20|1121.7|1117.2|1121.9|1117.4|1121.9|1117.4|1121.7|1117.2|31
1626097110000|2021-07-12 13:38:30|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|11
1626097120000|2021-07-12 13:38:40|||||||||6
1626097130000|2021-07-12 13:38:50|1122|1117.5|1121.9|1117.4|1122|1117.5|1121.9|1117.4|108
1626097140000|2021-07-12 13:39:00|1121.7|1117.2|1122.6|1118.1|1122.7|1118.2|1121.7|1117.2|147
1626097150000|2021-07-12 13:39:10|1122.7|1118.2|1122.6|1118.1|1122.9|1118.4|1122.6|1118.1|75
1626097160000|2021-07-12 13:39:20|1123.1|1118.6|1122.9|1118.4|1123.1|1118.6|1122.7|1118.2|179
1626097170000|2021-07-12 13:39:30|1122.8|1118.3|1122.9|1118.4|1123.1|1118.6|1122.8|1118.3|12
1626097180000|2021-07-12 13:39:40|1123.1|1118.6|1123.4|1118.9|1123.4|1118.9|1122.9|1118.4|60
1626097190000|2021-07-12 13:39:50|1123.6|1119.1|1123.9|1119.4|1123.9|1119.4|1123.4|1118.9|45
1626097200000|2021-07-12 13:40:00|1123.7|1119.2|1122.7|1118.2|1123.7|1119.2|1122.2|1117.7|175
1626097210000|2021-07-12 13:40:10|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.7|1118.2|48
1626097220000|2021-07-12 13:40:20|1122.8|1118.3|1122.7|1118.2|1122.9|1118.4|1122.7|1118.2|28
1626097230000|2021-07-12 13:40:30|1122.2|1117.7|1121.8|1117.3|1122.2|1117.7|1121.7|1117.2|91
1626097240000|2021-07-12 13:40:40|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|25
1626097250000|2021-07-12 13:40:50|||||||||39
1626097260000|2021-07-12 13:41:00|1121.9|1117.4|1122.2|1117.7|1122.2|1117.7|1121.7|1117.2|70
1626097270000|2021-07-12 13:41:10|||||||||14
1626097280000|2021-07-12 13:41:20|1122.1|1117.6|1121.7|1117.2|1122.1|1117.6|1121.7|1117.2|119
1626097290000|2021-07-12 13:41:30|||||||||28
1626097300000|2021-07-12 13:41:40|1121.5|1117|1121.7|1117.2|1122|1117.5|1121.5|1117|47
1626097310000|2021-07-12 13:41:50|1121.5|1117|1121.4|1116.9|1121.5|1117|1121.2|1116.7|190
1626097320000|2021-07-12 13:42:00|1121.2|1116.7|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|63
1626097330000|2021-07-12 13:42:10|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|33
1626097340000|2021-07-12 13:42:20|1121.7|1117.2|1121.9|1117.4|1122.2|1117.7|1121.7|1117.2|49
1626097350000|2021-07-12 13:42:30|1121.7|1117.2|1120.9|1116.4|1121.7|1117.2|1120.9|1116.4|291
1626097360000|2021-07-12 13:42:40|1121|1116.5|1121.2|1116.7|1121.4|1116.9|1121|1116.5|98
1626097370000|2021-07-12 13:42:50|1121.4|1116.9|1121.4|1116.9|1121.4|1116.9|1121.2|1116.7|74
1626097380000|2021-07-12 13:43:00|1121.7|1117.2|1121.7|1117.2|1121.7|1117.2|1121.4|1116.9|25
1626097390000|2021-07-12 13:43:10|1121.6|1117.1|1122|1117.5|1122|1117.5|1121.6|1117.1|38
1626097400000|2021-07-12 13:43:20|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|1122.2|1117.7|68
1626097410000|2021-07-12 13:43:30|||||||||15
1626097420000|2021-07-12 13:43:40|||||||||36
1626097430000|2021-07-12 13:43:50|1122|1117.5|1121.3|1116.8|1122|1117.5|1121.3|1116.8|91
1626097440000|2021-07-12 13:44:00|||||||||31
1626097450000|2021-07-12 13:44:10|1121.2|1116.7|1121.2|1116.7|1121.2|1116.7|1121.2|1116.7|59
1626097460000|2021-07-12 13:44:20|1121.5|1117|1121.5|1117|1121.5|1117|1121.2|1116.7|63
1626097470000|2021-07-12 13:44:30|1121.3|1116.8|1121|1116.5|1121.3|1116.8|1121|1116.5|78
1626097480000|2021-07-12 13:44:40|1121.2|1116.7|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|100
1626097490000|2021-07-12 13:44:50|1121.5|1117|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|129
1626097500000|2021-07-12 13:45:00|1121.6|1117.1|1122.5|1118|1122.7|1118.2|1121.6|1117.1|133
1626097510000|2021-07-12 13:45:10|1122.6|1118.1|1121.7|1117.2|1122.7|1118.2|1121.7|1117.2|95
1626097520000|2021-07-12 13:45:20|1121.5|1117|1121.7|1117.2|1122.2|1117.7|1121.5|1117|117
1626097530000|2021-07-12 13:45:30|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|57
1626097540000|2021-07-12 13:45:40|1122|1117.5|1122.1|1117.6|1122.2|1117.7|1122|1117.5|46
1626097550000|2021-07-12 13:45:50|1121.8|1117.3|1122.7|1118.2|1122.7|1118.2|1121.8|1117.3|113
1626097560000|2021-07-12 13:46:00|1122.9|1118.4|1123.1|1118.6|1123.1|1118.6|1122.9|1118.4|202
1626097570000|2021-07-12 13:46:10|1123.2|1118.7|1122.4|1117.9|1123.2|1118.7|1122|1117.5|146
1626097580000|2021-07-12 13:46:20|1122.7|1118.2|1121.8|1117.3|1122.7|1118.2|1121.7|1117.2|156
1626097590000|2021-07-12 13:46:30|1122|1117.5|1122|1117.5|1122|1117.5|1122|1117.5|324
1626097600000|2021-07-12 13:46:40|1122.1|1117.6|1122.5|1118|1122.5|1118|1122|1117.5|121
1626097610000|2021-07-12 13:46:50|1122.6|1118.1|1123|1118.5|1123|1118.5|1122.6|1118.1|20
1626097620000|2021-07-12 13:47:00|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|1123.2|1118.7|27
1626097630000|2021-07-12 13:47:10|1123|1118.5|1123.2|1118.7|1123.2|1118.7|1122.7|1118.2|61
1626097640000|2021-07-12 13:47:20|1123.1|1118.6|1123.2|1118.7|1123.2|1118.7|1123|1118.5|28
1626097650000|2021-07-12 13:47:30|1122.8|1118.3|1122.7|1118.2|1122.8|1118.3|1122.7|1118.2|9
1626097660000|2021-07-12 13:47:40|1122.9|1118.4|1123.2|1118.7|1123.2|1118.7|1122.9|1118.4|17
1626097670000|2021-07-12 13:47:50|1123|1118.5|1123.1|1118.6|1123.2|1118.7|1123|1118.5|93
1626097680000|2021-07-12 13:48:00|1123|1118.5|1122.7|1118.2|1123|1118.5|1122.2|1117.7|17
1626097690000|2021-07-12 13:48:10|1123|1118.5|1122.8|1118.3|1123|1118.5|1122.7|1118.2|18
1626097700000|2021-07-12 13:48:20|1123|1118.5|1122.8|1118.3|1123|1118.5|1122.6|1118.1|38
1626097710000|2021-07-12 13:48:30|1122.7|1118.2|1122.6|1118.1|1122.7|1118.2|1122.6|1118.1|35
1626097720000|2021-07-12 13:48:40|1122.5|1118|1122.2|1117.7|1122.5|1118|1122.2|1117.7|13
1626097730000|2021-07-12 13:48:50|1122.5|1118|1121.6|1117.1|1122.6|1118.1|1121.5|1117|145
1626097740000|2021-07-12 13:49:00|1121.7|1117.2|1121.7|1117.2|1122|1117.5|1121.5|1117|32
1626097750000|2021-07-12 13:49:10|1122|1117.5|1121.5|1117|1122|1117.5|1121.5|1117|28
1626097760000|2021-07-12 13:49:20|1121.7|1117.2|1122|1117.5|1122|1117.5|1121.7|1117.2|31
1626097770000|2021-07-12 13:49:30|1121.8|1117.3|1122|1117.5|1122.2|1117.7|1121.8|1117.3|88
1626097780000|2021-07-12 13:49:40|1121.8|1117.3|1122|1117.5|1122|1117.5|1121.5|1117|60
1626097790000|2021-07-12 13:49:50|1121.8|1117.3|1121.3|1116.8|1121.8|1117.3|1121.3|1116.8|92
1626097800000|2021-07-12 13:50:00|1121.5|1117|1122|1117.5|1122|1117.5|1121.5|1117|57
1626097810000|2021-07-12 13:50:10|1122.2|1117.7|1122.5|1118|1122.5|1118|1122.2|1117.7|50
1626097820000|2021-07-12 13:50:20|1122.2|1117.7|1121.2|1116.7|1122.2|1117.7|1121.2|1116.7|251
1626097830000|2021-07-12 13:50:30|1121.7|1117.2|1121.2|1116.7|1121.7|1117.2|1121.2|1116.7|48
1626097840000|2021-07-12 13:50:40|1121.3|1116.8|1121.2|1116.7|1121.6|1117.1|1121.2|1116.7|27
1626097850000|2021-07-12 13:50:50|1121.3|1116.8|1121.9|1117.4|1121.9|1117.4|1121.3|1116.8|100
1626097860000|2021-07-12 13:51:00|1121.8|1117.3|1122.2|1117.7|1122.2|1117.7|1121.7|1117.2|34
1626097870000|2021-07-12 13:51:10|1122.4|1117.9|1122.5|1118|1122.7|1118.2|1122.4|1117.9|164
1626097880000|2021-07-12 13:51:20|1122.2|1117.7|1121.2|1116.7|1122.2|1117.7|1121.2|1116.7|94
1626097890000|2021-07-12 13:51:30|1121.4|1116.9|1121.8|1117.3|1121.9|1117.4|1121.4|1116.9|69
1626097900000|2021-07-12 13:51:40|1121.7|1117.2|1122.2|1117.7|1122.2|1117.7|1121.7|1117.2|33
1626097910000|2021-07-12 13:51:50|1122.1|1117.6|1122.2|1117.7|1122.3|1117.8|1122.1|1117.6|95
1626097920000|2021-07-12 13:52:00|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|1122.4|1117.9|44
1626097930000|2021-07-12 13:52:10|||||||||13
1626097940000|2021-07-12 13:52:20|1122.7|1118.2|1122.2|1117.7|1122.7|1118.2|1122.2|1117.7|136
1626097950000|2021-07-12 13:52:30|||||||||13
1626097960000|2021-07-12 13:52:40|1122|1117.5|1121.7|1117.2|1122|1117.5|1121.7|1117.2|41
1626097970000|2021-07-12 13:52:50|1121.5|1117|1121.3|1116.8|1121.5|1117|1121.3|1116.8|24
1626097980000|2021-07-12 13:53:00|1121.2|1116.7|1121.5|1117|1122.2|1117.7|1121.2|1116.7|276
1626097990000|2021-07-12 13:53:10|1121.2|1116.7|1121|1116.5|1121.5|1117|1121|1116.5|55
1626098000000|2021-07-12 13:53:20|1120.7|1116.2|1120.1|1115.6|1120.7|1116.2|1120.1|1115.6|328
1626098010000|2021-07-12 13:53:30|1120.2|1115.7|1119.7|1115.2|1120.2|1115.7|1119.7|1115.2|145
1626098020000|2021-07-12 13:53:40|1119.5|1115|1119.2|1114.7|1119.7|1115.2|1119.2|1114.7|384
1626098030000|2021-07-12 13:53:50|1119.5|1115|1119.2|1114.7|1119.5|1115|1119.2|1114.7|105
1626098040000|2021-07-12 13:54:00|1119|1114.5|1118.8|1114.3|1119|1114.5|1118.5|1114|489
1626098050000|2021-07-12 13:54:10|1119|1114.5|1119.7|1115.2|1119.7|1115.2|1118.8|1114.3|264
1626098060000|2021-07-12 13:54:20|1119.6|1115.1|1119|1114.5|1119.6|1115.1|1119|1114.5|110
1626098070000|2021-07-12 13:54:30|1119.1|1114.6|1119.7|1115.2|1119.7|1115.2|1119|1114.5|62
1626098080000|2021-07-12 13:54:40|1119.3|1114.8|1119.7|1115.2|1119.9|1115.4|1119.2|1114.7|131
1626098090000|2021-07-12 13:54:50|1119.4|1114.9|1119.2|1114.7|1119.4|1114.9|1119.2|1114.7|82
1626098100000|2021-07-12 13:55:00|1119.4|1114.9|1119.7|1115.2|1119.7|1115.2|1119.3|1114.8|103
1626098110000|2021-07-12 13:55:10|1119.9|1115.4|1119.9|1115.4|1120.1|1115.6|1119.7|1115.2|137
1626098120000|2021-07-12 13:55:20|1120.1|1115.6|1119.7|1115.2|1120.3|1115.8|1119.2|1114.7|366
1626098130000|2021-07-12 13:55:30|1119.5|1115|1119.2|1114.7|1119.5|1115|1119.2|1114.7|89
1626098140000|2021-07-12 13:55:40|1119|1114.5|1118.7|1114.2|1119|1114.5|1118.7|1114.2|61
1626098150000|2021-07-12 13:55:50|1118.5|1114|1118.2|1113.7|1118.5|1114|1117.5|1113|463
1626098160000|2021-07-12 13:56:00|1118.1|1113.6|1118.2|1113.7|1118.2|1113.7|1118|1113.5|133
1626098170000|2021-07-12 13:56:10|1118|1113.5|1117.7|1113.2|1118|1113.5|1117.7|1113.2|67
1626098180000|2021-07-12 13:56:20|1117.5|1113|1117.2|1112.7|1117.5|1113|1117.2|1112.7|334
1626098190000|2021-07-12 13:56:30|||||||||320
1626098200000|2021-07-12 13:56:40|1116.8|1112.3|1116.7|1112.2|1116.8|1112.3|1116.7|1112.2|361
1626098210000|2021-07-12 13:56:50|1117.2|1112.7|1117.5|1113|1118|1113.5|1117.2|1112.7|361
1626098220000|2021-07-12 13:57:00|1117.1|1112.6|1117|1112.5|1117.1|1112.6|1117|1112.5|96
1626098230000|2021-07-12 13:57:10|1117.2|1112.7|1117.5|1113|1117.5|1113|1117.2|1112.7|163
1626098240000|2021-07-12 13:57:20|1117.7|1113.2|1118.2|1113.7|1118.2|1113.7|1117.7|1113.2|218
1626098250000|2021-07-12 13:57:30|||||||||25
1626098260000|2021-07-12 13:57:40|||||||||12
1626098270000|2021-07-12 13:57:50|1118|1113.5|1117.5|1113|1118|1113.5|1117.5|1113|111
1626098280000|2021-07-12 13:58:00|1117.2|1112.7|1116.7|1112.2|1117.2|1112.7|1116.7|1112.2|200
1626098290000|2021-07-12 13:58:10|1116.5|1112|1116|1111.5|1116.5|1112|1115.3|1110.8|673
1626098300000|2021-07-12 13:58:20|||||||||49
1626098310000|2021-07-12 13:58:30|1116.2|1111.7|1116.5|1112|1116.5|1112|1116.2|1111.7|275
1626098320000|2021-07-12 13:58:40|||||||||44
1626098330000|2021-07-12 13:58:50|1116.4|1111.9|1116.7|1112.2|1116.7|1112.2|1116.3|1111.8|96
1626098340000|2021-07-12 13:59:00|1116.6|1112.1|1116.5|1112|1116.7|1112.2|1116.5|1112|86
1626098350000|2021-07-12 13:59:10|1116.2|1111.7|1116.2|1111.7|1116.2|1111.7|1116.2|1111.7|33
1626098360000|2021-07-12 13:59:20|1116|1111.5|1116.2|1111.7|1116.2|1111.7|1115.7|1111.2|221
1626098370000|2021-07-12 13:59:30|1115.8|1111.3|1116.2|1111.7|1116.2|1111.7|1115.7|1111.2|90
1626098380000|2021-07-12 13:59:40|1116.1|1111.6|1115.2|1110.7|1116.2|1111.7|1115|1110.5|222
1626098390000|2021-07-12 13:59:50|1115|1110.5|1115.2|1110.7|1115.2|1110.7|1114.7|1110.2|184
1626098400000|2021-07-12 14:00:00|1115.4|1110.9|1116.2|1111.7|1116.2|1111.7|1115.4|1110.9|424
1626098410000|2021-07-12 14:00:10|1116.4|1111.9|1116.4|1111.9|1116.4|1111.9|1116.2|1111.7|125
1626098420000|2021-07-12 14:00:20|||||||||169
1626098430000|2021-07-12 14:00:30|1116.6|1112.1|1116.2|1111.7|1116.9|1112.4|1116.2|1111.7|167
1626098440000|2021-07-12 14:00:40|1116.4|1111.9|1116.4|1111.9|1116.4|1111.9|1116.1|1111.6|77
1626098450000|2021-07-12 14:00:50|1116.6|1112.1|1116.9|1112.4|1116.9|1112.4|1116.6|1112.1|72
1626098460000|2021-07-12 14:01:00|1117.1|1112.6|1117.6|1113.1|1117.6|1113.1|1117.1|1112.6|121
1626098470000|2021-07-12 14:01:10|1117.4|1112.9|1117.5|1113|1117.6|1113.1|1117.1|1112.6|47
1626098480000|2021-07-12 14:01:20|1117.3|1112.8|1117.6|1113.1|1117.6|1113.1|1117.1|1112.6|63
1626098490000|2021-07-12 14:01:30|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|20
1626098500000|2021-07-12 14:01:40|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|1117.4|1112.9|50
1626098510000|2021-07-12 14:01:50|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|112
1626098520000|2021-07-12 14:02:00|||||||||20
1626098530000|2021-07-12 14:02:10|||||||||11
1626098540000|2021-07-12 14:02:20|||||||||31
1626098550000|2021-07-12 14:02:30|1117.6|1113.1|1117.9|1113.4|1117.9|1113.4|1117.6|1113.1|151
1626098560000|2021-07-12 14:02:40|||||||||9
1626098570000|2021-07-12 14:02:50|||||||||14
1626098580000|2021-07-12 14:03:00|1118.1|1113.6|1118.4|1113.9|1118.4|1113.9|1118.1|1113.6|53
1626098590000|2021-07-12 14:03:10|1118.6|1114.1|1118.9|1114.4|1119.1|1114.6|1118.6|1114.1|215
1626098600000|2021-07-12 14:03:20|1119.1|1114.6|1118.6|1114.1|1119.1|1114.6|1118.6|1114.1|128
1626098610000|2021-07-12 14:03:30|1118.9|1114.4|1118.4|1113.9|1118.9|1114.4|1117.9|1113.4|69
1626098620000|2021-07-12 14:03:40|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|28
1626098630000|2021-07-12 14:03:50|1118.7|1114.2|1118.8|1114.3|1118.9|1114.4|1118.7|1114.2|35
1626098640000|2021-07-12 14:04:00|1118.9|1114.4|1118.5|1114|1119.1|1114.6|1118.5|1114|102
1626098650000|2021-07-12 14:04:10|1118.4|1113.9|1118.3|1113.8|1118.4|1113.9|1118.3|1113.8|38
1626098660000|2021-07-12 14:04:20|1117.9|1113.4|1117.9|1113.4|1117.9|1113.4|1117.9|1113.4|29
1626098670000|2021-07-12 14:04:30|||||||||11
1626098680000|2021-07-12 14:04:40|1118.1|1113.6|1118.1|1113.6|1118.1|1113.6|1118.1|1113.6|83
1626098690000|2021-07-12 14:04:50|1117.9|1113.4|1118.1|1113.6|1118.1|1113.6|1117.9|1113.4|30
1626098700000|2021-07-12 14:05:00|1117.9|1113.4|1118.1|1113.6|1118.1|1113.6|1117.9|1113.4|55
1626098710000|2021-07-12 14:05:10|1118.3|1113.8|1118.2|1113.7|1118.3|1113.8|1118.1|1113.6|67
1626098720000|2021-07-12 14:05:20|1118.3|1113.8|1118.2|1113.7|1118.3|1113.8|1118.2|1113.7|38
1626098730000|2021-07-12 14:05:30|1118.3|1113.8|1118.6|1114.1|1118.6|1114.1|1118.3|1113.8|22
1626098740000|2021-07-12 14:05:40|||||||||58
1626098750000|2021-07-12 14:05:50|1118.9|1114.4|1119.1|1114.6|1119.2|1114.7|1118.9|1114.4|111
1626098760000|2021-07-12 14:06:00|||||||||46
1626098770000|2021-07-12 14:06:10|1119.4|1114.9|1118.9|1114.4|1119.4|1114.9|1118.9|1114.4|89
1626098780000|2021-07-12 14:06:20|||||||||41
1626098790000|2021-07-12 14:06:30|1118.8|1114.3|1118.8|1114.3|1118.9|1114.4|1118.8|1114.3|49
1626098800000|2021-07-12 14:06:40|1118.9|1114.4|1118.9|1114.4|1118.9|1114.4|1118.9|1114.4|14
1626098810000|2021-07-12 14:06:50|1119.1|1114.6|1119.6|1115.1|1119.6|1115.1|1119.1|1114.6|177
1626098820000|2021-07-12 14:07:00|1119.7|1115.2|1120.1|1115.6|1120.1|1115.6|1119.6|1115.1|120
1626098830000|2021-07-12 14:07:10|1120.3|1115.8|1120.6|1116.1|1120.8|1116.3|1120.3|1115.8|299
1626098840000|2021-07-12 14:07:20|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|1120.7|1116.2|99
1626098850000|2021-07-12 14:07:30|1121|1116.5|1121.1|1116.6|1121.4|1116.9|1121|1116.5|98
1626098860000|2021-07-12 14:07:40|1121.2|1116.7|1121.6|1117.1|1121.6|1117.1|1121.2|1116.7|146
1626098870000|2021-07-12 14:07:50|1121.4|1116.9|1121.4|1116.9|1121.5|1117|1121.4|1116.9|97
1626098880000|2021-07-12 14:08:00|1121.5|1117|1120.4|1115.9|1121.5|1117|1120.1|1115.6|226
1626098890000|2021-07-12 14:08:10|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|28
1626098900000|2021-07-12 14:08:20|1120.7|1116.2|1121.1|1116.6|1121.1|1116.6|1120.6|1116.1|59
1626098910000|2021-07-12 14:08:30|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|1120.9|1116.4|27
1626098920000|2021-07-12 14:08:40|1120.7|1116.2|1120.4|1115.9|1120.7|1116.2|1120.4|1115.9|50
1626098930000|2021-07-12 14:08:50|1120.6|1116.1|1121.1|1116.6|1121.1|1116.6|1120.6|1116.1|98
1626098940000|2021-07-12 14:09:00|1120.8|1116.3|1120.4|1115.9|1120.8|1116.3|1120.4|1115.9|100
1626098950000|2021-07-12 14:09:10|1120.1|1115.6|1120.1|1115.6|1120.2|1115.7|1119.9|1115.4|126
1626098960000|2021-07-12 14:09:20|1120.4|1115.9|1120.1|1115.6|1120.6|1116.1|1120.1|1115.6|41
1626098970000|2021-07-12 14:09:30|1120.4|1115.9|1120.2|1115.7|1120.4|1115.9|1120.2|1115.7|14
1626098980000|2021-07-12 14:09:40|1120.1|1115.6|1120.4|1115.9|1120.4|1115.9|1120.1|1115.6|13
1626098990000|2021-07-12 14:09:50|||||||||6
1626099000000|2021-07-12 14:10:00|1120.6|1116.1|1121.6|1117.1|1121.6|1117.1|1120.6|1116.1|159
1626099010000|2021-07-12 14:10:10|1121.7|1117.2|1122.1|1117.6|1122.1|1117.6|1121.7|1117.2|350
1626099020000|2021-07-12 14:10:20|1122.3|1117.8|1121.9|1117.4|1122.3|1117.8|1121.9|1117.4|134
1626099030000|2021-07-12 14:10:30|1121.4|1116.9|1121.2|1116.7|1121.4|1116.9|1120.9|1116.4|111
1626099040000|2021-07-12 14:10:40|1120.8|1116.3|1120.9|1116.4|1121.1|1116.6|1120.6|1116.1|71
1626099050000|2021-07-12 14:10:50|1120.7|1116.2|1120.4|1115.9|1120.9|1116.4|1120.4|1115.9|27
1626099060000|2021-07-12 14:11:00|1120.6|1116.1|1121.6|1117.1|1121.6|1117.1|1120.6|1116.1|66
1626099070000|2021-07-12 14:11:10|||||||||32
1626099080000|2021-07-12 14:11:20|1121.5|1117|1121.5|1117|1121.6|1117.1|1121.5|1117|22
1626099090000|2021-07-12 14:11:30|1122|1117.5|1121.6|1117.1|1122|1117.5|1121.6|1117.1|38
1626099100000|2021-07-12 14:11:40|1121.4|1116.9|1121.6|1117.1|1121.6|1117.1|1121.1|1116.6|46
1626099110000|2021-07-12 14:11:50|1121.5|1117|1121.5|1117|1121.5|1117|1121.5|1117|6
1626099120000|2021-07-12 14:12:00|1121.6|1117.1|1121.6|1117.1|1121.8|1117.3|1121.3|1116.8|73
1626099130000|2021-07-12 14:12:10|1121.5|1117|1121.6|1117.1|1121.6|1117.1|1121.5|1117|20
1626099140000|2021-07-12 14:12:20|1121.1|1116.6|1120.6|1116.1|1121.1|1116.6|1120.6|1116.1|156
1626099150000|2021-07-12 14:12:30|1120.8|1116.3|1120.6|1116.1|1121.1|1116.6|1120.6|1116.1|77
1626099160000|2021-07-12 14:12:40|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|1120.2|1115.7|38
1626099170000|2021-07-12 14:12:50|1120.6|1116.1|1120.1|1115.6|1120.6|1116.1|1120.1|1115.6|25
1626099180000|2021-07-12 14:13:00|1120.2|1115.7|1120.6|1116.1|1120.6|1116.1|1120.2|1115.7|24
1626099190000|2021-07-12 14:13:10|1120.5|1116|1120.1|1115.6|1120.5|1116|1120.1|1115.6|18
1626099200000|2021-07-12 14:13:20|1120.3|1115.8|1120.2|1115.7|1120.5|1116|1120.1|1115.6|36
1626099210000|2021-07-12 14:13:30|1120.1|1115.6|1120.1|1115.6|1120.1|1115.6|1120.1|1115.6|18
1626099220000|2021-07-12 14:13:40|1120.2|1115.7|1120.1|1115.6|1120.2|1115.7|1120.1|1115.6|34
1626099230000|2021-07-12 14:13:50|1120.3|1115.8|1120.2|1115.7|1120.3|1115.8|1120.2|1115.7|51
1626099240000|2021-07-12 14:14:00|1119.9|1115.4|1120.5|1116|1120.5|1116|1119.9|1115.4|46
1626099250000|2021-07-12 14:14:10|1120.7|1116.2|1120.8|1116.3|1120.8|1116.3|1120.4|1115.9|54
1626099260000|2021-07-12 14:14:20|1120.6|1116.1|1120.3|1115.8|1120.6|1116.1|1120.3|1115.8|27
1626099270000|2021-07-12 14:14:30|1120.7|1116.2|1120.5|1116|1120.7|1116.2|1120.3|1115.8|54
1626099280000|2021-07-12 14:14:40|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|14
1626099290000|2021-07-12 14:14:50|1120.5|1116|1120.8|1116.3|1120.8|1116.3|1120.5|1116|42
1626099300000|2021-07-12 14:15:00|1121.3|1116.8|1121.8|1117.3|1121.8|1117.3|1121.3|1116.8|155
1626099310000|2021-07-12 14:15:10|1121.7|1117.2|1122.1|1117.6|1122.1|1117.6|1121.7|1117.2|83
1626099320000|2021-07-12 14:15:20|1122.3|1117.8|1122.3|1117.8|1122.3|1117.8|1122.3|1117.8|82
1626099330000|2021-07-12 14:15:30|1121.8|1117.3|1121.8|1117.3|1121.8|1117.3|1121.3|1116.8|126
1626099340000|2021-07-12 14:15:40|1122|1117.5|1122.3|1117.8|1122.3|1117.8|1122|1117.5|58
1626099350000|2021-07-12 14:15:50|1122|1117.5|1121.8|1117.3|1122|1117.5|1121.8|1117.3|48
1626099360000|2021-07-12 14:16:00|||||||||9
1626099370000|2021-07-12 14:16:10|1122.2|1117.7|1122.3|1117.8|1122.3|1117.8|1122.2|1117.7|68
1626099380000|2021-07-12 14:16:20|1122.5|1118|1122.8|1118.3|1122.8|1118.3|1122.5|1118|119
1626099390000|2021-07-12 14:16:30|1122.7|1118.2|1122.8|1118.3|1122.8|1118.3|1122.3|1117.8|93
1626099400000|2021-07-12 14:16:40|1122.6|1118.1|1122.8|1118.3|1122.8|1118.3|1122.6|1118.1|69
1626099410000|2021-07-12 14:16:50|1123|1118.5|1122.8|1118.3|1123.3|1118.8|1122.8|1118.3|219
1626099420000|2021-07-12 14:17:00|1123|1118.5|1123.3|1118.8|1123.8|1119.3|1123|1118.5|397
1626099430000|2021-07-12 14:17:10|||||||||29
1626099440000|2021-07-12 14:17:20|1123|1118.5|1123|1118.5|1123.2|1118.7|1123|1118.5|58
1626099450000|2021-07-12 14:17:30|1122.8|1118.3|1123.3|1118.8|1123.3|1118.8|1122.8|1118.3|125
1626099460000|2021-07-12 14:17:40|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|130
1626099470000|2021-07-12 14:17:50|||||||||36
1626099480000|2021-07-12 14:18:00|1123.3|1118.8|1123.1|1118.6|1123.8|1119.3|1123.1|1118.6|307
1626099490000|2021-07-12 14:18:10|1123.2|1118.7|1123.3|1118.8|1123.5|1119|1123.1|1118.6|93
1626099500000|2021-07-12 14:18:20|1123.5|1119|1124|1119.5|1124|1119.5|1123.1|1118.6|720
1626099510000|2021-07-12 14:18:30|1123.8|1119.3|1123.3|1118.8|1123.8|1119.3|1123.1|1118.6|161
1626099520000|2021-07-12 14:18:40|1122.3|1117.8|1122|1117.5|1122.3|1117.8|1121.7|1117.2|114
1626099530000|2021-07-12 14:18:50|||||||||26
1626099540000|2021-07-12 14:19:00|1121.9|1117.4|1121.7|1117.2|1121.9|1117.4|1121.7|1117.2|33
1626099550000|2021-07-12 14:19:10|1121.4|1116.9|1119.9|1115.4|1121.4|1116.9|1119.9|1115.4|248
1626099560000|2021-07-12 14:19:20|1120.1|1115.6|1120.5|1116|1120.6|1116.1|1120.1|1115.6|114
1626099570000|2021-07-12 14:19:30|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|24
1626099580000|2021-07-12 14:19:40|1120.3|1115.8|1120.2|1115.7|1120.4|1115.9|1120.2|1115.7|54
1626099590000|2021-07-12 14:19:50|1120.3|1115.8|1120|1115.5|1120.4|1115.9|1119.9|1115.4|57
1626099600000|2021-07-12 14:20:00|1119.9|1115.4|1120.4|1115.9|1120.4|1115.9|1119.9|1115.4|31
1626099610000|2021-07-12 14:20:10|1120.6|1116.1|1121.6|1117.1|1121.6|1117.1|1120.6|1116.1|296
1626099620000|2021-07-12 14:20:20|1121.8|1117.3|1122.3|1117.8|1122.3|1117.8|1121.8|1117.3|287
1626099630000|2021-07-12 14:20:30|1122.5|1118|1121.1|1116.6|1122.5|1118|1120.4|1115.9|583
1626099640000|2021-07-12 14:20:40|1121.2|1116.7|1120.7|1116.2|1121.2|1116.7|1120.6|1116.1|59
1626099650000|2021-07-12 14:20:50|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|10
1626099660000|2021-07-12 14:21:00|1121.1|1116.6|1122.3|1117.8|1122.3|1117.8|1121.1|1116.6|239
1626099670000|2021-07-12 14:21:10|1122.2|1117.7|1121.3|1116.8|1122.2|1117.7|1121.1|1116.6|98
1626099680000|2021-07-12 14:21:20|1121.6|1117.1|1121.8|1117.3|1122.1|1117.6|1121.6|1117.1|111
1626099690000|2021-07-12 14:21:30|1121.6|1117.1|1121.3|1116.8|1121.6|1117.1|1121.3|1116.8|17
1626099700000|2021-07-12 14:21:40|1121.6|1117.1|1122.6|1118.1|1122.6|1118.1|1121.6|1117.1|247
1626099710000|2021-07-12 14:21:50|1121.1|1116.6|1120.8|1116.3|1121.1|1116.6|1120.8|1116.3|377
1626099720000|2021-07-12 14:22:00|1120.9|1116.4|1120.9|1116.4|1121.1|1116.6|1120.8|1116.3|57
1626099730000|2021-07-12 14:22:10|1121.1|1116.6|1121.1|1116.6|1121.5|1117|1120.8|1116.3|137
1626099740000|2021-07-12 14:22:20|1121.3|1116.8|1120.8|1116.3|1121.4|1116.9|1120.8|1116.3|38
1626099750000|2021-07-12 14:22:30|1120.5|1116|1120.3|1115.8|1120.5|1116|1120.3|1115.8|55
1626099760000|2021-07-12 14:22:40|1120.4|1115.9|1120.3|1115.8|1120.8|1116.3|1120.3|1115.8|46
1626099770000|2021-07-12 14:22:50|||||||||24
1626099780000|2021-07-12 14:23:00|||||||||42
1626099790000|2021-07-12 14:23:10|1120.1|1115.6|1120.3|1115.8|1120.3|1115.8|1120.1|1115.6|5
1626099800000|2021-07-12 14:23:20|1120.1|1115.6|1120.3|1115.8|1120.3|1115.8|1120.1|1115.6|15
1626099810000|2021-07-12 14:23:30|1120.1|1115.6|1119.9|1115.4|1120.3|1115.8|1119.9|1115.4|60
1626099820000|2021-07-12 14:23:40|1120.1|1115.6|1120.3|1115.8|1120.3|1115.8|1120.1|1115.6|15
1626099830000|2021-07-12 14:23:50|1120.1|1115.6|1120.1|1115.6|1120.1|1115.6|1120.1|1115.6|14
1626099840000|2021-07-12 14:24:00|||||||||38
1626099850000|2021-07-12 14:24:10|1119.8|1115.3|1119.8|1115.3|1119.8|1115.3|1119.8|1115.3|26
1626099860000|2021-07-12 14:24:20|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|24
1626099870000|2021-07-12 14:24:30|1119.3|1114.8|1119.1|1114.6|1119.3|1114.8|1119.1|1114.6|114
1626099880000|2021-07-12 14:24:40|1119|1114.5|1119.1|1114.6|1119.1|1114.6|1118.8|1114.3|58
1626099890000|2021-07-12 14:24:50|1119.3|1114.8|1119.3|1114.8|1119.6|1115.1|1119.3|1114.8|51
1626099900000|2021-07-12 14:25:00|1119.6|1115.1|1120.3|1115.8|1120.7|1116.2|1119.6|1115.1|126
1626099910000|2021-07-12 14:25:10|1120.2|1115.7|1120.6|1116.1|1120.6|1116.1|1120.1|1115.6|23
1626099920000|2021-07-12 14:25:20|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|60
1626099930000|2021-07-12 14:25:30|1120.6|1116.1|1120.7|1116.2|1120.7|1116.2|1120.6|1116.1|26
1626099940000|2021-07-12 14:25:40|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|1120.8|1116.3|17
1626099950000|2021-07-12 14:25:50|1121|1116.5|1120.8|1116.3|1121|1116.5|1120.8|1116.3|31
1626099960000|2021-07-12 14:26:00|1120.6|1116.1|1120.7|1116.2|1120.7|1116.2|1120.6|1116.1|12
1626099970000|2021-07-12 14:26:10|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|1120.6|1116.1|10
1626099980000|2021-07-12 14:26:20|||||||||10
1626099990000|2021-07-12 14:26:30|1120.7|1116.2|1120.5|1116|1120.7|1116.2|1120.5|1116|57
1626100000000|2021-07-12 14:26:40|1120.3|1115.8|1120.8|1116.3|1120.8|1116.3|1120.3|1115.8|34
1626100010000|2021-07-12 14:26:50|||||||||15
1626100020000|2021-07-12 14:27:00|1120.6|1116.1|1121.9|1117.4|1121.9|1117.4|1120.6|1116.1|173
1626100030000|2021-07-12 14:27:10|1122.1|1117.6|1122.1|1117.6|1122.1|1117.6|1121.6|1117.1|96
1626100040000|2021-07-12 14:27:20|1121.9|1117.4|1122.1|1117.6|1122.1|1117.6|1121.8|1117.3|45
1626100050000|2021-07-12 14:27:30|1121.9|1117.4|1122.2|1117.7|1122.2|1117.7|1121.8|1117.3|48
1626100060000|2021-07-12 14:27:40|1122.1|1117.6|1121.3|1116.8|1122.2|1117.7|1121.3|1116.8|68
1626100070000|2021-07-12 14:27:50|1121.5|1117|1121.5|1117|1122|1117.5|1121.5|1117|62
1626100080000|2021-07-12 14:28:00|1121.8|1117.3|1121.8|1117.3|1122.3|1117.8|1121.8|1117.3|53
1626100090000|2021-07-12 14:28:10|1121.6|1117.1|1122|1117.5|1122|1117.5|1121.3|1116.8|52
1626100100000|2021-07-12 14:28:20|||||||||16
1626100110000|2021-07-12 14:28:30|1121.9|1117.4|1121.6|1117.1|1121.9|1117.4|1121.3|1116.8|60
1626100120000|2021-07-12 14:28:40|1121.5|1117|1121.5|1117|1121.6|1117.1|1121.1|1116.6|85
1626100130000|2021-07-12 14:28:50|1121.3|1116.8|1121.3|1116.8|1121.3|1116.8|1121.2|1116.7|25
1626100140000|2021-07-12 14:29:00|1121.2|1116.7|1121.5|1117|1121.8|1117.3|1121.2|1116.7|210
1626100150000|2021-07-12 14:29:10|1121.3|1116.8|1122.1|1117.6|1122.1|1117.6|1121.3|1116.8|146
1626100160000|2021-07-12 14:29:20|1122.3|1117.8|1122.3|1117.8|1122.3|1117.8|1122.1|1117.6|63
1626100170000|2021-07-12 14:29:30|1122.6|1118.1|1122.9|1118.4|1123.3|1118.8|1122.6|1118.1|794
1626100180000|2021-07-12 14:29:40|1123.1|1118.6|1122.9|1118.4|1123.1|1118.6|1122.8|1118.3|120
1626100190000|2021-07-12 14:29:50|1122.8|1118.3|1122.6|1118.1|1122.8|1118.3|1122.6|1118.1|64
1626100200000|2021-07-12 14:30:00|1122.8|1118.3|1123.6|1119.1|1123.6|1119.1|1122.8|1118.3|172
1626100210000|2021-07-12 14:30:10|1123.7|1119.2|1123.1|1118.6|1123.7|1119.2|1123.1|1118.6|133
1626100220000|2021-07-12 14:30:20|1122.8|1118.3|1122.8|1118.3|1123.1|1118.6|1122.3|1117.8|135
1626100230000|2021-07-12 14:30:30|1123.1|1118.6|1123.1|1118.6|1123.1|1118.6|1122.8|1118.3|135
1626100240000|2021-07-12 14:30:40|1122.8|1118.3|1123.3|1118.8|1123.3|1118.8|1122.6|1118.1|184
1626100250000|2021-07-12 14:30:50|1123.2|1118.7|1122.6|1118.1|1123.2|1118.7|1122.6|1118.1|88
1626100260000|2021-07-12 14:31:00|1122.3|1117.8|1122.6|1118.1|1122.8|1118.3|1122.3|1117.8|150
1626100270000|2021-07-12 14:31:10|1122.3|1117.8|1121.6|1117.1|1122.3|1117.8|1121.6|1117.1|184
1626100280000|2021-07-12 14:31:20|1121.8|1117.3|1121.8|1117.3|1121.8|1117.3|1121.6|1117.1|114
1626100290000|2021-07-12 14:31:30|1121.7|1117.2|1121.8|1117.3|1121.8|1117.3|1121.4|1116.9|161
1626100300000|2021-07-12 14:31:40|1122|1117.5|1121.6|1117.1|1122|1117.5|1121.6|1117.1|121
1626100310000|2021-07-12 14:31:50|1121.8|1117.3|1121.6|1117.1|1122.1|1117.6|1121.6|1117.1|189
1626100320000|2021-07-12 14:32:00|1121.7|1117.2|1121.8|1117.3|1121.8|1117.3|1121.6|1117.1|166
1626100330000|2021-07-12 14:32:10|||||||||28
1626100340000|2021-07-12 14:32:20|1122|1117.5|1121.3|1116.8|1122.1|1117.6|1121.1|1116.6|160
1626100350000|2021-07-12 14:32:30|1121.1|1116.6|1120.1|1115.6|1121.1|1116.6|1120.1|1115.6|163
1626100360000|2021-07-12 14:32:40|1120|1115.5|1120.1|1115.6|1120.6|1116.1|1119.7|1115.2|177
1626100370000|2021-07-12 14:32:50|1119.9|1115.4|1120.1|1115.6|1120.1|1115.6|1119.5|1115|156
1626100380000|2021-07-12 14:33:00|1120|1115.5|1120.6|1116.1|1121.1|1116.6|1120|1115.5|129
1626100390000|2021-07-12 14:33:10|1120.8|1116.3|1120.7|1116.2|1121.3|1116.8|1120.7|1116.2|316
1626100400000|2021-07-12 14:33:20|1120.6|1116.1|1119.4|1114.9|1121|1116.5|1119.2|1114.7|587
1626100410000|2021-07-12 14:33:30|1119.7|1115.2|1120.5|1116|1120.5|1116|1119.7|1115.2|86
1626100420000|2021-07-12 14:33:40|1120.6|1116.1|1120.8|1116.3|1120.8|1116.3|1120.6|1116.1|66
1626100430000|2021-07-12 14:33:50|1121.1|1116.6|1121.3|1116.8|1121.3|1116.8|1121.1|1116.6|41
1626100440000|2021-07-12 14:34:00|1121.6|1117.1|1120.6|1116.1|1121.6|1117.1|1120.6|1116.1|35
1626100450000|2021-07-12 14:34:10|1121.1|1116.6|1121.1|1116.6|1121.1|1116.6|1121.1|1116.6|34
1626100460000|2021-07-12 14:34:20|1120.9|1116.4|1121.1|1116.6|1121.3|1116.8|1120.9|1116.4|49
1626100470000|2021-07-12 14:34:30|1121.3|1116.8|1121.4|1116.9|1121.4|1116.9|1121.1|1116.6|4
1626100480000|2021-07-12 14:34:40|1121.5|1117|1121.6|1117.1|1121.8|1117.3|1121.5|1117|42
1626100490000|2021-07-12 14:34:50|1121.9|1117.4|1121.8|1117.3|1121.9|1117.4|1121.8|1117.3|57
1626100500000|2021-07-12 14:35:00|1121.6|1117.1|1122.1|1117.6|1122.1|1117.6|1121.6|1117.1|64
1626100510000|2021-07-12 14:35:10|1122.3|1117.8|1122.1|1117.6|1122.3|1117.8|1122.1|1117.6|45
1626100520000|2021-07-12 14:35:20|1122.3|1117.8|1122.1|1117.6|1122.3|1117.8|1122.1|1117.6|40
1626100530000|2021-07-12 14:35:30|1122.3|1117.8|1122.4|1117.9|1122.4|1117.9|1122.3|1117.8|20
1626100540000|2021-07-12 14:35:40|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|1122.9|1118.4|53
1626100550000|2021-07-12 14:35:50|||||||||29
1626100560000|2021-07-12 14:36:00|||||||||57
1626100570000|2021-07-12 14:36:10|1122.6|1118.1|1122.1|1117.6|1122.6|1118.1|1122.1|1117.6|38
1626100580000|2021-07-12 14:36:20|1122.4|1117.9|1122.3|1117.8|1122.6|1118.1|1122.3|1117.8|35
1626100590000|2021-07-12 14:36:30|1122.1|1117.6|1121.9|1117.4|1122.1|1117.6|1121.9|1117.4|24
1626100600000|2021-07-12 14:36:40|1121.7|1117.2|1121.1|1116.6|1121.7|1117.2|1120.9|1116.4|79
1626100610000|2021-07-12 14:36:50|1121.4|1116.9|1121.7|1117.2|1121.9|1117.4|1121.4|1116.9|52
1626100620000|2021-07-12 14:37:00|1121.4|1116.9|1121.4|1116.9|1121.6|1117.1|1121.4|1116.9|26
1626100630000|2021-07-12 14:37:10|1120.9|1116.4|1120.2|1115.7|1120.9|1116.4|1120.2|1115.7|149
1626100640000|2021-07-12 14:37:20|1120.1|1115.6|1119.7|1115.2|1120.2|1115.7|1119.7|1115.2|66
1626100650000|2021-07-12 14:37:30|1120.1|1115.6|1120.2|1115.7|1120.2|1115.7|1120.1|1115.6|178
1626100660000|2021-07-12 14:37:40|1120|1115.5|1119.7|1115.2|1120.2|1115.7|1119.7|1115.2|189
1626100670000|2021-07-12 14:37:50|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|1119.9|1115.4|101
1626100680000|2021-07-12 14:38:00|1120.5|1116|1120.4|1115.9|1120.9|1116.4|1120|1115.5|175
1626100690000|2021-07-12 14:38:10|1120.3|1115.8|1120.2|1115.7|1120.4|1115.9|1120.2|1115.7|24
1626100700000|2021-07-12 14:38:20|1120.1|1115.6|1119.5|1115|1120.1|1115.6|1119.5|1115|222
1626100710000|2021-07-12 14:38:30|1119.2|1114.7|1118|1113.5|1119.2|1114.7|1118|1113.5|401
1626100720000|2021-07-12 14:38:40|1118.1|1113.6|1118|1113.5|1118.1|1113.6|1117.8|1113.3|226
1626100730000|2021-07-12 14:38:50|1118.3|1113.8|1118.8|1114.3|1118.8|1114.3|1118.1|1113.6|177
1626100740000|2021-07-12 14:39:00|1118.7|1114.2|1118.8|1114.3|1119|1114.5|1118.4|1113.9|164
1626100750000|2021-07-12 14:39:10|1119|1114.5|1118.5|1114|1119|1114.5|1118.5|1114|54
1626100760000|2021-07-12 14:39:20|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|74
1626100770000|2021-07-12 14:39:30|1118.5|1114|1118.5|1114|1118.6|1114.1|1118.5|1114|68
1626100780000|2021-07-12 14:39:40|1119|1114.5|1119|1114.5|1119|1114.5|1119|1114.5|42
1626100790000|2021-07-12 14:39:50|||||||||29
1626100800000|2021-07-12 14:40:00|||||||||42
1626100810000|2021-07-12 14:40:10|1119.1|1114.6|1119.2|1114.7|1119.2|1114.7|1119.1|1114.6|58
1626100820000|2021-07-12 14:40:20|1118.9|1114.4|1118|1113.5|1118.9|1114.4|1118|1113.5|234
1626100830000|2021-07-12 14:40:30|1117.8|1113.3|1117.4|1112.9|1117.8|1113.3|1117.3|1112.8|391
1626100840000|2021-07-12 14:40:40|1117.5|1113|1118|1113.5|1118|1113.5|1117.5|1113|32
1626100850000|2021-07-12 14:40:50|1118.1|1113.6|1118|1113.5|1118.3|1113.8|1118|1113.5|42
1626100860000|2021-07-12 14:41:00|1117.9|1113.4|1117.8|1113.3|1118.5|1114|1117.8|1113.3|181
1626100870000|2021-07-12 14:41:10|1118|1113.5|1118.3|1113.8|1118.3|1113.8|1118|1113.5|127
1626100880000|2021-07-12 14:41:20|1118.5|1114|1118|1113.5|1119|1114.5|1117.8|1113.3|699
1626100890000|2021-07-12 14:41:30|1118.3|1113.8|1118.5|1114|1118.5|1114|1118.3|1113.8|25
1626100900000|2021-07-12 14:41:40|1118.6|1114.1|1119|1114.5|1119|1114.5|1118.6|1114.1|108
1626100910000|2021-07-12 14:41:50|1119.2|1114.7|1118.8|1114.3|1119.4|1114.9|1118.5|1114|253
1626100920000|2021-07-12 14:42:00|1119|1114.5|1119.5|1115|1119.5|1115|1119|1114.5|180
1626100930000|2021-07-12 14:42:10|1119.6|1115.1|1119.5|1115|1119.6|1115.1|1119.2|1114.7|197
1626100940000|2021-07-12 14:42:20|1119.3|1114.8|1119.5|1115|1119.5|1115|1119|1114.5|101
1626100950000|2021-07-12 14:42:30|||||||||18
1626100960000|2021-07-12 14:42:40|1119.7|1115.2|1119.2|1114.7|1119.7|1115.2|1119.2|1114.7|29
1626100970000|2021-07-12 14:42:50|1119.4|1114.9|1119.6|1115.1|1119.7|1115.2|1119.4|1114.9|179
1626100980000|2021-07-12 14:43:00|1119.5|1115|1119.4|1114.9|1119.5|1115|1119.2|1114.7|47
1626100990000|2021-07-12 14:43:10|1119.9|1115.4|1119.2|1114.7|1119.9|1115.4|1119.2|1114.7|120
1626101000000|2021-07-12 14:43:20|1119.3|1114.8|1119.6|1115.1|1119.6|1115.1|1119.3|1114.8|34
1626101010000|2021-07-12 14:43:30|1119.7|1115.2|1119.7|1115.2|1119.8|1115.3|1119.7|1115.2|4
1626101020000|2021-07-12 14:43:40|1120|1115.5|1119.2|1114.7|1120|1115.5|1119.2|1114.7|35
1626101030000|2021-07-12 14:43:50|1119.5|1115|1119.5|1115|1119.5|1115|1119.2|1114.7|53
1626101040000|2021-07-12 14:44:00|1119.7|1115.2|1119.7|1115.2|1119.7|1115.2|1119.7|1115.2|26
1626101050000|2021-07-12 14:44:10|1119.9|1115.4|1120.2|1115.7|1120.2|1115.7|1119.9|1115.4|87
1626101060000|2021-07-12 14:44:20|1120.6|1116.1|1120.2|1115.7|1120.6|1116.1|1120|1115.5|126
1626101070000|2021-07-12 14:44:30|1119.8|1115.3|1119.7|1115.2|1120|1115.5|1119.7|1115.2|183
1626101080000|2021-07-12 14:44:40|1119.8|1115.3|1120.7|1116.2|1120.9|1116.4|1119.8|1115.3|195
1626101090000|2021-07-12 14:44:50|1120.3|1115.8|1119.5|1115|1120.4|1115.9|1119.5|1115|191
1626101100000|2021-07-12 14:45:00|1119.7|1115.2|1119.5|1115|1119.7|1115.2|1119.5|1115|81
1626101110000|2021-07-12 14:45:10|1119.3|1114.8|1118.5|1114|1119.3|1114.8|1118.5|1114|173
1626101120000|2021-07-12 14:45:20|||||||||42
1626101130000|2021-07-12 14:45:30|1118.4|1113.9|1117.8|1113.3|1118.4|1113.9|1117.8|1113.3|154
1626101140000|2021-07-12 14:45:40|1118|1113.5|1117.8|1113.3|1118|1113.5|1117.8|1113.3|122
1626101150000|2021-07-12 14:45:50|1117.6|1113.1|1117.1|1112.6|1117.6|1113.1|1117|1112.5|337
1626101160000|2021-07-12 14:46:00|1117.3|1112.8|1117.3|1112.8|1117.3|1112.8|1117.2|1112.7|102
1626101170000|2021-07-12 14:46:10|1116.9|1112.4|1115.3|1110.8|1116.9|1112.4|1115.3|1110.8|571
1626101180000|2021-07-12 14:46:20|1115.5|1111|1115.8|1111.3|1115.8|1111.3|1115.5|1111|147
1626101190000|2021-07-12 14:46:30|1115.9|1111.4|1115.9|1111.4|1116.1|1111.6|1115.9|1111.4|74
1626101200000|2021-07-12 14:46:40|1115.8|1111.3|1115.7|1111.2|1116.1|1111.6|1115.7|1111.2|163
1626101210000|2021-07-12 14:46:50|1116.1|1111.6|1115.7|1111.2|1116.1|1111.6|1115.2|1110.7|215
1626101220000|2021-07-12 14:47:00|1115.6|1111.1|1115.7|1111.2|1115.9|1111.4|1115.6|1111.1|189
1626101230000|2021-07-12 14:47:10|1115.9|1111.4|1115.9|1111.4|1115.9|1111.4|1115.6|1111.1|124
1626101240000|2021-07-12 14:47:20|1116.1|1111.6|1116.4|1111.9|1116.4|1111.9|1116.1|1111.6|101
1626101250000|2021-07-12 14:47:30|||||||||53
1626101260000|2021-07-12 14:47:40|1116.1|1111.6|1116|1111.5|1116.3|1111.8|1116|1111.5|32
1626101270000|2021-07-12 14:47:50|1116.1|1111.6|1115.7|1111.2|1116.1|1111.6|1115.6|1111.1|77
1626101280000|2021-07-12 14:48:00|1115.6|1111.1|1115.6|1111.1|1115.7|1111.2|1115.6|1111.1|65
1626101290000|2021-07-12 14:48:10|1115.7|1111.2|1116.1|1111.6|1116.1|1111.6|1115.7|1111.2|121
1626101300000|2021-07-12 14:48:20|1115.9|1111.4|1116.3|1111.8|1116.3|1111.8|1115.8|1111.3|100
1626101310000|2021-07-12 14:48:30|1116.4|1111.9|1116.8|1112.3|1116.8|1112.3|1116.4|1111.9|74
1626101320000|2021-07-12 14:48:40|1116.9|1112.4|1116.8|1112.3|1116.9|1112.4|1116.8|1112.3|65
1626101330000|2021-07-12 14:48:50|1117|1112.5|1116.8|1112.3|1117.3|1112.8|1116.8|1112.3|89
1626101340000|2021-07-12 14:49:00|1117.1|1112.6|1116.8|1112.3|1117.1|1112.6|1116.8|1112.3|22
1626101350000|2021-07-12 14:49:10|1116.6|1112.1|1116.4|1111.9|1116.6|1112.1|1116.4|1111.9|65
1626101360000|2021-07-12 14:49:20|1116.6|1112.1|1116.6|1112.1|1116.8|1112.3|1116.4|1111.9|20
1626101370000|2021-07-12 14:49:30|1116.4|1111.9|1116.4|1111.9|1116.8|1112.3|1116.3|1111.8|29
1626101380000|2021-07-12 14:49:40|1116.8|1112.3|1116.8|1112.3|1116.8|1112.3|1116.4|1111.9|34
1626101390000|2021-07-12 14:49:50|1117|1112.5|1116.9|1112.4|1117.3|1112.8|1116.9|1112.4|43
1626101400000|2021-07-12 14:50:00|1116.8|1112.3|1116.8|1112.3|1116.8|1112.3|1116.8|1112.3|71
1626101410000|2021-07-12 14:50:10|1117.1|1112.6|1117.3|1112.8|1117.3|1112.8|1117.1|1112.6|85
1626101420000|2021-07-12 14:50:20|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|26
1626101430000|2021-07-12 14:50:30|||||||||31
1626101440000|2021-07-12 14:50:40|1117.8|1113.3|1118.1|1113.6|1118.1|1113.6|1117.8|1113.3|21
1626101450000|2021-07-12 14:50:50|1117.8|1113.3|1117.9|1113.4|1117.9|1113.4|1117.8|1113.3|32
1626101460000|2021-07-12 14:51:00|1118.1|1113.6|1118.3|1113.8|1118.3|1113.8|1118.1|1113.6|45
1626101470000|2021-07-12 14:51:10|1118.5|1114|1118.6|1114.1|1118.6|1114.1|1118.3|1113.8|33
1626101480000|2021-07-12 14:51:20|1118.2|1113.7|1118.1|1113.6|1118.2|1113.7|1118.1|1113.6|25
1626101490000|2021-07-12 14:51:30|1117.9|1113.4|1117.6|1113.1|1117.9|1113.4|1117.6|1113.1|47
1626101500000|2021-07-12 14:51:40|1117.7|1113.2|1117.9|1113.4|1117.9|1113.4|1117.7|1113.2|46
1626101510000|2021-07-12 14:51:50|1117.8|1113.3|1118.1|1113.6|1118.2|1113.7|1117.8|1113.3|94
1626101520000|2021-07-12 14:52:00|1118.3|1113.8|1118.7|1114.2|1118.7|1114.2|1118.3|1113.8|34
1626101530000|2021-07-12 14:52:10|1119.1|1114.6|1119.1|1114.6|1119.3|1114.8|1119.1|1114.6|126
1626101540000|2021-07-12 14:52:20|1118.8|1114.3|1118.8|1114.3|1119.3|1114.8|1118.8|1114.3|51
1626101550000|2021-07-12 14:52:30|1118.9|1114.4|1118.8|1114.3|1118.9|1114.4|1118.8|1114.3|41
1626101560000|2021-07-12 14:52:40|||||||||32
1626101570000|2021-07-12 14:52:50|1118.3|1113.8|1118.1|1113.6|1118.3|1113.8|1118.1|1113.6|74
1626101580000|2021-07-12 14:53:00|1118.3|1113.8|1118.2|1113.7|1118.4|1113.9|1118.2|1113.7|53
1626101590000|2021-07-12 14:53:10|1118.1|1113.6|1118.3|1113.8|1118.3|1113.8|1118.1|1113.6|18
1626101600000|2021-07-12 14:53:20|1118.6|1114.1|1118.8|1114.3|1118.8|1114.3|1118.6|1114.1|42
1626101610000|2021-07-12 14:53:30|||||||||6
1626101620000|2021-07-12 14:53:40|1118.9|1114.4|1118.8|1114.3|1119.1|1114.6|1118.8|1114.3|53
1626101630000|2021-07-12 14:53:50|1118.6|1114.1|1118.8|1114.3|1119|1114.5|1118.6|1114.1|12
1626101640000|2021-07-12 14:54:00|1118.6|1114.1|1118.5|1114|1118.6|1114.1|1118.5|1114|50
1626101650000|2021-07-12 14:54:10|1118.6|1114.1|1118.6|1114.1|1118.6|1114.1|1118.5|1114|12
1626101660000|2021-07-12 14:54:20|1118.8|1114.3|1118.8|1114.3|1118.8|1114.3|1118.8|1114.3|12
1626101670000|2021-07-12 14:54:30|||||||||13
1626101680000|2021-07-12 14:54:40|1118.6|1114.1|1118.4|1113.9|1118.8|1114.3|1118.4|1113.9|39
1626101690000|2021-07-12 14:54:50|||||||||24
1626101700000|2021-07-12 14:55:00|1118.1|1113.6|1119|1114.5|1119|1114.5|1118.1|1113.6|97
1626101710000|2021-07-12 14:55:10|1119.2|1114.7|1119.5|1115|1119.5|1115|1119.2|1114.7|102
1626101720000|2021-07-12 14:55:20|1119.6|1115.1|1119.8|1115.3|1120|1115.5|1119.6|1115.1|117
1626101730000|2021-07-12 14:55:30|1119.6|1115.1|1119.6|1115.1|1119.6|1115.1|1118.8|1114.3|97
1626101740000|2021-07-12 14:55:40|1119.4|1114.9|1119.8|1115.3|1119.8|1115.3|1119.4|1114.9|16
1626101750000|2021-07-12 14:55:50|1119.6|1115.1|1119.7|1115.2|1119.8|1115.3|1119.6|1115.1|62
1626101760000|2021-07-12 14:56:00|1119.5|1115|1119.1|1114.6|1120|1115.5|1119.1|1114.6|116
1626101770000|2021-07-12 14:56:10|1119.3|1114.8|1119.4|1114.9|1119.4|1114.9|1119.1|1114.6|16
1626101780000|2021-07-12 14:56:20|||||||||6
1626101790000|2021-07-12 14:56:30|1119.3|1114.8|1119.2|1114.7|1119.3|1114.8|1118.9|1114.4|99
1626101800000|2021-07-12 14:56:40|1119.1|1114.6|1118.6|1114.1|1119.3|1114.8|1118.6|1114.1|169
1626101810000|2021-07-12 14:56:50|1118.8|1114.3|1118.8|1114.3|1118.9|1114.4|1118.8|1114.3|29
1626101820000|2021-07-12 14:57:00|1118.6|1114.1|1118.2|1113.7|1118.6|1114.1|1118.2|1113.7|101
1626101830000|2021-07-12 14:57:10|||||||||25
1626101840000|2021-07-12 14:57:20|1118.1|1113.6|1117.9|1113.4|1118.1|1113.6|1117.9|1113.4|43
1626101850000|2021-07-12 14:57:30|1118.1|1113.6|1118.3|1113.8|1118.4|1113.9|1118.1|1113.6|108
1626101860000|2021-07-12 14:57:40|1118.4|1113.9|1118.3|1113.8|1118.4|1113.9|1118.3|1113.8|64
1626101870000|2021-07-12 14:57:50|1118.1|1113.6|1117.9|1113.4|1118.2|1113.7|1117.9|1113.4|63
1626101880000|2021-07-12 14:58:00|1117.8|1113.3|1118.3|1113.8|1118.4|1113.9|1117.8|1113.3|91
1626101890000|2021-07-12 14:58:10|1118.4|1113.9|1118.6|1114.1|1118.6|1114.1|1118.4|1113.9|90
1626101900000|2021-07-12 14:58:20|1118.8|1114.3|1119.3|1114.8|1119.3|1114.8|1118.8|1114.3|112
1626101910000|2021-07-12 14:58:30|1119.6|1115.1|1119.7|1115.2|1119.7|1115.2|1119.6|1115.1|60
1626101920000|2021-07-12 14:58:40|1120|1115.5|1120.1|1115.6|1120.2|1115.7|1119.9|1115.4|83
1626101930000|2021-07-12 14:58:50|1120.3|1115.8|1120.5|1116|1120.5|1116|1120.3|1115.8|368
1626101940000|2021-07-12 14:59:00|1120.3|1115.8|1120.3|1115.8|1120.5|1116|1120.3|1115.8|143
1626101950000|2021-07-12 14:59:10|1120.5|1116|1120.5|1116|1120.5|1116|1120.4|1115.9|171
1626101960000|2021-07-12 14:59:20|1120.4|1115.9|1120.6|1116.1|1120.6|1116.1|1120.4|1115.9|109
1626101970000|2021-07-12 14:59:30|1120.4|1115.9|1120.4|1115.9|1120.8|1116.3|1120.4|1115.9|258
1626101980000|2021-07-12 14:59:40|1120.8|1116.3|1120.9|1116.4|1121.1|1116.6|1120.5|1116|124
1626101990000|2021-07-12 14:59:50|1121|1116.5|1120.4|1115.9|1121.4|1116.9|1120.1|1115.6|269
1626138000000|2021-07-13 01:00:00|1119.9|1115.4|1119.2|1114.7|1121.3|1116.8|1119.2|1114.7|545
1626138010000|2021-07-13 01:00:10|1118.5|1114|1118.1|1113.6|1118.9|1114.4|1118.1|1113.6|311
1626138020000|2021-07-13 01:00:20|1118.5|1114|1119.5|1115|1119.5|1115|1118.5|1114|285
1626138030000|2021-07-13 01:00:30|1119.1|1114.6|1117.7|1113.2|1119.1|1114.6|1117.6|1113.1|330
1626138040000|2021-07-13 01:00:40|1117.6|1113.1|1118.8|1114.3|1119|1114.5|1117.6|1113.1|282
1626138050000|2021-07-13 01:00:50|1118.6|1114.1|1117.5|1113|1118.8|1114.3|1117.5|1113|283
1626138060000|2021-07-13 01:01:00|1117.6|1113.1|1117.7|1113.2|1117.9|1113.4|1117.4|1112.9|103
1626138070000|2021-07-13 01:01:10|1117|1112.5|1117|1112.5|1117.6|1113.1|1116.7|1112.2|225
1626138080000|2021-07-13 01:01:20|1116.7|1112.2|1116.8|1112.3|1116.9|1112.4|1116.4|1111.9|249
1626138090000|2021-07-13 01:01:30|1116.6|1112.1|1117.1|1112.6|1117.1|1112.6|1116.1|1111.6|290
1626138100000|2021-07-13 01:01:40|1117.2|1112.7|1117.8|1113.3|1118|1113.5|1117.2|1112.7|105
1626138110000|2021-07-13 01:01:50|1117.7|1113.2|1118.3|1113.8|1118.3|1113.8|1117.7|1113.2|120
1626138120000|2021-07-13 01:02:00|1118.2|1113.7|1118.2|1113.7|1118.3|1113.8|1117.8|1113.3|173
1626138130000|2021-07-13 01:02:10|1118.3|1113.8|1118.8|1114.3|1118.8|1114.3|1118.3|1113.8|60
1626138140000|2021-07-13 01:02:20|1119|1114.5|1120.3|1115.8|1120.3|1115.8|1119|1114.5|92
1626138150000|2021-07-13 01:02:30|1120.8|1116.3|1120.3|1115.8|1121|1116.5|1120.3|1115.8|437
1626138160000|2021-07-13 01:02:40|1120.2|1115.7|1119.8|1115.3|1120.2|1115.7|1119.8|1115.3|87
1626138170000|2021-07-13 01:02:50|1119.7|1115.2|1119.8|1115.3|1120.3|1115.8|1119.7|1115.2|267
1626138180000|2021-07-13 01:03:00|1119.1|1114.6|1118.1|1113.6|1119.1|1114.6|1118|1113.5|319
1626138190000|2021-07-13 01:03:10|1118.2|1113.7|1117.2|1112.7|1118.2|1113.7|1117.2|1112.7|123
1626138200000|2021-07-13 01:03:20|1117.3|1112.8|1117.4|1112.9|1117.4|1112.9|1116.9|1112.4|312
1626138210000|2021-07-13 01:03:30|1117.1|1112.6|1116.9|1112.4|1117.1|1112.6|1116.7|1112.2|107
1626138220000|2021-07-13 01:03:40|1117|1112.5|1117.1|1112.6|1117.1|1112.6|1116.6|1112.1|193
1626138230000|2021-07-13 01:03:50|1117.3|1112.8|1117|1112.5|1117.3|1112.8|1117|1112.5|165
1626138240000|2021-07-13 01:04:00|1116.8|1112.3|1116.6|1112.1|1116.8|1112.3|1116.1|1111.6|158
1626138250000|2021-07-13 01:04:10|1117|1112.5|1117.3|1112.8|1117.3|1112.8|1117|1112.5|111
1626138260000|2021-07-13 01:04:20|1117.8|1113.3|1117.3|1112.8|1117.8|1113.3|1117.2|1112.7|155
1626138270000|2021-07-13 01:04:30|1117.6|1113.1|1117.8|1113.3|1117.8|1113.3|1117.6|1113.1|82
1626138280000|2021-07-13 01:04:40|1117.7|1113.2|1117.1|1112.6|1117.7|1113.2|1117.1|1112.6|113
1626138290000|2021-07-13 01:04:50|1117.3|1112.8|1117.2|1112.7|1117.3|1112.8|1116.8|1112.3|106
1626138300000|2021-07-13 01:05:00|1117.1|1112.6|1117.8|1113.3|1118|1113.5|1117.1|1112.6|106
1626138310000|2021-07-13 01:05:10|1118|1113.5|1116.6|1112.1|1118|1113.5|1116.6|1112.1|206
1626138320000|2021-07-13 01:05:20|1116.4|1111.9|1116.5|1112|1116.6|1112.1|1116.1|1111.6|179
1626138330000|2021-07-13 01:05:30|1116.6|1112.1|1116.6|1112.1|1117.1|1112.6|1116.6|1112.1|81
1626138340000|2021-07-13 01:05:40|1116.4|1111.9|1116.3|1111.8|1116.6|1112.1|1116.3|1111.8|134
1626138350000|2021-07-13 01:05:50|1116.6|1112.1|1116.2|1111.7|1116.6|1112.1|1116.1|1111.6|331
1626138360000|2021-07-13 01:06:00|1116.1|1111.6|1115.7|1111.2|1116.2|1111.7|1115.6|1111.1|405
1626138370000|2021-07-13 01:06:10|1115.8|1111.3|1115.7|1111.2|1116.1|1111.6|1115.7|1111.2|113
1626138380000|2021-07-13 01:06:20|1116|1111.5|1117.3|1112.8|1117.3|1112.8|1116|1111.5|340
1626138390000|2021-07-13 01:06:30|1117.4|1112.9|1117.5|1113|1117.5|1113|1117.3|1112.8|57
1626138400000|2021-07-13 01:06:40|1117.3|1112.8|1117.3|1112.8|1117.3|1112.8|1117.3|1112.8|29
1626138410000|2021-07-13 01:06:50|||||||||37
1626138420000|2021-07-13 01:07:00|1117.5|1113|1119|1114.5|1119|1114.5|1117.5|1113|328
1626138430000|2021-07-13 01:07:10|1118.9|1114.4|1118.5|1114|1119|1114.5|1118.5|1114|229
1626138440000|2021-07-13 01:07:20|1118.3|1113.8|1118.7|1114.2|1118.9|1114.4|1118|1113.5|389
1626138450000|2021-07-13 01:07:30|1118.5|1114|1118.2|1113.7|1118.7|1114.2|1118.2|1113.7|58
1626138460000|2021-07-13 01:07:40|1118.4|1113.9|1117.7|1113.2|1118.4|1113.9|1117.7|1113.2|131
1626138470000|2021-07-13 01:07:50|1117.6|1113.1|1117.2|1112.7|1117.6|1113.1|1116.7|1112.2|215
1626138480000|2021-07-13 01:08:00|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|27
1626138490000|2021-07-13 01:08:10|1117.2|1112.7|1117|1112.5|1117.5|1113|1117|1112.5|69
1626138500000|2021-07-13 01:08:20|1116.7|1112.2|1117.6|1113.1|1117.7|1113.2|1116.7|1112.2|155
1626138510000|2021-07-13 01:08:30|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|16
1626138520000|2021-07-13 01:08:40|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|15
1626138530000|2021-07-13 01:08:50|1117.8|1113.3|1117.3|1112.8|1117.9|1113.4|1117.3|1112.8|105
1626138540000|2021-07-13 01:09:00|1117.4|1112.9|1117.9|1113.4|1117.9|1113.4|1117.4|1112.9|35
1626138550000|2021-07-13 01:09:10|1118|1113.5|1118.1|1113.6|1118.8|1114.3|1117.9|1113.4|135
1626138560000|2021-07-13 01:09:20|1118.3|1113.8|1118.5|1114|1118.6|1114.1|1118.2|1113.7|93
1626138570000|2021-07-13 01:09:30|1119.1|1114.6|1118.6|1114.1|1119.1|1114.6|1118.6|1114.1|156
1626138580000|2021-07-13 01:09:40|1118.4|1113.9|1118.1|1113.6|1118.4|1113.9|1118.1|1113.6|72
1626138590000|2021-07-13 01:09:50|1118|1113.5|1118.1|1113.6|1118.1|1113.6|1117.7|1113.2|175
1626138600000|2021-07-13 01:10:00|1117.8|1113.3|1118|1113.5|1118|1113.5|1117.8|1113.3|46
1626138610000|2021-07-13 01:10:10|1117.6|1113.1|1117.3|1112.8|1117.6|1113.1|1117.3|1112.8|78
1626138620000|2021-07-13 01:10:20|1117.5|1113|1118.8|1114.3|1118.8|1114.3|1117.5|1113|157
1626138630000|2021-07-13 01:10:30|1119.1|1114.6|1119.8|1115.3|1119.8|1115.3|1119.1|1114.6|281
1626138640000|2021-07-13 01:10:40|1119.7|1115.2|1119.8|1115.3|1120.1|1115.6|1119.7|1115.2|217
1626138650000|2021-07-13 01:10:50|1120|1115.5|1120.3|1115.8|1120.3|1115.8|1119.8|1115.3|219
1626138660000|2021-07-13 01:11:00|1120.6|1116.1|1120.3|1115.8|1120.7|1116.2|1120.3|1115.8|260
1626138670000|2021-07-13 01:11:10|1120.5|1116|1120.9|1116.4|1120.9|1116.4|1120.5|1116|212
1626138680000|2021-07-13 01:11:20|1120.8|1116.3|1120.8|1116.3|1121|1116.5|1120.5|1116|273
1626138690000|2021-07-13 01:11:30|1121|1116.5|1121.9|1117.4|1121.9|1117.4|1121|1116.5|594
1626138700000|2021-07-13 01:11:40|1121.7|1117.2|1121.1|1116.6|1121.7|1117.2|1121|1116.5|293
1626138710000|2021-07-13 01:11:50|1121.3|1116.8|1121.8|1117.3|1121.9|1117.4|1121.3|1116.8|240
1626138720000|2021-07-13 01:12:00|1122|1117.5|1122.8|1118.3|1122.8|1118.3|1121.5|1117|514
1626138730000|2021-07-13 01:12:10|1122.6|1118.1|1123.3|1118.8|1123.3|1118.8|1122.5|1118|662
1626138740000|2021-07-13 01:12:20|1123.5|1119|1123.3|1118.8|1123.5|1119|1123.3|1118.8|805
1626138750000|2021-07-13 01:12:30|1123.5|1119|1124.3|1119.8|1124.8|1120.3|1123.5|1119|1406
1626138760000|2021-07-13 01:12:40|1123.9|1119.4|1123.8|1119.3|1123.9|1119.4|1123|1118.5|513
1626138770000|2021-07-13 01:12:50|1123.9|1119.4|1123.5|1119|1124.1|1119.6|1123.3|1118.8|278
1626138780000|2021-07-13 01:13:00|1123.6|1119.1|1123.8|1119.3|1123.8|1119.3|1123.3|1118.8|280
1626138790000|2021-07-13 01:13:10|1123.5|1119|1123.8|1119.3|1123.8|1119.3|1123.4|1118.9|388
1626138800000|2021-07-13 01:13:20|1123.5|1119|1124.3|1119.8|1124.3|1119.8|1123.5|1119|222
1626138810000|2021-07-13 01:13:30|1124|1119.5|1123.8|1119.3|1124|1119.5|1123.3|1118.8|196
1626138820000|2021-07-13 01:13:40|1123.6|1119.1|1123.8|1119.3|1123.8|1119.3|1123.3|1118.8|133
1626138830000|2021-07-13 01:13:50|1123.5|1119|1123.3|1118.8|1123.5|1119|1123|1118.5|141
1626138840000|2021-07-13 01:14:00|1123|1118.5|1123.3|1118.8|1123.8|1119.3|1123|1118.5|242
1626138850000|2021-07-13 01:14:10|1123|1118.5|1123.3|1118.8|1123.3|1118.8|1123|1118.5|159
1626138860000|2021-07-13 01:14:20|1123|1118.5|1122|1117.5|1123|1118.5|1122|1117.5|362
1626138870000|2021-07-13 01:14:30|1121.8|1117.3|1122|1117.5|1122|1117.5|1121.8|1117.3|137
1626138880000|2021-07-13 01:14:40|1121.9|1117.4|1121.6|1117.1|1122.3|1117.8|1121.6|1117.1|167
1626138890000|2021-07-13 01:14:50|1121.7|1117.2|1121.7|1117.2|1122|1117.5|1121.7|1117.2|113
1626138900000|2021-07-13 01:15:00|1121.9|1117.4|1121.7|1117.2|1121.9|1117.4|1121.5|1117|191
1626138910000|2021-07-13 01:15:10|1121.5|1117|1122.2|1117.7|1122.2|1117.7|1121.5|1117|131
1626138920000|2021-07-13 01:15:20|1122.5|1118|1122.7|1118.2|1122.7|1118.2|1122.2|1117.7|247
1626138930000|2021-07-13 01:15:30|1122.6|1118.1|1124|1119.5|1124|1119.5|1122.5|1118|676
1626138940000|2021-07-13 01:15:40|1124.2|1119.7|1124.5|1120|1124.5|1120|1124.2|1119.7|657
1626138950000|2021-07-13 01:15:50|1124.8|1120.3|1124.5|1120|1125|1120.5|1124.5|1120|531
1626138960000|2021-07-13 01:16:00|1124.7|1120.2|1125|1120.5|1125|1120.5|1124.7|1120.2|243
1626138970000|2021-07-13 01:16:10|1124.5|1120|1123.8|1119.3|1124.5|1120|1123.7|1119.2|304
1626138980000|2021-07-13 01:16:20|1123.7|1119.2|1123.5|1119|1123.8|1119.3|1123.2|1118.7|312
1626138990000|2021-07-13 01:16:30|1123.8|1119.3|1123.6|1119.1|1123.8|1119.3|1123.5|1119|169
1626139000000|2021-07-13 01:16:40|1123.7|1119.2|1123.7|1119.2|1124|1119.5|1123.5|1119|238
1626139010000|2021-07-13 01:16:50|1124|1119.5|1124|1119.5|1124|1119.5|1123.2|1118.7|180
1626139020000|2021-07-13 01:17:00|1123.7|1119.2|1123.9|1119.4|1124.2|1119.7|1123.5|1119|223
1626139030000|2021-07-13 01:17:10|1123.7|1119.2|1124|1119.5|1124.2|1119.7|1123.7|1119.2|115
1626139040000|2021-07-13 01:17:20|1124.2|1119.7|1123.9|1119.4|1124.2|1119.7|1123.9|1119.4|146
1626139050000|2021-07-13 01:17:30|1124|1119.5|1125.1|1120.6|1125.1|1120.6|1123.9|1119.4|464
1626139060000|2021-07-13 01:17:40|1125.3|1120.8|1125|1120.5|1125.7|1121.2|1125|1120.5|613
1626139070000|2021-07-13 01:17:50|1125.1|1120.6|1125.4|1120.9|1125.7|1121.2|1125.1|1120.6|336
1626139080000|2021-07-13 01:18:00|1125.6|1121.1|1126.2|1121.7|1126.2|1121.7|1125.6|1121.1|339
1626139090000|2021-07-13 01:18:10|1126.1|1121.6|1126.1|1121.6|1126.4|1121.9|1125.9|1121.4|825
1626139100000|2021-07-13 01:18:20|1126.2|1121.7|1125.7|1121.2|1126.3|1121.8|1125.6|1121.1|296
1626139110000|2021-07-13 01:18:30|1125.6|1121.1|1125.6|1121.1|1126.4|1121.9|1125.6|1121.1|353
1626139120000|2021-07-13 01:18:40|1125.4|1120.9|1126.3|1121.8|1126.3|1121.8|1125.4|1120.9|779
1626139130000|2021-07-13 01:18:50|1126.4|1121.9|1126.1|1121.6|1126.6|1122.1|1126.1|1121.6|132
1626139140000|2021-07-13 01:19:00|1125.9|1121.4|1126.1|1121.6|1126.1|1121.6|1125.6|1121.1|253
1626139150000|2021-07-13 01:19:10|1125.8|1121.3|1125.8|1121.3|1125.8|1121.3|1125.4|1120.9|260
1626139160000|2021-07-13 01:19:20|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|139
1626139170000|2021-07-13 01:19:30|1125.8|1121.3|1125.9|1121.4|1125.9|1121.4|1125.6|1121.1|184
1626139180000|2021-07-13 01:19:40|1125.7|1121.2|1125.6|1121.1|1125.8|1121.3|1125.6|1121.1|100
1626139190000|2021-07-13 01:19:50|1125.4|1120.9|1125.3|1120.8|1125.6|1121.1|1125.3|1120.8|101
1626139200000|2021-07-13 01:20:00|1125.4|1120.9|1125.6|1121.1|1125.6|1121.1|1125.3|1120.8|100
1626139210000|2021-07-13 01:20:10|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|1125.3|1120.8|111
1626139220000|2021-07-13 01:20:20|||||||||75
1626139230000|2021-07-13 01:20:30|||||||||52
1626139240000|2021-07-13 01:20:40|||||||||55
1626139250000|2021-07-13 01:20:50|1125.5|1121|1126.3|1121.8|1126.3|1121.8|1125.5|1121|285
1626139260000|2021-07-13 01:21:00|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|1126.8|1122.3|346
1626139270000|2021-07-13 01:21:10|1126.3|1121.8|1127.1|1122.6|1127.3|1122.8|1126.3|1121.8|1246
1626139280000|2021-07-13 01:21:20|1127.3|1122.8|1127.5|1123|1127.5|1123|1127|1122.5|447
1626139290000|2021-07-13 01:21:30|1127.3|1122.8|1127.3|1122.8|1127.5|1123|1127.3|1122.8|420
1626139300000|2021-07-13 01:21:40|1127|1122.5|1127|1122.5|1127.1|1122.6|1126.7|1122.2|478
1626139310000|2021-07-13 01:21:50|1126.8|1122.3|1126.4|1121.9|1126.8|1122.3|1126|1121.5|285
1626139320000|2021-07-13 01:22:00|1126.5|1122|1126.5|1122|1126.7|1122.2|1126.3|1121.8|248
1626139330000|2021-07-13 01:22:10|1126.6|1122.1|1126.3|1121.8|1126.7|1122.2|1126|1121.5|114
1626139340000|2021-07-13 01:22:20|1126|1121.5|1126.1|1121.6|1126.2|1121.7|1125.8|1121.3|254
1626139350000|2021-07-13 01:22:30|1126.3|1121.8|1126.8|1122.3|1126.8|1122.3|1126.3|1121.8|52
1626139360000|2021-07-13 01:22:40|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|1126.6|1122.1|41
1626139370000|2021-07-13 01:22:50|1126.5|1122|1126.3|1121.8|1126.6|1122.1|1126.3|1121.8|73
1626139380000|2021-07-13 01:23:00|1126.1|1121.6|1126.5|1122|1126.5|1122|1125.8|1121.3|252
1626139390000|2021-07-13 01:23:10|1126.3|1121.8|1126.3|1121.8|1126.5|1122|1126.3|1121.8|72
1626139400000|2021-07-13 01:23:20|||||||||26
1626139410000|2021-07-13 01:23:30|1126.4|1121.9|1126.4|1121.9|1126.4|1121.9|1126.4|1121.9|43
1626139420000|2021-07-13 01:23:40|1126.2|1121.7|1126.1|1121.6|1126.2|1121.7|1126.1|1121.6|67
1626139430000|2021-07-13 01:23:50|1126.3|1121.8|1126.2|1121.7|1126.6|1122.1|1126.2|1121.7|146
1626139440000|2021-07-13 01:24:00|1126.1|1121.6|1126.6|1122.1|1126.6|1122.1|1126.1|1121.6|61
1626139450000|2021-07-13 01:24:10|1126.2|1121.7|1126.6|1122.1|1126.6|1122.1|1126.2|1121.7|118
1626139460000|2021-07-13 01:24:20|1126.4|1121.9|1126.6|1122.1|1126.6|1122.1|1126.4|1121.9|38
1626139470000|2021-07-13 01:24:30|1126.4|1121.9|1126.1|1121.6|1126.4|1121.9|1126.1|1121.6|82
1626139480000|2021-07-13 01:24:40|1126.2|1121.7|1126.2|1121.7|1126.3|1121.8|1126.2|1121.7|68
1626139490000|2021-07-13 01:24:50|1126.1|1121.6|1126.1|1121.6|1126.6|1122.1|1126.1|1121.6|64
1626139500000|2021-07-13 01:25:00|1126.2|1121.7|1126.6|1122.1|1126.6|1122.1|1126.1|1121.6|198
1626139510000|2021-07-13 01:25:10|1126.3|1121.8|1126.6|1122.1|1126.8|1122.3|1126.3|1121.8|146
1626139520000|2021-07-13 01:25:20|1126.7|1122.2|1127.1|1122.6|1127.1|1122.6|1126.7|1122.2|196
1626139530000|2021-07-13 01:25:30|1127.3|1122.8|1127.3|1122.8|1127.5|1123|1127.3|1122.8|411
1626139540000|2021-07-13 01:25:40|||||||||33
1626139550000|2021-07-13 01:25:50|1127.5|1123|1127.3|1122.8|1127.5|1123|1127.3|1122.8|97
1626139560000|2021-07-13 01:26:00|1127|1122.5|1127|1122.5|1127.1|1122.6|1126.4|1121.9|237
1626139570000|2021-07-13 01:26:10|1126.9|1122.4|1126.6|1122.1|1126.9|1122.4|1126.1|1121.6|174
1626139580000|2021-07-13 01:26:20|1126.3|1121.8|1126.6|1122.1|1126.8|1122.3|1126.3|1121.8|60
1626139590000|2021-07-13 01:26:30|1126.3|1121.8|1126.6|1122.1|1126.6|1122.1|1126.3|1121.8|71
1626139600000|2021-07-13 01:26:40|1126.4|1121.9|1126.4|1121.9|1126.4|1121.9|1126.4|1121.9|17
1626139610000|2021-07-13 01:26:50|1126.3|1121.8|1126.1|1121.6|1126.4|1121.9|1126.1|1121.6|126
1626139620000|2021-07-13 01:27:00|1126.4|1121.9|1125.8|1121.3|1126.4|1121.9|1125.6|1121.1|339
1626139630000|2021-07-13 01:27:10|1125.6|1121.1|1125.3|1120.8|1125.6|1121.1|1125.3|1120.8|72
1626139640000|2021-07-13 01:27:20|1125.6|1121.1|1125.3|1120.8|1125.6|1121.1|1125.3|1120.8|286
1626139650000|2021-07-13 01:27:30|1125.6|1121.1|1125.8|1121.3|1125.8|1121.3|1125.6|1121.1|106
1626139660000|2021-07-13 01:27:40|1125.6|1121.1|1125|1120.5|1125.6|1121.1|1125|1120.5|97
1626139670000|2021-07-13 01:27:50|1125.3|1120.8|1125.8|1121.3|1125.8|1121.3|1125.3|1120.8|99
1626139680000|2021-07-13 01:28:00|1126.1|1121.6|1125.9|1121.4|1126.1|1121.6|1125.7|1121.2|94
1626139690000|2021-07-13 01:28:10|1126|1121.5|1126|1121.5|1126|1121.5|1126|1121.5|63
1626139700000|2021-07-13 01:28:20|1126.2|1121.7|1126.1|1121.6|1126.2|1121.7|1126.1|1121.6|93
1626139710000|2021-07-13 01:28:30|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|1125.9|1121.4|110
1626139720000|2021-07-13 01:28:40|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|1126.1|1121.6|104
1626139730000|2021-07-13 01:28:50|1126.3|1121.8|1126.6|1122.1|1126.6|1122.1|1126.3|1121.8|264
1626139740000|2021-07-13 01:29:00|1126.4|1121.9|1126.3|1121.8|1126.7|1122.2|1126.3|1121.8|117
1626139750000|2021-07-13 01:29:10|1126.6|1122.1|1126.8|1122.3|1126.8|1122.3|1126.6|1122.1|87
1626139760000|2021-07-13 01:29:20|1126.6|1122.1|1127.3|1122.8|1127.3|1122.8|1126.6|1122.1|365
1626139770000|2021-07-13 01:29:30|1127.4|1122.9|1127.1|1122.6|1127.4|1122.9|1127|1122.5|83
1626139780000|2021-07-13 01:29:40|1127|1122.5|1127.1|1122.6|1127.1|1122.6|1126.8|1122.3|128
1626139790000|2021-07-13 01:29:50|1127|1122.5|1126.9|1122.4|1127.1|1122.6|1126.8|1122.3|122
1626139800000|2021-07-13 01:30:00|1127|1122.5|1128|1123.5|1128.6|1124.1|1127|1122.5|1115
1626139810000|2021-07-13 01:30:10|1128.5|1124|1128.5|1124|1128.5|1124|1128.5|1124|203
1626139820000|2021-07-13 01:30:20|1129|1124.5|1129|1124.5|1129|1124.5|1128.8|1124.3|322
1626139830000|2021-07-13 01:30:30|1129.1|1124.6|1129|1124.5|1129.3|1124.8|1128.5|1124|368
1626139840000|2021-07-13 01:30:40|1128.8|1124.3|1129|1124.5|1129|1124.5|1128.6|1124.1|183
1626139850000|2021-07-13 01:30:50|1128.8|1124.3|1127.3|1122.8|1128.8|1124.3|1127.3|1122.8|455
1626139860000|2021-07-13 01:31:00|1127.7|1123.2|1128|1123.5|1128.3|1123.8|1127.7|1123.2|131
1626139870000|2021-07-13 01:31:10|1128.2|1123.7|1128.1|1123.6|1128.5|1124|1128|1123.5|229
1626139880000|2021-07-13 01:31:20|1127.8|1123.3|1128|1123.5|1128|1123.5|1127.8|1123.3|139
1626139890000|2021-07-13 01:31:30|1127.9|1123.4|1128.3|1123.8|1128.3|1123.8|1127.6|1123.1|112
1626139900000|2021-07-13 01:31:40|1128.1|1123.6|1127.5|1123|1128.1|1123.6|1127.1|1122.6|193
1626139910000|2021-07-13 01:31:50|1127.3|1122.8|1127|1122.5|1127.8|1123.3|1127|1122.5|212
1626139920000|2021-07-13 01:32:00|1126.8|1122.3|1126.6|1122.1|1126.8|1122.3|1126.4|1121.9|407
1626139930000|2021-07-13 01:32:10|1127|1122.5|1126.8|1122.3|1127.2|1122.7|1126.8|1122.3|259
1626139940000|2021-07-13 01:32:20|1126.9|1122.4|1127|1122.5|1127.3|1122.8|1126.6|1122.1|156
1626139950000|2021-07-13 01:32:30|1127.3|1122.8|1128.2|1123.7|1128.2|1123.7|1127.3|1122.8|448
1626139960000|2021-07-13 01:32:40|1128.3|1123.8|1128.8|1124.3|1128.8|1124.3|1128|1123.5|185
1626139970000|2021-07-13 01:32:50|1129|1124.5|1130|1125.5|1130|1125.5|1129|1124.5|923
1626139980000|2021-07-13 01:33:00|1129.8|1125.3|1129.1|1124.6|1129.8|1125.3|1129|1124.5|649
1626139990000|2021-07-13 01:33:10|1129|1124.5|1128.5|1124|1129|1124.5|1128.3|1123.8|64
1626140000000|2021-07-13 01:33:20|1128.2|1123.7|1128|1123.5|1128.2|1123.7|1127.8|1123.3|137
1626140010000|2021-07-13 01:33:30|1128.2|1123.7|1128.5|1124|1128.5|1124|1128.2|1123.7|82
1626140020000|2021-07-13 01:33:40|1128.3|1123.8|1128.5|1124|1128.5|1124|1128.3|1123.8|60
1626140030000|2021-07-13 01:33:50|1129|1124.5|1129.2|1124.7|1129.2|1124.7|1129|1124.5|396
1626140040000|2021-07-13 01:34:00|1129.1|1124.6|1128.8|1124.3|1129.2|1124.7|1128.7|1124.2|174
1626140050000|2021-07-13 01:34:10|1129|1124.5|1129|1124.5|1129|1124.5|1129|1124.5|60
1626140060000|2021-07-13 01:34:20|1129.5|1125|1129.5|1125|1129.6|1125.1|1129.5|1125|121
1626140070000|2021-07-13 01:34:30|1129.3|1124.8|1129.2|1124.7|1129.3|1124.8|1129.2|1124.7|118
1626140080000|2021-07-13 01:34:40|1129.3|1124.8|1129.1|1124.6|1129.5|1125|1129.1|1124.6|86
1626140090000|2021-07-13 01:34:50|1129.2|1124.7|1129.3|1124.8|1129.5|1125|1129|1124.5|218
1626140100000|2021-07-13 01:35:00|1129.5|1125|1129.5|1125|1129.5|1125|1129.5|1125|277
1626140110000|2021-07-13 01:35:10|1129.2|1124.7|1129.3|1124.8|1129.3|1124.8|1129|1124.5|97
1626140120000|2021-07-13 01:35:20|1129.7|1125.2|1129.7|1125.2|1130|1125.5|1129.7|1125.2|172
1626140130000|2021-07-13 01:35:30|1129.5|1125|1129.5|1125|1129.6|1125.1|1129.3|1124.8|179
1626140140000|2021-07-13 01:35:40|1129.4|1124.9|1129.6|1125.1|1130|1125.5|1129.4|1124.9|201
1626140150000|2021-07-13 01:35:50|1129.5|1125|1129.5|1125|1130|1125.5|1129.5|1125|107
1626140160000|2021-07-13 01:36:00|1129.7|1125.2|1129.1|1124.6|1129.8|1125.3|1129.1|1124.6|301
1626140170000|2021-07-13 01:36:10|1129|1124.5|1128.5|1124|1129.2|1124.7|1128.5|1124|164
1626140180000|2021-07-13 01:36:20|1128.7|1124.2|1129.5|1125|1129.5|1125|1128.7|1124.2|255
1626140190000|2021-07-13 01:36:30|1129.2|1124.7|1129|1124.5|1129.2|1124.7|1129|1124.5|161
1626140200000|2021-07-13 01:36:40|1129.1|1124.6|1129.8|1125.3|1129.8|1125.3|1129.1|1124.6|284
1626140210000|2021-07-13 01:36:50|1129.5|1125|1129.1|1124.6|1129.7|1125.2|1129|1124.5|453
1626140220000|2021-07-13 01:37:00|1129.3|1124.8|1129.5|1125|1129.7|1125.2|1128.9|1124.4|215
1626140230000|2021-07-13 01:37:10|1129.2|1124.7|1129.5|1125|1129.7|1125.2|1129.2|1124.7|132
1626140240000|2021-07-13 01:37:20|1129.2|1124.7|1129.3|1124.8|1129.3|1124.8|1129.2|1124.7|102
1626140250000|2021-07-13 01:37:30|1129.2|1124.7|1129.2|1124.7|1129.2|1124.7|1129.2|1124.7|35
1626140260000|2021-07-13 01:37:40|1129|1124.5|1129.2|1124.7|1129.2|1124.7|1128.7|1124.2|222
1626140270000|2021-07-13 01:37:50|||||||||90
1626140280000|2021-07-13 01:38:00|||||||||77
1626140290000|2021-07-13 01:38:10|1129|1124.5|1128.2|1123.7|1129|1124.5|1128.2|1123.7|181
1626140300000|2021-07-13 01:38:20|1128.3|1123.8|1128|1123.5|1128.3|1123.8|1128|1123.5|121
1626140310000|2021-07-13 01:38:30|1127.7|1123.2|1127|1122.5|1127.7|1123.2|1127|1122.5|264
1626140320000|2021-07-13 01:38:40|1127.2|1122.7|1127.3|1122.8|1127.5|1123|1127.2|1122.7|173
1626140330000|2021-07-13 01:38:50|1127.5|1123|1128|1123.5|1128.5|1124|1127.5|1123|246
1626140340000|2021-07-13 01:39:00|1127.5|1123|1127.5|1123|1127.5|1123|1127.5|1123|96
1626140350000|2021-07-13 01:39:10|1127.3|1122.8|1127|1122.5|1127.3|1122.8|1127|1122.5|202
1626140360000|2021-07-13 01:39:20|1126.5|1122|1125.8|1121.3|1126.5|1122|1125.8|1121.3|300
1626140370000|2021-07-13 01:39:30|1126|1121.5|1125.5|1121|1126|1121.5|1125.5|1121|197
1626140380000|2021-07-13 01:39:40|1125.4|1120.9|1125.5|1121|1125.5|1121|1124.7|1120.2|294
1626140390000|2021-07-13 01:39:50|1125.7|1121.2|1126.5|1122|1127|1122.5|1125.7|1121.2|314
1626140400000|2021-07-13 01:40:00|1126.7|1122.2|1125.7|1121.2|1127|1122.5|1125.6|1121.1|304
1626140410000|2021-07-13 01:40:10|1125.6|1121.1|1125.7|1121.2|1125.7|1121.2|1125.2|1120.7|159
1626140420000|2021-07-13 01:40:20|1125.5|1121|1125.2|1120.7|1125.6|1121.1|1125.2|1120.7|116
1626140430000|2021-07-13 01:40:30|||||||||47
1626140440000|2021-07-13 01:40:40|1125.4|1120.9|1126.1|1121.6|1126.1|1121.6|1125.4|1120.9|131
1626140450000|2021-07-13 01:40:50|1126.2|1121.7|1125.8|1121.3|1126.2|1121.7|1125.7|1121.2|61
1626140460000|2021-07-13 01:41:00|1125.7|1121.2|1126.3|1121.8|1126.5|1122|1125.7|1121.2|103
1626140470000|2021-07-13 01:41:10|1126.2|1121.7|1127.7|1123.2|1127.7|1123.2|1126.2|1121.7|538
1626140480000|2021-07-13 01:41:20|1127.5|1123|1127.7|1123.2|1127.7|1123.2|1127.5|1123|44
1626140490000|2021-07-13 01:41:30|1128|1123.5|1128.2|1123.7|1128.2|1123.7|1128|1123.5|99
1626140500000|2021-07-13 01:41:40|1128.3|1123.8|1127.3|1122.8|1128.3|1123.8|1127.2|1122.7|189
1626140510000|2021-07-13 01:41:50|1127.6|1123.1|1127.5|1123|1127.6|1123.1|1127.3|1122.8|34
1626140520000|2021-07-13 01:42:00|1128.3|1123.8|1128.5|1124|1128.5|1124|1128|1123.5|234
1626140530000|2021-07-13 01:42:10|1128.4|1123.9|1128.5|1124|1128.7|1124.2|1128.2|1123.7|134
1626140540000|2021-07-13 01:42:20|1128.9|1124.4|1129.7|1125.2|1129.7|1125.2|1128.9|1124.4|235
1626140550000|2021-07-13 01:42:30|1129.5|1125|1128.4|1123.9|1129.5|1125|1128.4|1123.9|190
1626140560000|2021-07-13 01:42:40|1128.5|1124|1128.5|1124|1128.5|1124|1128.4|1123.9|48
1626140570000|2021-07-13 01:42:50|1128.4|1123.9|1128.4|1123.9|1128.7|1124.2|1128.4|1123.9|49
1626140580000|2021-07-13 01:43:00|1128.7|1124.2|1128.6|1124.1|1128.9|1124.4|1128.5|1124|125
1626140590000|2021-07-13 01:43:10|1128.4|1123.9|1128.8|1124.3|1129|1124.5|1128.4|1123.9|208
1626140600000|2021-07-13 01:43:20|1129.3|1124.8|1129.3|1124.8|1129.3|1124.8|1128.8|1124.3|98
1626140610000|2021-07-13 01:43:30|1129.1|1124.6|1128.8|1124.3|1129.3|1124.8|1128.8|1124.3|89
1626140620000|2021-07-13 01:43:40|1129|1124.5|1128.8|1124.3|1129.3|1124.8|1128.8|1124.3|54
1626140630000|2021-07-13 01:43:50|1129.1|1124.6|1128.8|1124.3|1129.3|1124.8|1128.8|1124.3|81
1626140640000|2021-07-13 01:44:00|||||||||33
1626140650000|2021-07-13 01:44:10|1128.6|1124.1|1128.6|1124.1|1128.6|1124.1|1128.6|1124.1|33
1626140660000|2021-07-13 01:44:20|||||||||62
1626140670000|2021-07-13 01:44:30|1128.5|1124|1127.8|1123.3|1128.5|1124|1127.8|1123.3|259
1626140680000|2021-07-13 01:44:40|1128.1|1123.6|1127.8|1123.3|1128.1|1123.6|1127.7|1123.2|82
1626140690000|2021-07-13 01:44:50|1127.6|1123.1|1127.8|1123.3|1128.1|1123.6|1127.6|1123.1|94
1626140700000|2021-07-13 01:45:00|1127.6|1123.1|1127.9|1123.4|1127.9|1123.4|1127.6|1123.1|140
1626140710000|2021-07-13 01:45:10|||||||||51
1626140720000|2021-07-13 01:45:20|1128.1|1123.6|1128.2|1123.7|1128.2|1123.7|1127.8|1123.3|201
1626140730000|2021-07-13 01:45:30|1128|1123.5|1128|1123.5|1128.2|1123.7|1128|1123.5|108
1626140740000|2021-07-13 01:45:40|1128.1|1123.6|1127.6|1123.1|1128.1|1123.6|1127.6|1123.1|123
1626140750000|2021-07-13 01:45:50|1127.7|1123.2|1127.5|1123|1127.7|1123.2|1127.1|1122.6|328
1626140760000|2021-07-13 01:46:00|1127.3|1122.8|1127.3|1122.8|1127.3|1122.8|1127.1|1122.6|157
1626140770000|2021-07-13 01:46:10|1126.9|1122.4|1128.1|1123.6|1128.1|1123.6|1126.8|1122.3|425
1626140780000|2021-07-13 01:46:20|1127.9|1123.4|1127.9|1123.4|1127.9|1123.4|1127.6|1123.1|38
1626140790000|2021-07-13 01:46:30|1128.1|1123.6|1128.4|1123.9|1128.4|1123.9|1128.1|1123.6|92
1626140800000|2021-07-13 01:46:40|1128.2|1123.7|1128.4|1123.9|1128.4|1123.9|1128.1|1123.6|105
1626140810000|2021-07-13 01:46:50|1128.3|1123.8|1128.7|1124.2|1128.7|1124.2|1127.9|1123.4|95
1626140820000|2021-07-13 01:47:00|1128.6|1124.1|1129.2|1124.7|1129.2|1124.7|1128.1|1123.6|155
1626140830000|2021-07-13 01:47:10|1129.1|1124.6|1129.2|1124.7|1129.2|1124.7|1128.9|1124.4|23
1626140840000|2021-07-13 01:47:20|1129.6|1125.1|1129.7|1125.2|1129.7|1125.2|1129.6|1125.1|134
1626140850000|2021-07-13 01:47:30|1129.4|1124.9|1129.2|1124.7|1129.4|1124.9|1129|1124.5|43
1626140860000|2021-07-13 01:47:40|1128.7|1124.2|1129|1124.5|1129|1124.5|1128.7|1124.2|44
1626140870000|2021-07-13 01:47:50|1128.9|1124.4|1128.2|1123.7|1128.9|1124.4|1127.9|1123.4|194
1626140880000|2021-07-13 01:48:00|1128.4|1123.9|1129.2|1124.7|1129.2|1124.7|1128.2|1123.7|254
1626140890000|2021-07-13 01:48:10|1129.3|1124.8|1129.7|1125.2|1129.9|1125.4|1129.2|1124.7|193
1626140900000|2021-07-13 01:48:20|1129.8|1125.3|1129.8|1125.3|1129.8|1125.3|1129.4|1124.9|79
1626140910000|2021-07-13 01:48:30|1129.9|1125.4|1130.4|1125.9|1130.4|1125.9|1129.9|1125.4|108
1626140920000|2021-07-13 01:48:40|1130.2|1125.7|1130.2|1125.7|1130.4|1125.9|1130.2|1125.7|84
1626140930000|2021-07-13 01:48:50|1129.9|1125.4|1129.9|1125.4|1130.2|1125.7|1129.7|1125.2|75
1626140940000|2021-07-13 01:49:00|1130.1|1125.6|1130.6|1126.1|1130.6|1126.1|1130.1|1125.6|120
1626140950000|2021-07-13 01:49:10|1130.5|1126|1130.7|1126.2|1130.7|1126.2|1130.3|1125.8|25
1626140960000|2021-07-13 01:49:20|1130.4|1125.9|1130.2|1125.7|1130.4|1125.9|1130.2|1125.7|70
1626140970000|2021-07-13 01:49:30|1129.9|1125.4|1130.2|1125.7|1130.2|1125.7|1129.9|1125.4|29
1626140980000|2021-07-13 01:49:40|1130.3|1125.8|1129.7|1125.2|1130.3|1125.8|1129.7|1125.2|139
1626140990000|2021-07-13 01:49:50|||||||||13
1626141000000|2021-07-13 01:50:00|1129.4|1124.9|1129.6|1125.1|1129.7|1125.2|1129.4|1124.9|78
1626141010000|2021-07-13 01:50:10|1129.4|1124.9|1130.9|1126.4|1130.9|1126.4|1129.4|1124.9|436
1626141020000|2021-07-13 01:50:20|1130.3|1125.8|1130.9|1126.4|1130.9|1126.4|1130.3|1125.8|195
1626141030000|2021-07-13 01:50:30|1131.1|1126.6|1132|1127.5|1132|1127.5|1131.1|1126.6|669
1626141040000|2021-07-13 01:50:40|1132.1|1127.6|1131.4|1126.9|1132.1|1127.6|1131.2|1126.7|641
1626141050000|2021-07-13 01:50:50|1131.5|1127|1132.5|1128|1132.5|1128|1131.5|1127|225
1626141060000|2021-07-13 01:51:00|1132.4|1127.9|1132.5|1128|1132.5|1128|1132.2|1127.7|303
1626141070000|2021-07-13 01:51:10|1132.4|1127.9|1132|1127.5|1132.5|1128|1132|1127.5|196
1626141080000|2021-07-13 01:51:20|1132.5|1128|1132.5|1128|1132.5|1128|1132.2|1127.7|150
1626141090000|2021-07-13 01:51:30|1132.3|1127.8|1132|1127.5|1132.3|1127.8|1132|1127.5|119
1626141100000|2021-07-13 01:51:40|1132.1|1127.6|1132.5|1128|1132.5|1128|1132.1|1127.6|288
1626141110000|2021-07-13 01:51:50|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|1132.7|1128.2|280
1626141120000|2021-07-13 01:52:00|1132.4|1127.9|1132.2|1127.7|1132.7|1128.2|1132.2|1127.7|148
1626141130000|2021-07-13 01:52:10|1132|1127.5|1132.2|1127.7|1132.2|1127.7|1131.9|1127.4|153
1626141140000|2021-07-13 01:52:20|||||||||128
1626141150000|2021-07-13 01:52:30|1132.1|1127.6|1131.9|1127.4|1132.2|1127.7|1131.9|1127.4|13
1626141160000|2021-07-13 01:52:40|||||||||28
1626141170000|2021-07-13 01:52:50|1131.6|1127.1|1131.6|1127.1|1131.6|1127.1|1131.6|1127.1|28
1626141180000|2021-07-13 01:53:00|1131.9|1127.4|1131.6|1127.1|1131.9|1127.4|1131.6|1127.1|125
1626141190000|2021-07-13 01:53:10|1131.4|1126.9|1131.9|1127.4|1131.9|1127.4|1131.4|1126.9|44
1626141200000|2021-07-13 01:53:20|1132.2|1127.7|1132.9|1128.4|1132.9|1128.4|1131.9|1127.4|869
1626141210000|2021-07-13 01:53:30|1133|1128.5|1133.6|1129.1|1134.1|1129.6|1133|1128.5|2418
1626141220000|2021-07-13 01:53:40|1133.9|1129.4|1133.7|1129.2|1134.1|1129.6|1133.7|1129.2|331
1626141230000|2021-07-13 01:53:50|1133.6|1129.1|1133.4|1128.9|1133.8|1129.3|1133.4|1128.9|259
1626141240000|2021-07-13 01:54:00|1133.6|1129.1|1133.1|1128.6|1133.6|1129.1|1133.1|1128.6|309
1626141250000|2021-07-13 01:54:10|1133.4|1128.9|1133.8|1129.3|1133.9|1129.4|1133.4|1128.9|150
1626141260000|2021-07-13 01:54:20|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|1133.6|1129.1|78
1626141270000|2021-07-13 01:54:30|1133.7|1129.2|1133.8|1129.3|1134.1|1129.6|1133.7|1129.2|305
1626141280000|2021-07-13 01:54:40|1133.6|1129.1|1133.6|1129.1|1133.9|1129.4|1133.6|1129.1|230
1626141290000|2021-07-13 01:54:50|1133.8|1129.3|1134.1|1129.6|1134.1|1129.6|1133.6|1129.1|373
1626141300000|2021-07-13 01:55:00|1134.3|1129.8|1133.4|1128.9|1134.6|1130.1|1133.4|1128.9|1142
1626141310000|2021-07-13 01:55:10|1133.6|1129.1|1133.5|1129|1133.9|1129.4|1133.4|1128.9|484
1626141320000|2021-07-13 01:55:20|1133.7|1129.2|1134|1129.5|1134.3|1129.8|1133.7|1129.2|232
1626141330000|2021-07-13 01:55:30|1134.1|1129.6|1134.6|1130.1|1134.6|1130.1|1134.1|1129.6|378
1626141340000|2021-07-13 01:55:40|||||||||190
1626141350000|2021-07-13 01:55:50|1134.9|1130.4|1135.8|1131.3|1135.8|1131.3|1134.9|1130.4|933
1626141360000|2021-07-13 01:56:00|1136|1131.5|1134.4|1129.9|1136|1131.5|1134.4|1129.9|693
1626141370000|2021-07-13 01:56:10|1134.6|1130.1|1134.4|1129.9|1135.1|1130.6|1134.4|1129.9|261
1626141380000|2021-07-13 01:56:20|1134.6|1130.1|1133.4|1128.9|1134.6|1130.1|1133.4|1128.9|268
1626141390000|2021-07-13 01:56:30|1133.8|1129.3|1133.6|1129.1|1133.9|1129.4|1133.6|1129.1|126
1626141400000|2021-07-13 01:56:40|1133.9|1129.4|1133.4|1128.9|1133.9|1129.4|1133.4|1128.9|164
1626141410000|2021-07-13 01:56:50|1133.2|1128.7|1133.4|1128.9|1133.4|1128.9|1133.2|1128.7|150
1626141420000|2021-07-13 01:57:00|1133.2|1128.7|1133.6|1129.1|1133.6|1129.1|1133.2|1128.7|314
1626141430000|2021-07-13 01:57:10|1133.5|1129|1133.4|1128.9|1133.8|1129.3|1133.3|1128.8|457
1626141440000|2021-07-13 01:57:20|1133.2|1128.7|1133.7|1129.2|1133.7|1129.2|1133.2|1128.7|163
1626141450000|2021-07-13 01:57:30|1133.9|1129.4|1133.7|1129.2|1133.9|1129.4|1133.4|1128.9|96
1626141460000|2021-07-13 01:57:40|1133.4|1128.9|1133.6|1129.1|1133.9|1129.4|1133.4|1128.9|118
1626141470000|2021-07-13 01:57:50|1133.7|1129.2|1133.2|1128.7|1133.7|1129.2|1133.2|1128.7|78
1626141480000|2021-07-13 01:58:00|1133.3|1128.8|1133.9|1129.4|1133.9|1129.4|1133.3|1128.8|174
1626141490000|2021-07-13 01:58:10|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|100
1626141500000|2021-07-13 01:58:20|1133.9|1129.4|1133.9|1129.4|1133.9|1129.4|1133.9|1129.4|76
1626141510000|2021-07-13 01:58:30|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|83
1626141520000|2021-07-13 01:58:40|1133.6|1129.1|1133.4|1128.9|1133.6|1129.1|1133.4|1128.9|155
1626141530000|2021-07-13 01:58:50|1133.5|1129|1133.8|1129.3|1134|1129.5|1133.4|1128.9|140
1626141540000|2021-07-13 01:59:00|1133.9|1129.4|1133.4|1128.9|1134|1129.5|1133.4|1128.9|212
1626141550000|2021-07-13 01:59:10|1133.2|1128.7|1133.2|1128.7|1133.4|1128.9|1133.2|1128.7|92
1626141560000|2021-07-13 01:59:20|1132.9|1128.4|1132.9|1128.4|1132.9|1128.4|1132.9|1128.4|71
1626141570000|2021-07-13 01:59:30|1132.6|1128.1|1133.1|1128.6|1133.5|1129|1132.6|1128.1|198
1626141580000|2021-07-13 01:59:40|1132.9|1128.4|1132.9|1128.4|1133.1|1128.6|1132.9|1128.4|115
1626141590000|2021-07-13 01:59:50|1132.8|1128.3|1132.9|1128.4|1132.9|1128.4|1132.1|1127.6|417
1626141600000|2021-07-13 02:00:00|1133.4|1128.9|1134.4|1129.9|1134.6|1130.1|1133.1|1128.6|1152
1626141610000|2021-07-13 02:00:10|1133.8|1129.3|1133.8|1129.3|1134.1|1129.6|1133.8|1129.3|117
1626141620000|2021-07-13 02:00:20|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|1133.6|1129.1|171
1626141630000|2021-07-13 02:00:30|1134.2|1129.7|1134.6|1130.1|1134.6|1130.1|1134.2|1129.7|143
1626141640000|2021-07-13 02:00:40|1134.4|1129.9|1134.4|1129.9|1134.5|1130|1134.4|1129.9|285
1626141650000|2021-07-13 02:00:50|1134.2|1129.7|1133.4|1128.9|1134.2|1129.7|1133.4|1128.9|331
1626141660000|2021-07-13 02:01:00|1133|1128.5|1131.8|1127.3|1133|1128.5|1131.8|1127.3|471
1626141670000|2021-07-13 02:01:10|1131.5|1127|1131.7|1127.2|1132|1127.5|1131.4|1126.9|436
1626141680000|2021-07-13 02:01:20|1131.8|1127.3|1132.5|1128|1132.5|1128|1131.8|1127.3|282
1626141690000|2021-07-13 02:01:30|1132.3|1127.8|1132|1127.5|1132.5|1128|1132|1127.5|197
1626141700000|2021-07-13 02:01:40|1131.8|1127.3|1131.4|1126.9|1131.8|1127.3|1131.3|1126.8|278
1626141710000|2021-07-13 02:01:50|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|1131|1126.5|90
1626141720000|2021-07-13 02:02:00|1131|1126.5|1131.3|1126.8|1131.8|1127.3|1131|1126.5|265
1626141730000|2021-07-13 02:02:10|1131.5|1127|1132.3|1127.8|1132.3|1127.8|1131.5|1127|280
1626141740000|2021-07-13 02:02:20|1132.4|1127.9|1131.7|1127.2|1132.4|1127.9|1131.7|1127.2|125
1626141750000|2021-07-13 02:02:30|1131.9|1127.4|1132|1127.5|1132|1127.5|1131.9|1127.4|84
1626141760000|2021-07-13 02:02:40|1131.9|1127.4|1131.5|1127|1131.9|1127.4|1131.5|1127|207
1626141770000|2021-07-13 02:02:50|1131.7|1127.2|1131.4|1126.9|1131.7|1127.2|1131.4|1126.9|93
1626141780000|2021-07-13 02:03:00|1131.2|1126.7|1131.7|1127.2|1131.7|1127.2|1131.2|1126.7|124
1626141790000|2021-07-13 02:03:10|1131.6|1127.1|1132.2|1127.7|1132.2|1127.7|1131.4|1126.9|519
1626141800000|2021-07-13 02:03:20|1132.4|1127.9|1132.6|1128.1|1132.9|1128.4|1132.4|1127.9|327
1626141810000|2021-07-13 02:03:30|1132.8|1128.3|1132.9|1128.4|1132.9|1128.4|1132.8|1128.3|117
1626141820000|2021-07-13 02:03:40|1133|1128.5|1131.4|1126.9|1133|1128.5|1131.4|1126.9|204
1626141830000|2021-07-13 02:03:50|1131.6|1127.1|1132.1|1127.6|1132.1|1127.6|1131.6|1127.1|262
1626141840000|2021-07-13 02:04:00|1132.4|1127.9|1131.6|1127.1|1132.8|1128.3|1131.6|1127.1|144
1626141850000|2021-07-13 02:04:10|1132|1127.5|1132.8|1128.3|1132.8|1128.3|1131.9|1127.4|90
1626141860000|2021-07-13 02:04:20|1132.6|1128.1|1131.4|1126.9|1132.6|1128.1|1131.4|1126.9|191
1626141870000|2021-07-13 02:04:30|1131.2|1126.7|1131.1|1126.6|1131.4|1126.9|1130.9|1126.4|372
1626141880000|2021-07-13 02:04:40|1131|1126.5|1130.4|1125.9|1131|1126.5|1130.4|1125.9|128
1626141890000|2021-07-13 02:04:50|1130.6|1126.1|1131.1|1126.6|1131.1|1126.6|1130.6|1126.1|204
1626141900000|2021-07-13 02:05:00|1131.3|1126.8|1132.6|1128.1|1132.6|1128.1|1131.3|1126.8|286
1626141910000|2021-07-13 02:05:10|1132.2|1127.7|1132.6|1128.1|1132.6|1128.1|1131.6|1127.1|295
1626141920000|2021-07-13 02:05:20|1132.8|1128.3|1133.1|1128.6|1133.1|1128.6|1132.6|1128.1|128
1626141930000|2021-07-13 02:05:30|1133.3|1128.8|1133.3|1128.8|1133.7|1129.2|1133.3|1128.8|241
1626141940000|2021-07-13 02:05:40|1133.5|1129|1133.7|1129.2|1133.7|1129.2|1133.3|1128.8|274
1626141950000|2021-07-13 02:05:50|1133.6|1129.1|1132.8|1128.3|1133.8|1129.3|1132.8|1128.3|402
1626141960000|2021-07-13 02:06:00|1132.6|1128.1|1132.6|1128.1|1132.8|1128.3|1132.6|1128.1|80
1626141970000|2021-07-13 02:06:10|1132.8|1128.3|1133.3|1128.8|1133.6|1129.1|1132.8|1128.3|118
1626141980000|2021-07-13 02:06:20|1133.5|1129|1133.6|1129.1|1133.6|1129.1|1133.2|1128.7|98
1626141990000|2021-07-13 02:06:30|1133.7|1129.2|1133.8|1129.3|1134.1|1129.6|1133.6|1129.1|101
1626142000000|2021-07-13 02:06:40|1133.6|1129.1|1133.6|1129.1|1134|1129.5|1133.6|1129.1|123
1626142010000|2021-07-13 02:06:50|||||||||48
1626142020000|2021-07-13 02:07:00|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|1133|1128.5|82
1626142030000|2021-07-13 02:07:10|1133.3|1128.8|1133.1|1128.6|1133.3|1128.8|1132.8|1128.3|148
1626142040000|2021-07-13 02:07:20|1132.9|1128.4|1133.6|1129.1|1133.6|1129.1|1132.9|1128.4|260
1626142050000|2021-07-13 02:07:30|1133.7|1129.2|1133.1|1128.6|1133.7|1129.2|1133.1|1128.6|135
1626142060000|2021-07-13 02:07:40|1133.4|1128.9|1133.6|1129.1|1133.6|1129.1|1133.4|1128.9|42
1626142070000|2021-07-13 02:07:50|1133.8|1129.3|1134.2|1129.7|1134.2|1129.7|1133.7|1129.2|257
1626142080000|2021-07-13 02:08:00|1134.3|1129.8|1133.3|1128.8|1134.3|1129.8|1133.3|1128.8|136
1626142090000|2021-07-13 02:08:10|1133.5|1129|1133.5|1129|1134.1|1129.6|1133.3|1128.8|159
1626142100000|2021-07-13 02:08:20|1133.6|1129.1|1133.6|1129.1|1134.3|1129.8|1133.6|1129.1|166
1626142110000|2021-07-13 02:08:30|1133.4|1128.9|1133.8|1129.3|1133.8|1129.3|1133.1|1128.6|127
1626142120000|2021-07-13 02:08:40|1133.9|1129.4|1133.6|1129.1|1133.9|1129.4|1133.6|1129.1|150
1626142130000|2021-07-13 02:08:50|1133.5|1129|1134|1129.5|1134.1|1129.6|1133.4|1128.9|140
1626142140000|2021-07-13 02:09:00|1134.1|1129.6|1134.8|1130.3|1134.8|1130.3|1134.1|1129.6|101
1626142150000|2021-07-13 02:09:10|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|77
1626142160000|2021-07-13 02:09:20|1134.4|1129.9|1134.4|1129.9|1134.4|1129.9|1134.3|1129.8|162
1626142170000|2021-07-13 02:09:30|1134.1|1129.6|1133.9|1129.4|1134.1|1129.6|1133.5|1129|55
1626142180000|2021-07-13 02:09:40|1133.8|1129.3|1133.6|1129.1|1134.1|1129.6|1133.4|1128.9|94
1626142190000|2021-07-13 02:09:50|1134|1129.5|1134.5|1130|1134.5|1130|1134|1129.5|246
1626142200000|2021-07-13 02:10:00|1134.6|1130.1|1135.9|1131.4|1135.9|1131.4|1134.6|1130.1|956
1626142210000|2021-07-13 02:10:10|1135.8|1131.3|1135.6|1131.1|1135.8|1131.3|1135.6|1131.1|232
1626142220000|2021-07-13 02:10:20|1135.8|1131.3|1137.1|1132.6|1137.3|1132.8|1135.8|1131.3|1258
1626142230000|2021-07-13 02:10:30|1137.3|1132.8|1136.8|1132.3|1137.3|1132.8|1136.6|1132.1|715
1626142240000|2021-07-13 02:10:40|1136.9|1132.4|1137.1|1132.6|1137.3|1132.8|1136.8|1132.3|369
1626142250000|2021-07-13 02:10:50|1137.3|1132.8|1137.3|1132.8|1137.3|1132.8|1137.3|1132.8|381
1626142260000|2021-07-13 02:11:00|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|316
1626142270000|2021-07-13 02:11:10|1136.7|1132.2|1136.3|1131.8|1136.7|1132.2|1136.2|1131.7|352
1626142280000|2021-07-13 02:11:20|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.1|1131.6|166
1626142290000|2021-07-13 02:11:30|1136.3|1131.8|1136.6|1132.1|1136.6|1132.1|1136.3|1131.8|161
1626142300000|2021-07-13 02:11:40|1136.4|1131.9|1136.1|1131.6|1136.6|1132.1|1136.1|1131.6|177
1626142310000|2021-07-13 02:11:50|1136.2|1131.7|1136.3|1131.8|1136.3|1131.8|1136.1|1131.6|119
1626142320000|2021-07-13 02:12:00|1136.5|1132|1136.8|1132.3|1136.8|1132.3|1136.5|1132|240
1626142330000|2021-07-13 02:12:10|1136.9|1132.4|1137.3|1132.8|1137.3|1132.8|1136.9|1132.4|449
1626142340000|2021-07-13 02:12:20|1137.8|1133.3|1138.1|1133.6|1139|1134.5|1137.8|1133.3|1456
1626142350000|2021-07-13 02:12:30|1138.3|1133.8|1138.6|1134.1|1138.6|1134.1|1138.1|1133.6|375
1626142360000|2021-07-13 02:12:40|1138.7|1134.2|1137.3|1132.8|1138.8|1134.3|1137.3|1132.8|701
1626142370000|2021-07-13 02:12:50|1137.7|1133.2|1138.1|1133.6|1138.2|1133.7|1137.6|1133.1|118
1626142380000|2021-07-13 02:13:00|1138.3|1133.8|1138.1|1133.6|1138.3|1133.8|1138|1133.5|316
1626142390000|2021-07-13 02:13:10|1138|1133.5|1137.6|1133.1|1138|1133.5|1137.6|1133.1|193
1626142400000|2021-07-13 02:13:20|1137.9|1133.4|1137.6|1133.1|1137.9|1133.4|1137.4|1132.9|275
1626142410000|2021-07-13 02:13:30|1137.5|1133|1136.9|1132.4|1137.6|1133.1|1136.9|1132.4|216
1626142420000|2021-07-13 02:13:40|1136.8|1132.3|1137.4|1132.9|1137.9|1133.4|1136.8|1132.3|286
1626142430000|2021-07-13 02:13:50|1137.5|1133|1138.3|1133.8|1138.3|1133.8|1137.4|1132.9|478
1626142440000|2021-07-13 02:14:00|1138.4|1133.9|1138.8|1134.3|1138.8|1134.3|1138.1|1133.6|316
1626142450000|2021-07-13 02:14:10|1139|1134.5|1139.1|1134.6|1139.3|1134.8|1138.8|1134.3|472
1626142460000|2021-07-13 02:14:20|1139.3|1134.8|1139.3|1134.8|1139.6|1135.1|1139.1|1134.6|489
1626142470000|2021-07-13 02:14:30|1139.5|1135|1140.3|1135.8|1140.3|1135.8|1139.5|1135|534
1626142480000|2021-07-13 02:14:40|1140.2|1135.7|1139.2|1134.7|1140.2|1135.7|1139.2|1134.7|595
1626142490000|2021-07-13 02:14:50|1139.3|1134.8|1139.3|1134.8|1140|1135.5|1139.1|1134.6|371
1626142500000|2021-07-13 02:15:00|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|4
1626143400000|2021-07-13 02:30:00|1138.8|1134.3|1139.9|1135.4|1139.9|1135.4|1138|1133.5|1178
1626143410000|2021-07-13 02:30:10|1139.6|1135.1|1140.2|1135.7|1140.2|1135.7|1139.4|1134.9|475
1626143420000|2021-07-13 02:30:20|1139.7|1135.2|1139.5|1135|1139.9|1135.4|1139.2|1134.7|365
1626143430000|2021-07-13 02:30:30|1139.6|1135.1|1138.2|1133.7|1139.6|1135.1|1138.2|1133.7|317
1626143440000|2021-07-13 02:30:40|1137.9|1133.4|1138.5|1134|1138.5|1134|1137.2|1132.7|511
1626143450000|2021-07-13 02:30:50|1138.6|1134.1|1138.2|1133.7|1138.7|1134.2|1137.7|1133.2|157
1626143460000|2021-07-13 02:31:00|1138|1133.5|1138.2|1133.7|1138.2|1133.7|1137.7|1133.2|217
1626143470000|2021-07-13 02:31:10|1138.3|1133.8|1139.2|1134.7|1139.5|1135|1138.3|1133.8|411
1626143480000|2021-07-13 02:31:20|1139|1134.5|1138.3|1133.8|1139|1134.5|1138.3|1133.8|136
1626143490000|2021-07-13 02:31:30|1138.2|1133.7|1138.2|1133.7|1138.3|1133.8|1138.2|1133.7|73
1626143500000|2021-07-13 02:31:40|1138.5|1134|1138|1133.5|1138.5|1134|1137.9|1133.4|122
1626143510000|2021-07-13 02:31:50|1137.9|1133.4|1138|1133.5|1138|1133.5|1137.7|1133.2|86
1626143520000|2021-07-13 02:32:00|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.6|1133.1|161
1626143530000|2021-07-13 02:32:10|1137.9|1133.4|1138.5|1134|1138.7|1134.2|1137.9|1133.4|321
1626143540000|2021-07-13 02:32:20|1138.7|1134.2|1138|1133.5|1138.7|1134.2|1138|1133.5|158
1626143550000|2021-07-13 02:32:30|1137.7|1133.2|1138.7|1134.2|1138.7|1134.2|1137.7|1133.2|234
1626143560000|2021-07-13 02:32:40|1138.2|1133.7|1138.7|1134.2|1138.7|1134.2|1138.2|1133.7|133
1626143570000|2021-07-13 02:32:50|1138.8|1134.3|1138.9|1134.4|1138.9|1134.4|1138.8|1134.3|123
1626143580000|2021-07-13 02:33:00|1139|1134.5|1139.4|1134.9|1139.4|1134.9|1138.9|1134.4|272
1626143590000|2021-07-13 02:33:10|1139.8|1135.3|1140.3|1135.8|1140.3|1135.8|1139.8|1135.3|416
1626143600000|2021-07-13 02:33:20|1140.1|1135.6|1139.7|1135.2|1140.1|1135.6|1139.6|1135.1|443
1626143610000|2021-07-13 02:33:30|1139.9|1135.4|1140.6|1136.1|1140.7|1136.2|1139.7|1135.2|260
1626143620000|2021-07-13 02:33:40|1140.7|1136.2|1141.1|1136.6|1141.1|1136.6|1140.7|1136.2|1284
1626143630000|2021-07-13 02:33:50|1141.4|1136.9|1141.5|1137|1142.1|1137.6|1141.4|1136.9|958
1626143640000|2021-07-13 02:34:00|1141.6|1137.1|1142.6|1138.1|1142.6|1138.1|1141.6|1137.1|885
1626143650000|2021-07-13 02:34:10|1142.3|1137.8|1142.6|1138.1|1142.6|1138.1|1141.4|1136.9|649
1626143660000|2021-07-13 02:34:20|1142.5|1138|1143.1|1138.6|1143.1|1138.6|1141.8|1137.3|1409
1626143670000|2021-07-13 02:34:30|1143|1138.5|1142.4|1137.9|1143|1138.5|1142.1|1137.6|480
1626143680000|2021-07-13 02:34:40|1142.6|1138.1|1143.1|1138.6|1143.3|1138.8|1142.6|1138.1|842
1626143690000|2021-07-13 02:34:50|1143|1138.5|1141.7|1137.2|1143|1138.5|1141.6|1137.1|805
1626143700000|2021-07-13 02:35:00|1141.8|1137.3|1142.6|1138.1|1142.6|1138.1|1141.8|1137.3|212
1626143710000|2021-07-13 02:35:10|1143|1138.5|1143.4|1138.9|1143.4|1138.9|1143|1138.5|691
1626143720000|2021-07-13 02:35:20|1143.3|1138.8|1143.6|1139.1|1144.1|1139.6|1143.3|1138.8|487
1626143730000|2021-07-13 02:35:30|1143.3|1138.8|1143.3|1138.8|1143.6|1139.1|1143.3|1138.8|169
1626143740000|2021-07-13 02:35:40|1143|1138.5|1143|1138.5|1143.2|1138.7|1142.8|1138.3|351
1626143750000|2021-07-13 02:35:50|1142.8|1138.3|1143.4|1138.9|1143.4|1138.9|1142.8|1138.3|542
1626143760000|2021-07-13 02:36:00|1143.3|1138.8|1144|1139.5|1144|1139.5|1143.3|1138.8|752
1626143770000|2021-07-13 02:36:10|1144.2|1139.7|1143.7|1139.2|1144.2|1139.7|1143.3|1138.8|501
1626143780000|2021-07-13 02:36:20|1143.5|1139|1143.3|1138.8|1143.7|1139.2|1143.3|1138.8|317
1626143790000|2021-07-13 02:36:30|1143.5|1139|1143.8|1139.3|1143.8|1139.3|1143.3|1138.8|676
1626143800000|2021-07-13 02:36:40|1143.9|1139.4|1143.8|1139.3|1144.2|1139.7|1143.8|1139.3|561
1626143810000|2021-07-13 02:36:50|1144|1139.5|1144.3|1139.8|1144.3|1139.8|1144|1139.5|445
1626143820000|2021-07-13 02:37:00|1144.1|1139.6|1145.8|1141.3|1145.8|1141.3|1144.1|1139.6|870
1626143830000|2021-07-13 02:37:10|1146.3|1141.8|1145.8|1141.3|1146.3|1141.8|1145.8|1141.3|1526
1626143840000|2021-07-13 02:37:20|1145.5|1141|1146|1141.5|1146|1141.5|1144.8|1140.3|1118
1626143850000|2021-07-13 02:37:30|1146.2|1141.7|1145.8|1141.3|1146.2|1141.7|1145.3|1140.8|629
1626143860000|2021-07-13 02:37:40|1145.7|1141.2|1145.3|1140.8|1145.7|1141.2|1145.3|1140.8|244
1626143870000|2021-07-13 02:37:50|1145.1|1140.6|1144.8|1140.3|1145.8|1141.3|1144.8|1140.3|479
1626143880000|2021-07-13 02:38:00|1145.2|1140.7|1144.8|1140.3|1145.3|1140.8|1144.8|1140.3|283
1626143890000|2021-07-13 02:38:10|1144.7|1140.2|1144.3|1139.8|1144.8|1140.3|1144.3|1139.8|471
1626143900000|2021-07-13 02:38:20|1145|1140.5|1145|1140.5|1145.4|1140.9|1144.7|1140.2|516
1626143910000|2021-07-13 02:38:30|1144.7|1140.2|1144.8|1140.3|1145|1140.5|1144.7|1140.2|446
1626143920000|2021-07-13 02:38:40|1144.5|1140|1145.3|1140.8|1145.3|1140.8|1144.5|1140|211
1626143930000|2021-07-13 02:38:50|1145.2|1140.7|1145.5|1141|1145.5|1141|1145.2|1140.7|348
1626143940000|2021-07-13 02:39:00|1145.4|1140.9|1145.5|1141|1145.8|1141.3|1145.4|1140.9|788
1626143950000|2021-07-13 02:39:10|1146|1141.5|1146|1141.5|1146.2|1141.7|1146|1141.5|329
1626143960000|2021-07-13 02:39:20|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145|1140.5|769
1626143970000|2021-07-13 02:39:30|1145.7|1141.2|1146|1141.5|1146|1141.5|1145.5|1141|447
1626143980000|2021-07-13 02:39:40|1145.9|1141.4|1145.9|1141.4|1146|1141.5|1145.9|1141.4|270
1626143990000|2021-07-13 02:39:50|1146|1141.5|1146.5|1142|1146.5|1142|1146|1141.5|597
1626144000000|2021-07-13 02:40:00|1146.6|1142.1|1147.1|1142.6|1147.1|1142.6|1146.4|1141.9|683
1626144010000|2021-07-13 02:40:10|1147.3|1142.8|1146.8|1142.3|1147.3|1142.8|1146.8|1142.3|322
1626144020000|2021-07-13 02:40:20|1146.6|1142.1|1146.3|1141.8|1146.6|1142.1|1146.3|1141.8|281
1626144030000|2021-07-13 02:40:30|1146.6|1142.1|1147.4|1142.9|1147.6|1143.1|1146.4|1141.9|827
1626144040000|2021-07-13 02:40:40|1147.1|1142.6|1147.3|1142.8|1147.8|1143.3|1146.9|1142.4|318
1626144050000|2021-07-13 02:40:50|1147.5|1143|1147.4|1142.9|1147.8|1143.3|1147.3|1142.8|567
1626144060000|2021-07-13 02:41:00|1147.6|1143.1|1147.3|1142.8|1147.8|1143.3|1147.3|1142.8|358
1626144070000|2021-07-13 02:41:10|1147|1142.5|1145.9|1141.4|1147|1142.5|1145.6|1141.1|443
1626144080000|2021-07-13 02:41:20|1146.1|1141.6|1145.7|1141.2|1146.3|1141.8|1145.5|1141|500
1626144090000|2021-07-13 02:41:30|1145.9|1141.4|1145.5|1141|1145.9|1141.4|1145.3|1140.8|222
1626144100000|2021-07-13 02:41:40|1145.3|1140.8|1144.5|1140|1145.3|1140.8|1144.5|1140|378
1626144110000|2021-07-13 02:41:50|1144.3|1139.8|1143.8|1139.3|1144.5|1140|1143.8|1139.3|1088
1626144120000|2021-07-13 02:42:00|1144|1139.5|1144|1139.5|1144.3|1139.8|1144|1139.5|333
1626144130000|2021-07-13 02:42:10|1143.8|1139.3|1143.8|1139.3|1144|1139.5|1143.5|1139|326
1626144140000|2021-07-13 02:42:20|1143.5|1139|1144|1139.5|1144.3|1139.8|1143.5|1139|150
1626144150000|2021-07-13 02:42:30|1144.3|1139.8|1144|1139.5|1144.8|1140.3|1144|1139.5|365
1626144160000|2021-07-13 02:42:40|1143.8|1139.3|1142.4|1137.9|1143.9|1139.4|1142.4|1137.9|762
1626144170000|2021-07-13 02:42:50|1142.5|1138|1143.9|1139.4|1144.1|1139.6|1142.5|1138|555
1626144180000|2021-07-13 02:43:00|1143.7|1139.2|1144.4|1139.9|1144.7|1140.2|1143.7|1139.2|259
1626144190000|2021-07-13 02:43:10|1144.6|1140.1|1144.7|1140.2|1144.7|1140.2|1144.4|1139.9|161
1626144200000|2021-07-13 02:43:20|1144.6|1140.1|1144.2|1139.7|1144.7|1140.2|1144.2|1139.7|101
1626144210000|2021-07-13 02:43:30|1144.4|1139.9|1143.7|1139.2|1144.4|1139.9|1143.7|1139.2|92
1626144220000|2021-07-13 02:43:40|1143.9|1139.4|1144|1139.5|1144|1139.5|1143.7|1139.2|89
1626144230000|2021-07-13 02:43:50|1144.2|1139.7|1145.2|1140.7|1145.2|1140.7|1144.2|1139.7|397
1626144240000|2021-07-13 02:44:00|1145.5|1141|1145|1140.5|1146|1141.5|1145|1140.5|1001
1626144250000|2021-07-13 02:44:10|1144.7|1140.2|1144.2|1139.7|1144.7|1140.2|1143.7|1139.2|231
1626144260000|2021-07-13 02:44:20|1144|1139.5|1143.7|1139.2|1144.2|1139.7|1143.7|1139.2|130
1626144270000|2021-07-13 02:44:30|1143.5|1139|1143.7|1139.2|1143.7|1139.2|1143.5|1139|168
1626144280000|2021-07-13 02:44:40|1143.9|1139.4|1144.6|1140.1|1144.7|1140.2|1143.9|1139.4|292
1626144290000|2021-07-13 02:44:50|1144.4|1139.9|1143.9|1139.4|1144.4|1139.9|1143.7|1139.2|117
1626144300000|2021-07-13 02:45:00|1144.1|1139.6|1145.2|1140.7|1145.2|1140.7|1144.1|1139.6|486
1626144310000|2021-07-13 02:45:10|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.5|1141|344
1626144320000|2021-07-13 02:45:20|1145.6|1141.1|1144.2|1139.7|1145.6|1141.1|1144.2|1139.7|248
1626144330000|2021-07-13 02:45:30|1144.5|1140|1145.2|1140.7|1145.2|1140.7|1144.5|1140|207
1626144340000|2021-07-13 02:45:40|1145.1|1140.6|1145.2|1140.7|1145.2|1140.7|1144.7|1140.2|126
1626144350000|2021-07-13 02:45:50|1145|1140.5|1145|1140.5|1145|1140.5|1144.9|1140.4|25
1626144360000|2021-07-13 02:46:00|1145.2|1140.7|1144.9|1140.4|1145.5|1141|1144.9|1140.4|200
1626144370000|2021-07-13 02:46:10|1144.3|1139.8|1144|1139.5|1144.3|1139.8|1144|1139.5|211
1626144380000|2021-07-13 02:46:20|1143.8|1139.3|1143.8|1139.3|1144|1139.5|1143.5|1139|250
1626144390000|2021-07-13 02:46:30|1144|1139.5|1143.7|1139.2|1144|1139.5|1143.7|1139.2|156
1626144400000|2021-07-13 02:46:40|1144|1139.5|1143.9|1139.4|1144|1139.5|1143.9|1139.4|135
1626144410000|2021-07-13 02:46:50|1144|1139.5|1144.7|1140.2|1145.1|1140.6|1144|1139.5|439
1626144420000|2021-07-13 02:47:00|1144.9|1140.4|1144.7|1140.2|1145.2|1140.7|1144.7|1140.2|277
1626144430000|2021-07-13 02:47:10|1144.8|1140.3|1144.7|1140.2|1145.2|1140.7|1144.6|1140.1|257
1626144440000|2021-07-13 02:47:20|1144.8|1140.3|1144.7|1140.2|1145.1|1140.6|1144.7|1140.2|36
1626144450000|2021-07-13 02:47:30|1144.8|1140.3|1144.7|1140.2|1145|1140.5|1144.7|1140.2|93
1626144460000|2021-07-13 02:47:40|1144.6|1140.1|1144.7|1140.2|1144.9|1140.4|1144.5|1140|157
1626144470000|2021-07-13 02:47:50|1144.5|1140|1144.1|1139.6|1144.5|1140|1144.1|1139.6|273
1626144480000|2021-07-13 02:48:00|1144.2|1139.7|1144.2|1139.7|1144.5|1140|1144.2|1139.7|197
1626144490000|2021-07-13 02:48:10|1144.5|1140|1144.6|1140.1|1144.8|1140.3|1144.4|1139.9|144
1626144500000|2021-07-13 02:48:20|1144.5|1140|1144.6|1140.1|1144.7|1140.2|1144.2|1139.7|60
1626144510000|2021-07-13 02:48:30|1144.4|1139.9|1144.5|1140|1144.5|1140|1144.2|1139.7|214
1626144520000|2021-07-13 02:48:40|1144.4|1139.9|1144.5|1140|1144.6|1140.1|1144.2|1139.7|119
1626144530000|2021-07-13 02:48:50|1144.2|1139.7|1144.7|1140.2|1144.7|1140.2|1144.2|1139.7|138
1626144540000|2021-07-13 02:49:00|1145|1140.5|1145|1140.5|1145|1140.5|1145|1140.5|184
1626144550000|2021-07-13 02:49:10|1145.2|1140.7|1145.4|1140.9|1145.4|1140.9|1145.2|1140.7|336
1626144560000|2021-07-13 02:49:20|1145.2|1140.7|1145|1140.5|1145.2|1140.7|1144.7|1140.2|99
1626144570000|2021-07-13 02:49:30|1145.2|1140.7|1145.1|1140.6|1145.2|1140.7|1145.1|1140.6|57
1626144580000|2021-07-13 02:49:40|1144.9|1140.4|1144.7|1140.2|1144.9|1140.4|1144.7|1140.2|142
1626144590000|2021-07-13 02:49:50|1144.9|1140.4|1145.1|1140.6|1145.2|1140.7|1144.7|1140.2|118
1626144600000|2021-07-13 02:50:00|1145.2|1140.7|1145.7|1141.2|1145.7|1141.2|1145.2|1140.7|117
1626144610000|2021-07-13 02:50:10|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.7|1141.2|78
1626144620000|2021-07-13 02:50:20|1145.7|1141.2|1145.7|1141.2|1145.8|1141.3|1145.7|1141.2|55
1626144630000|2021-07-13 02:50:30|1146|1141.5|1145.8|1141.3|1146|1141.5|1145.7|1141.2|159
1626144640000|2021-07-13 02:50:40|1145.7|1141.2|1146.1|1141.6|1146.2|1141.7|1145.7|1141.2|101
1626144650000|2021-07-13 02:50:50|1145.7|1141.2|1146.1|1141.6|1146.1|1141.6|1145.7|1141.2|91
1626144660000|2021-07-13 02:51:00|1146|1141.5|1145.5|1141|1146|1141.5|1145.5|1141|87
1626144670000|2021-07-13 02:51:10|1145.2|1140.7|1145|1140.5|1145.2|1140.7|1144.6|1140.1|460
1626144680000|2021-07-13 02:51:20|1144.9|1140.4|1144.4|1139.9|1144.9|1140.4|1144.4|1139.9|58
1626144690000|2021-07-13 02:51:30|1144.3|1139.8|1144.1|1139.6|1144.4|1139.9|1144.1|1139.6|142
1626144700000|2021-07-13 02:51:40|1143.9|1139.4|1143.6|1139.1|1143.9|1139.4|1143.6|1139.1|95
1626144710000|2021-07-13 02:51:50|1143.4|1138.9|1143.2|1138.7|1143.7|1139.2|1143.2|1138.7|136
1626144720000|2021-07-13 02:52:00|1143.4|1138.9|1143.7|1139.2|1143.9|1139.4|1143.4|1138.9|148
1626144730000|2021-07-13 02:52:10|1143.6|1139.1|1143.9|1139.4|1143.9|1139.4|1143.6|1139.1|105
1626144740000|2021-07-13 02:52:20|1143.7|1139.2|1143.7|1139.2|1143.7|1139.2|1143.7|1139.2|90
1626144750000|2021-07-13 02:52:30|1143.6|1139.1|1142.5|1138|1143.9|1139.4|1142.5|1138|457
1626144760000|2021-07-13 02:52:40|1142.2|1137.7|1142|1137.5|1142.2|1137.7|1142|1137.5|493
1626144770000|2021-07-13 02:52:50|1141.8|1137.3|1142.2|1137.7|1142.6|1138.1|1141.5|1137|337
1626144780000|2021-07-13 02:53:00|1142.4|1137.9|1142.8|1138.3|1142.8|1138.3|1142.4|1137.9|211
1626144790000|2021-07-13 02:53:10|1142.7|1138.2|1142.8|1138.3|1142.8|1138.3|1142.7|1138.2|98
1626144800000|2021-07-13 02:53:20|1142.7|1138.2|1142.8|1138.3|1143|1138.5|1142.5|1138|130
1626144810000|2021-07-13 02:53:30|1142.5|1138|1141.8|1137.3|1142.5|1138|1141.8|1137.3|260
1626144820000|2021-07-13 02:53:40|1141.5|1137|1141.8|1137.3|1141.8|1137.3|1141.5|1137|142
1626144830000|2021-07-13 02:53:50|1141.6|1137.1|1141.5|1137|1141.9|1137.4|1141.3|1136.8|300
1626144840000|2021-07-13 02:54:00|1141.8|1137.3|1142|1137.5|1142|1137.5|1141.7|1137.2|131
1626144850000|2021-07-13 02:54:10|1142.4|1137.9|1142.3|1137.8|1142.4|1137.9|1142|1137.5|128
1626144860000|2021-07-13 02:54:20|1142.5|1138|1142|1137.5|1142.5|1138|1142|1137.5|146
1626144870000|2021-07-13 02:54:30|1142.3|1137.8|1142.5|1138|1142.5|1138|1142.3|1137.8|63
1626144880000|2021-07-13 02:54:40|1142.9|1138.4|1142.5|1138|1143|1138.5|1142.5|1138|283
1626144890000|2021-07-13 02:54:50|1142.6|1138.1|1143|1138.5|1143|1138.5|1142.6|1138.1|64
1626144900000|2021-07-13 02:55:00|1142.9|1138.4|1143.5|1139|1143.6|1139.1|1142.5|1138|256
1626144910000|2021-07-13 02:55:10|1143.4|1138.9|1142.7|1138.2|1143.4|1138.9|1142.7|1138.2|290
1626144920000|2021-07-13 02:55:20|1142.9|1138.4|1142.4|1137.9|1143|1138.5|1142.4|1137.9|92
1626144930000|2021-07-13 02:55:30|1142.2|1137.7|1143|1138.5|1143|1138.5|1141.9|1137.4|232
1626144940000|2021-07-13 02:55:40|1142.7|1138.2|1142.9|1138.4|1143|1138.5|1142.7|1138.2|45
1626144950000|2021-07-13 02:55:50|1143|1138.5|1143|1138.5|1143|1138.5|1143|1138.5|63
1626144960000|2021-07-13 02:56:00|1143.3|1138.8|1143|1138.5|1143.3|1138.8|1142.9|1138.4|57
1626144970000|2021-07-13 02:56:10|1142.9|1138.4|1142.8|1138.3|1142.9|1138.4|1142.8|1138.3|39
1626144980000|2021-07-13 02:56:20|1142.5|1138|1143.5|1139|1143.5|1139|1142.5|1138|84
1626144990000|2021-07-13 02:56:30|||||||||49
1626145000000|2021-07-13 02:56:40|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|1143.4|1138.9|51
1626145010000|2021-07-13 02:56:50|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|48
1626145020000|2021-07-13 02:57:00|1144|1139.5|1143.9|1139.4|1144|1139.5|1143.5|1139|145
1626145030000|2021-07-13 02:57:10|1143.7|1139.2|1143.5|1139|1143.9|1139.4|1143.5|1139|90
1626145040000|2021-07-13 02:57:20|1143.3|1138.8|1143|1138.5|1143.3|1138.8|1142.7|1138.2|137
1626145050000|2021-07-13 02:57:30|1142.9|1138.4|1143|1138.5|1143|1138.5|1142.9|1138.4|52
1626145060000|2021-07-13 02:57:40|1143.2|1138.7|1144.4|1139.9|1144.4|1139.9|1143.2|1138.7|329
1626145070000|2021-07-13 02:57:50|1144.2|1139.7|1144|1139.5|1144.2|1139.7|1143.5|1139|200
1626145080000|2021-07-13 02:58:00|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.3|1138.8|94
1626145090000|2021-07-13 02:58:10|||||||||23
1626145100000|2021-07-13 02:58:20|1143.9|1139.4|1143.7|1139.2|1144|1139.5|1143.7|1139.2|75
1626145110000|2021-07-13 02:58:30|1143.5|1139|1143.5|1139|1143.7|1139.2|1143.5|1139|136
1626145120000|2021-07-13 02:58:40|1143.7|1139.2|1143.8|1139.3|1144|1139.5|1143.7|1139.2|115
1626145130000|2021-07-13 02:58:50|1144.4|1139.9|1144.5|1140|1144.5|1140|1144.2|1139.7|137
1626145140000|2021-07-13 02:59:00|1144.3|1139.8|1144.5|1140|1144.5|1140|1144.3|1139.8|75
1626145150000|2021-07-13 02:59:10|||||||||25
1626145160000|2021-07-13 02:59:20|1144.7|1140.2|1144.9|1140.4|1145|1140.5|1144.7|1140.2|162
1626145170000|2021-07-13 02:59:30|1145.1|1140.6|1145|1140.5|1145.2|1140.7|1144.9|1140.4|138
1626145180000|2021-07-13 02:59:40|1145.2|1140.7|1145.5|1141|1145.5|1141|1145|1140.5|59
1626145190000|2021-07-13 02:59:50|1145.3|1140.8|1146.1|1141.6|1146.2|1141.7|1145.3|1140.8|559
1626145200000|2021-07-13 03:00:00|1146.2|1141.7|1145.7|1141.2|1146.2|1141.7|1145.7|1141.2|451
1626145210000|2021-07-13 03:00:10|||||||||123
1626145220000|2021-07-13 03:00:20|1145.6|1141.1|1145.2|1140.7|1145.8|1141.3|1145.2|1140.7|339
1626145230000|2021-07-13 03:00:30|1145|1140.5|1145.4|1140.9|1145.4|1140.9|1144|1139.5|383
1626145240000|2021-07-13 03:00:40|1145.5|1141|1144.7|1140.2|1145.5|1141|1144.7|1140.2|156
1626145250000|2021-07-13 03:00:50|1144.3|1139.8|1144.5|1140|1144.5|1140|1144.3|1139.8|123
1626145260000|2021-07-13 03:01:00|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|1144|1139.5|172
1626145270000|2021-07-13 03:01:10|1144.5|1140|1145.2|1140.7|1145.2|1140.7|1144.5|1140|218
1626145280000|2021-07-13 03:01:20|1144.7|1140.2|1144.6|1140.1|1144.7|1140.2|1144.6|1140.1|86
1626145290000|2021-07-13 03:01:30|1144.5|1140|1144.2|1139.7|1144.5|1140|1144.2|1139.7|50
1626145300000|2021-07-13 03:01:40|1144.6|1140.1|1144.9|1140.4|1144.9|1140.4|1144.6|1140.1|47
1626145310000|2021-07-13 03:01:50|1144.7|1140.2|1145.2|1140.7|1145.4|1140.9|1144.7|1140.2|42
1626145320000|2021-07-13 03:02:00|1145.4|1140.9|1145.4|1140.9|1145.4|1140.9|1145.4|1140.9|23
1626145330000|2021-07-13 03:02:10|1145.2|1140.7|1145|1140.5|1145.2|1140.7|1145|1140.5|74
1626145340000|2021-07-13 03:02:20|1144.7|1140.2|1144.5|1140|1144.7|1140.2|1144.3|1139.8|166
1626145350000|2021-07-13 03:02:30|1144.3|1139.8|1144.8|1140.3|1144.9|1140.4|1144.3|1139.8|225
1626145360000|2021-07-13 03:02:40|1144.9|1140.4|1143.3|1138.8|1144.9|1140.4|1143.3|1138.8|303
1626145370000|2021-07-13 03:02:50|1143.5|1139|1143|1138.5|1143.8|1139.3|1142.8|1138.3|327
1626145380000|2021-07-13 03:03:00|1143.2|1138.7|1143|1138.5|1143.3|1138.8|1142.7|1138.2|251
1626145390000|2021-07-13 03:03:10|1143.3|1138.8|1143|1138.5|1143.3|1138.8|1143|1138.5|263
1626145400000|2021-07-13 03:03:20|1142.8|1138.3|1142.3|1137.8|1142.9|1138.4|1142.2|1137.7|254
1626145410000|2021-07-13 03:03:30|1142.5|1138|1142.2|1137.7|1142.5|1138|1141.8|1137.3|318
1626145420000|2021-07-13 03:03:40|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|100
1626145430000|2021-07-13 03:03:50|1142.1|1137.6|1142.1|1137.6|1142.2|1137.7|1141.8|1137.3|246
1626145440000|2021-07-13 03:04:00|1142.3|1137.8|1142.5|1138|1142.5|1138|1142.1|1137.6|199
1626145450000|2021-07-13 03:04:10|1142.6|1138.1|1141.8|1137.3|1142.6|1138.1|1141.8|1137.3|229
1626145460000|2021-07-13 03:04:20|1142.1|1137.6|1142.3|1137.8|1142.6|1138.1|1142.1|1137.6|111
1626145470000|2021-07-13 03:04:30|1142.6|1138.1|1143.2|1138.7|1143.2|1138.7|1142.3|1137.8|193
1626145480000|2021-07-13 03:04:40|1143.3|1138.8|1142.7|1138.2|1143.4|1138.9|1142.6|1138.1|215
1626145490000|2021-07-13 03:04:50|1142.8|1138.3|1143.1|1138.6|1143.1|1138.6|1142.8|1138.3|80
1626145500000|2021-07-13 03:05:00|1143|1138.5|1143.1|1138.6|1143.1|1138.6|1142.6|1138.1|121
1626145510000|2021-07-13 03:05:10|1143.3|1138.8|1143.1|1138.6|1144|1139.5|1143.1|1138.6|359
1626145520000|2021-07-13 03:05:20|1142.6|1138.1|1142.6|1138.1|1143|1138.5|1142.6|1138.1|143
1626145530000|2021-07-13 03:05:30|1142.8|1138.3|1143.1|1138.6|1143.3|1138.8|1142.8|1138.3|86
1626145540000|2021-07-13 03:05:40|1143.3|1138.8|1142.3|1137.8|1143.3|1138.8|1142.3|1137.8|119
1626145550000|2021-07-13 03:05:50|1142.1|1137.6|1142.2|1137.7|1142.7|1138.2|1142.1|1137.6|231
1626145560000|2021-07-13 03:06:00|1142.1|1137.6|1142.1|1137.6|1142.3|1137.8|1141.8|1137.3|150
1626145570000|2021-07-13 03:06:10|1141.8|1137.3|1142|1137.5|1142.3|1137.8|1141.8|1137.3|291
1626145580000|2021-07-13 03:06:20|1141.8|1137.3|1140|1135.5|1141.8|1137.3|1139.8|1135.3|826
1626145590000|2021-07-13 03:06:30|1140.3|1135.8|1140.1|1135.6|1140.5|1136|1140|1135.5|581
1626145600000|2021-07-13 03:06:40|1139.8|1135.3|1139.3|1134.8|1139.8|1135.3|1139.3|1134.8|279
1626145610000|2021-07-13 03:06:50|1139.5|1135|1140|1135.5|1140|1135.5|1139.3|1134.8|239
1626145620000|2021-07-13 03:07:00|1140.5|1136|1140.3|1135.8|1140.8|1136.3|1140.3|1135.8|178
1626145630000|2021-07-13 03:07:10|1140.5|1136|1140.7|1136.2|1140.7|1136.2|1140.3|1135.8|277
1626145640000|2021-07-13 03:07:20|1140.8|1136.3|1140.8|1136.3|1140.9|1136.4|1140.3|1135.8|196
1626145650000|2021-07-13 03:07:30|1140.5|1136|1139.8|1135.3|1140.5|1136|1139.8|1135.3|126
1626145660000|2021-07-13 03:07:40|1140|1135.5|1139.3|1134.8|1140|1135.5|1139.3|1134.8|329
1626145670000|2021-07-13 03:07:50|1139|1134.5|1138.5|1134|1139|1134.5|1138.3|1133.8|347
1626145680000|2021-07-13 03:08:00|1138.6|1134.1|1138.8|1134.3|1139.3|1134.8|1138.5|1134|240
1626145690000|2021-07-13 03:08:10|1138.5|1134|1137.8|1133.3|1138.5|1134|1137.8|1133.3|538
1626145700000|2021-07-13 03:08:20|1137.5|1133|1137.5|1133|1138.2|1133.7|1137.3|1132.8|409
1626145710000|2021-07-13 03:08:30|1137.7|1133.2|1137.5|1133|1137.8|1133.3|1137.3|1132.8|190
1626145720000|2021-07-13 03:08:40|1137.6|1133.1|1135.1|1130.6|1137.6|1133.1|1135.1|1130.6|1347
1626145730000|2021-07-13 03:08:50|1135.2|1130.7|1136|1131.5|1136.5|1132|1135.1|1130.6|842
1626145740000|2021-07-13 03:09:00|1136.4|1131.9|1135.8|1131.3|1136.5|1132|1135.1|1130.6|919
1626145750000|2021-07-13 03:09:10|1135.7|1131.2|1136|1131.5|1136|1131.5|1135.5|1131|195
1626145760000|2021-07-13 03:09:20|1136.1|1131.6|1136.3|1131.8|1136.4|1131.9|1135.8|1131.3|283
1626145770000|2021-07-13 03:09:30|1136|1131.5|1136|1131.5|1136.5|1132|1136|1131.5|144
1626145780000|2021-07-13 03:09:40|1136.3|1131.8|1136.4|1131.9|1136.5|1132|1136.3|1131.8|225
1626145790000|2021-07-13 03:09:50|1136.3|1131.8|1135.4|1130.9|1136.3|1131.8|1135.4|1130.9|249
1626145800000|2021-07-13 03:10:00|1135.5|1131|1136.4|1131.9|1136.5|1132|1135.5|1131|233
1626145810000|2021-07-13 03:10:10|1136.1|1131.6|1137|1132.5|1137|1132.5|1136.1|1131.6|176
1626145820000|2021-07-13 03:10:20|1137.2|1132.7|1137|1132.5|1137.5|1133|1137|1132.5|104
1626145830000|2021-07-13 03:10:30|1137.3|1132.8|1136.8|1132.3|1137.3|1132.8|1136.8|1132.3|145
1626145840000|2021-07-13 03:10:40|1137|1132.5|1137.2|1132.7|1137.3|1132.8|1137|1132.5|55
1626145850000|2021-07-13 03:10:50|1137.3|1132.8|1137.3|1132.8|1137.3|1132.8|1137.3|1132.8|100
1626145860000|2021-07-13 03:11:00|1137.5|1133|1137.8|1133.3|1137.8|1133.3|1137.5|1133|198
1626145870000|2021-07-13 03:11:10|1137.9|1133.4|1138.2|1133.7|1138.3|1133.8|1137.9|1133.4|92
1626145880000|2021-07-13 03:11:20|1138.3|1133.8|1138.3|1133.8|1138.5|1134|1138.3|1133.8|127
1626145890000|2021-07-13 03:11:30|1138.2|1133.7|1138.1|1133.6|1138.2|1133.7|1137.8|1133.3|122
1626145900000|2021-07-13 03:11:40|1137.8|1133.3|1137.7|1133.2|1138.1|1133.6|1137.7|1133.2|73
1626145910000|2021-07-13 03:11:50|1137.8|1133.3|1137.6|1133.1|1138.3|1133.8|1137.6|1133.1|119
1626145920000|2021-07-13 03:12:00|1137.3|1132.8|1136.5|1132|1137.3|1132.8|1136.5|1132|251
1626145930000|2021-07-13 03:12:10|1136.6|1132.1|1136.9|1132.4|1137|1132.5|1136.3|1131.8|136
1626145940000|2021-07-13 03:12:20|1136.8|1132.3|1137.3|1132.8|1137.3|1132.8|1136.8|1132.3|67
1626145950000|2021-07-13 03:12:30|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|25
1626145960000|2021-07-13 03:12:40|1137.3|1132.8|1137.8|1133.3|1137.8|1133.3|1137.3|1132.8|74
1626145970000|2021-07-13 03:12:50|1138|1133.5|1137.6|1133.1|1138.1|1133.6|1137.6|1133.1|63
1626145980000|2021-07-13 03:13:00|1137.5|1133|1137.5|1133|1137.5|1133|1137.3|1132.8|37
1626145990000|2021-07-13 03:13:10|1137.3|1132.8|1137.1|1132.6|1137.3|1132.8|1137.1|1132.6|98
1626146000000|2021-07-13 03:13:20|1137|1132.5|1136.6|1132.1|1137|1132.5|1136.5|1132|66
1626146010000|2021-07-13 03:13:30|||||||||77
1626146020000|2021-07-13 03:13:40|1137.1|1132.6|1136.6|1132.1|1137.1|1132.6|1136.4|1131.9|134
1626146030000|2021-07-13 03:13:50|1136.3|1131.8|1135.6|1131.1|1136.3|1131.8|1135.6|1131.1|207
1626146040000|2021-07-13 03:14:00|1136.1|1131.6|1135.6|1131.1|1136.1|1131.6|1135.6|1131.1|128
1626146050000|2021-07-13 03:14:10|||||||||232
1626146060000|2021-07-13 03:14:20|1136|1131.5|1136.9|1132.4|1137|1132.5|1136|1131.5|190
1626146070000|2021-07-13 03:14:30|1137|1132.5|1137.8|1133.3|1137.8|1133.3|1137|1132.5|79
1626146080000|2021-07-13 03:14:40|1138|1133.5|1138.3|1133.8|1138.3|1133.8|1138|1133.5|76
1626146090000|2021-07-13 03:14:50|1138.2|1133.7|1137.8|1133.3|1138.3|1133.8|1137.8|1133.3|145
1626146100000|2021-07-13 03:15:00|1137.6|1133.1|1138|1133.5|1138|1133.5|1137.6|1133.1|208
1626146110000|2021-07-13 03:15:10|1138.2|1133.7|1138.1|1133.6|1138.3|1133.8|1138|1133.5|109
1626146120000|2021-07-13 03:15:20|1138|1133.5|1138.8|1134.3|1138.8|1134.3|1138|1133.5|106
1626146130000|2021-07-13 03:15:30|1139|1134.5|1139.3|1134.8|1139.3|1134.8|1138.8|1134.3|198
1626146140000|2021-07-13 03:15:40|||||||||124
1626146150000|2021-07-13 03:15:50|1139.1|1134.6|1139.3|1134.8|1139.3|1134.8|1139.1|1134.6|120
1626146160000|2021-07-13 03:16:00|1139.1|1134.6|1138.1|1133.6|1139.1|1134.6|1138|1133.5|145
1626146170000|2021-07-13 03:16:10|1137.8|1133.3|1137.6|1133.1|1138.1|1133.6|1137.6|1133.1|130
1626146180000|2021-07-13 03:16:20|1137.3|1132.8|1137.1|1132.6|1137.3|1132.8|1137.1|1132.6|60
1626146190000|2021-07-13 03:16:30|1136.7|1132.2|1136.9|1132.4|1137.1|1132.6|1136.6|1132.1|93
1626146200000|2021-07-13 03:16:40|1136.7|1132.2|1137|1132.5|1137.2|1132.7|1136.7|1132.2|78
1626146210000|2021-07-13 03:16:50|1137.2|1132.7|1136.5|1132|1137.2|1132.7|1136.5|1132|152
1626146220000|2021-07-13 03:17:00|1136.4|1131.9|1136.4|1131.9|1136.6|1132.1|1136.4|1131.9|48
1626146230000|2021-07-13 03:17:10|1136.5|1132|1136.5|1132|1136.5|1132|1136.5|1132|77
1626146240000|2021-07-13 03:17:20|1136.9|1132.4|1136.9|1132.4|1136.9|1132.4|1136.9|1132.4|86
1626146250000|2021-07-13 03:17:30|1137.2|1132.7|1137.6|1133.1|1137.6|1133.1|1137|1132.5|260
1626146260000|2021-07-13 03:17:40|1137.4|1132.9|1136.9|1132.4|1137.4|1132.9|1136.9|1132.4|139
1626146270000|2021-07-13 03:17:50|1136.7|1132.2|1137|1132.5|1137.1|1132.6|1136.7|1132.2|136
1626146280000|2021-07-13 03:18:00|1136.9|1132.4|1135.5|1131|1136.9|1132.4|1135.4|1130.9|304
1626146290000|2021-07-13 03:18:10|1135.7|1131.2|1135.9|1131.4|1136.4|1131.9|1135.7|1131.2|118
1626146300000|2021-07-13 03:18:20|1135.6|1131.1|1135.9|1131.4|1135.9|1131.4|1135.6|1131.1|149
1626146310000|2021-07-13 03:18:30|1136.1|1131.6|1135.6|1131.1|1136.1|1131.6|1135.6|1131.1|108
1626146320000|2021-07-13 03:18:40|1136.1|1131.6|1137|1132.5|1137|1132.5|1136|1131.5|119
1626146330000|2021-07-13 03:18:50|1136.3|1131.8|1137.1|1132.6|1137.1|1132.6|1136.3|1131.8|38
1626146340000|2021-07-13 03:19:00|1137.4|1132.9|1138|1133.5|1138|1133.5|1137.4|1132.9|80
1626146350000|2021-07-13 03:19:10|1137.8|1133.3|1138.2|1133.7|1138.3|1133.8|1137.8|1133.3|67
1626146360000|2021-07-13 03:19:20|1138.3|1133.8|1137.8|1133.3|1138.3|1133.8|1137.6|1133.1|69
1626146370000|2021-07-13 03:19:30|1137.2|1132.7|1138.1|1133.6|1138.1|1133.6|1137.2|1132.7|76
1626146380000|2021-07-13 03:19:40|1137.7|1133.2|1137.1|1132.6|1137.8|1133.3|1137.1|1132.6|114
1626146390000|2021-07-13 03:19:50|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|67
1626146400000|2021-07-13 03:20:00|1137.7|1133.2|1137.8|1133.3|1137.8|1133.3|1137.7|1133.2|67
1626146410000|2021-07-13 03:20:10|1137.6|1133.1|1136.6|1132.1|1137.6|1133.1|1136.6|1132.1|198
1626146420000|2021-07-13 03:20:20|1136.7|1132.2|1137.1|1132.6|1137.1|1132.6|1136.7|1132.2|41
1626146430000|2021-07-13 03:20:30|1136.7|1132.2|1136.6|1132.1|1136.7|1132.2|1136.6|1132.1|80
1626146440000|2021-07-13 03:20:40|1136.4|1131.9|1136.1|1131.6|1136.6|1132.1|1136.1|1131.6|138
1626146450000|2021-07-13 03:20:50|1135.9|1131.4|1136.1|1131.6|1136.1|1131.6|1135.9|1131.4|58
1626146460000|2021-07-13 03:21:00|1136.2|1131.7|1137.1|1132.6|1137.1|1132.6|1136.2|1131.7|120
1626146470000|2021-07-13 03:21:10|1136.8|1132.3|1137.1|1132.6|1137.1|1132.6|1136.6|1132.1|61
1626146480000|2021-07-13 03:21:20|1137|1132.5|1137.1|1132.6|1137.1|1132.6|1137|1132.5|41
1626146490000|2021-07-13 03:21:30|1137.4|1132.9|1137.1|1132.6|1137.4|1132.9|1136.9|1132.4|43
1626146500000|2021-07-13 03:21:40|1137|1132.5|1136.7|1132.2|1137|1132.5|1136.6|1132.1|45
1626146510000|2021-07-13 03:21:50|1137|1132.5|1137.1|1132.6|1137.1|1132.6|1136.8|1132.3|38
1626146520000|2021-07-13 03:22:00|1137.3|1132.8|1137.5|1133|1137.5|1133|1137.3|1132.8|76
1626146530000|2021-07-13 03:22:10|1137.7|1133.2|1137.8|1133.3|1137.8|1133.3|1137.7|1133.2|30
1626146540000|2021-07-13 03:22:20|1137.3|1132.8|1137.3|1132.8|1137.3|1132.8|1137.1|1132.6|83
1626146550000|2021-07-13 03:22:30|1137.5|1133|1137.6|1133.1|1137.6|1133.1|1137.5|1133|20
1626146560000|2021-07-13 03:22:40|1138.1|1133.6|1138.1|1133.6|1138.1|1133.6|1138.1|1133.6|48
1626146570000|2021-07-13 03:22:50|1138.4|1133.9|1138.2|1133.7|1138.4|1133.9|1138.1|1133.6|28
1626146580000|2021-07-13 03:23:00|1138.6|1134.1|1139.2|1134.7|1139.2|1134.7|1138.6|1134.1|166
1626146590000|2021-07-13 03:23:10|1139.5|1135|1139.1|1134.6|1139.6|1135.1|1138.9|1134.4|47
1626146600000|2021-07-13 03:23:20|1139.4|1134.9|1139.6|1135.1|1139.6|1135.1|1139.3|1134.8|154
1626146610000|2021-07-13 03:23:30|1139.3|1134.8|1139.6|1135.1|1139.6|1135.1|1139.3|1134.8|39
1626146620000|2021-07-13 03:23:40|1139.4|1134.9|1139.1|1134.6|1139.4|1134.9|1138.6|1134.1|217
1626146630000|2021-07-13 03:23:50|1138.7|1134.2|1138.4|1133.9|1139.1|1134.6|1138.3|1133.8|56
1626146640000|2021-07-13 03:24:00|1138.3|1133.8|1137.6|1133.1|1138.3|1133.8|1137.6|1133.1|246
1626146650000|2021-07-13 03:24:10|1137.4|1132.9|1137.5|1133|1137.9|1133.4|1137.4|1132.9|108
1626146660000|2021-07-13 03:24:20|1137.4|1132.9|1137.4|1132.9|1137.4|1132.9|1137.3|1132.8|41
1626146670000|2021-07-13 03:24:30|1137.3|1132.8|1137.9|1133.4|1137.9|1133.4|1137.3|1132.8|90
1626146680000|2021-07-13 03:24:40|||||||||24
1626146690000|2021-07-13 03:24:50|1138|1133.5|1137.7|1133.2|1138.1|1133.6|1137.7|1133.2|94
1626146700000|2021-07-13 03:25:00|1137.9|1133.4|1137.4|1132.9|1138.6|1134.1|1137.4|1132.9|107
1626146710000|2021-07-13 03:25:10|1137.2|1132.7|1136.9|1132.4|1137.2|1132.7|1136.9|1132.4|114
1626146720000|2021-07-13 03:25:20|1137|1132.5|1136.7|1132.2|1137.5|1133|1136.7|1132.2|257
1626146730000|2021-07-13 03:25:30|1136.3|1131.8|1136.5|1132|1136.5|1132|1136.2|1131.7|130
1626146740000|2021-07-13 03:25:40|1136.7|1132.2|1137|1132.5|1137|1132.5|1136.7|1132.2|96
1626146750000|2021-07-13 03:25:50|1136.9|1132.4|1136.7|1132.2|1136.9|1132.4|1136.7|1132.2|69
1626146760000|2021-07-13 03:26:00|1136.8|1132.3|1137.4|1132.9|1137.4|1132.9|1136.8|1132.3|71
1626146770000|2021-07-13 03:26:10|||||||||21
1626146780000|2021-07-13 03:26:20|||||||||16
1626146790000|2021-07-13 03:26:30|1137.5|1133|1136.9|1132.4|1137.5|1133|1136.9|1132.4|33
1626146800000|2021-07-13 03:26:40|||||||||14
1626146810000|2021-07-13 03:26:50|1137.1|1132.6|1136.9|1132.4|1137.1|1132.6|1136.9|1132.4|44
1626146820000|2021-07-13 03:27:00|1136.7|1132.2|1136.5|1132|1136.7|1132.2|1136.4|1131.9|78
1626146830000|2021-07-13 03:27:10|1136.2|1131.7|1136.2|1131.7|1136.4|1131.9|1136.2|1131.7|164
1626146840000|2021-07-13 03:27:20|1136.4|1131.9|1136.7|1132.2|1136.7|1132.2|1136.4|1131.9|109
1626146850000|2021-07-13 03:27:30|1136.5|1132|1136.2|1131.7|1136.5|1132|1136.2|1131.7|254
1626146860000|2021-07-13 03:27:40|1136.7|1132.2|1136.4|1131.9|1136.8|1132.3|1136.4|1131.9|100
1626146870000|2021-07-13 03:27:50|1136.5|1132|1136.2|1131.7|1136.5|1132|1136.2|1131.7|128
1626146880000|2021-07-13 03:28:00|||||||||56
1626146890000|2021-07-13 03:28:10|1136.4|1131.9|1136.7|1132.2|1136.7|1132.2|1136.4|1131.9|92
1626146900000|2021-07-13 03:28:20|1136.6|1132.1|1136.7|1132.2|1136.7|1132.2|1136.4|1131.9|94
1626146910000|2021-07-13 03:28:30|1136.9|1132.4|1137.1|1132.6|1137.1|1132.6|1136.9|1132.4|77
1626146920000|2021-07-13 03:28:40|1137.3|1132.8|1136.9|1132.4|1137.3|1132.8|1136.9|1132.4|51
1626146930000|2021-07-13 03:28:50|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|53
1626146940000|2021-07-13 03:29:00|1136.8|1132.3|1137.1|1132.6|1137.1|1132.6|1136.7|1132.2|117
1626146950000|2021-07-13 03:29:10|1137|1132.5|1136.6|1132.1|1137.1|1132.6|1136.5|1132|71
1626146960000|2021-07-13 03:29:20|1136.5|1132|1136.6|1132.1|1136.6|1132.1|1136.4|1131.9|91
1626146970000|2021-07-13 03:29:30|1136.7|1132.2|1136.9|1132.4|1137.2|1132.7|1136.7|1132.2|86
1626146980000|2021-07-13 03:29:40|1137.2|1132.7|1137.5|1133|1137.7|1133.2|1137.2|1132.7|152
1626146990000|2021-07-13 03:29:50|1137.3|1132.8|1136.8|1132.3|1137.3|1132.8|1136.7|1132.2|193
1626154200000|2021-07-13 05:30:00|1137.1|1132.6|1135.5|1131|1137.1|1132.6|1135.5|1131|412
1626154210000|2021-07-13 05:30:10|1135.2|1130.7|1134.8|1130.3|1135.2|1130.7|1134.8|1130.3|178
1626154220000|2021-07-13 05:30:20|1134.7|1130.2|1134|1129.5|1134.7|1130.2|1133.7|1129.2|550
1626154230000|2021-07-13 05:30:30|1133.8|1129.3|1133.8|1129.3|1134|1129.5|1133.8|1129.3|222
1626154240000|2021-07-13 05:30:40|1133.6|1129.1|1133|1128.5|1133.6|1129.1|1132.5|1128|817
1626154250000|2021-07-13 05:30:50|1132.8|1128.3|1134|1129.5|1134.5|1130|1132.8|1128.3|345
1626154260000|2021-07-13 05:31:00|1134.1|1129.6|1135|1130.5|1135|1130.5|1134.1|1129.6|196
1626154270000|2021-07-13 05:31:10|1135.3|1130.8|1136|1131.5|1136|1131.5|1135.3|1130.8|129
1626154280000|2021-07-13 05:31:20|1135.8|1131.3|1135.5|1131|1135.8|1131.3|1135.4|1130.9|85
1626154290000|2021-07-13 05:31:30|1135.4|1130.9|1134.3|1129.8|1135.4|1130.9|1134.3|1129.8|86
1626154300000|2021-07-13 05:31:40|1134.5|1130|1134.8|1130.3|1134.8|1130.3|1134.1|1129.6|222
1626154310000|2021-07-13 05:31:50|1134.6|1130.1|1135.5|1131|1135.6|1131.1|1134.5|1130|97
1626154320000|2021-07-13 05:32:00|1135.7|1131.2|1136.8|1132.3|1136.8|1132.3|1135.7|1131.2|106
1626154330000|2021-07-13 05:32:10|1137.2|1132.7|1139.3|1134.8|1139.3|1134.8|1137.2|1132.7|343
1626154340000|2021-07-13 05:32:20|1139.2|1134.7|1138.5|1134|1139.2|1134.7|1138.5|1134|106
1626154350000|2021-07-13 05:32:30|1138.6|1134.1|1138.5|1134|1138.8|1134.3|1138.5|1134|122
1626154360000|2021-07-13 05:32:40|1139|1134.5|1138|1133.5|1139|1134.5|1137.5|1133|401
1626154370000|2021-07-13 05:32:50|1137.8|1133.3|1137.3|1132.8|1137.8|1133.3|1137.3|1132.8|286
1626154380000|2021-07-13 05:33:00|1137.1|1132.6|1136.5|1132|1137.1|1132.6|1136.5|1132|50
1626154390000|2021-07-13 05:33:10|1136.8|1132.3|1136.8|1132.3|1137|1132.5|1136.8|1132.3|121
1626154400000|2021-07-13 05:33:20|1136.6|1132.1|1137|1132.5|1137|1132.5|1136.6|1132.1|74
1626154410000|2021-07-13 05:33:30|1137.2|1132.7|1137.7|1133.2|1137.7|1133.2|1137.2|1132.7|173
1626154420000|2021-07-13 05:33:40|1137.6|1133.1|1137.5|1133|1137.7|1133.2|1137.5|1133|64
1626154430000|2021-07-13 05:33:50|1137.7|1133.2|1138.2|1133.7|1138.2|1133.7|1137.7|1133.2|50
1626154440000|2021-07-13 05:34:00|1138.3|1133.8|1138.2|1133.7|1138.3|1133.8|1138.2|1133.7|107
1626154450000|2021-07-13 05:34:10|1137.8|1133.3|1138|1133.5|1138|1133.5|1137.7|1133.2|40
1626154460000|2021-07-13 05:34:20|1138.2|1133.7|1138.8|1134.3|1139|1134.5|1138.2|1133.7|146
1626154470000|2021-07-13 05:34:30|1138.9|1134.4|1139|1134.5|1139.2|1134.7|1138.9|1134.4|256
1626154480000|2021-07-13 05:34:40|1139.4|1134.9|1140.4|1135.9|1140.4|1135.9|1139.4|1134.9|676
1626154490000|2021-07-13 05:34:50|1140.2|1135.7|1140.4|1135.9|1140.4|1135.9|1140|1135.5|232
1626154500000|2021-07-13 05:35:00|1140.3|1135.8|1139.1|1134.6|1140.3|1135.8|1138.8|1134.3|286
1626154510000|2021-07-13 05:35:10|1139.2|1134.7|1138.7|1134.2|1139.3|1134.8|1138.7|1134.2|112
1626154520000|2021-07-13 05:35:20|1138.4|1133.9|1138.7|1134.2|1138.7|1134.2|1138.2|1133.7|76
1626154530000|2021-07-13 05:35:30|1138.8|1134.3|1138.6|1134.1|1138.8|1134.3|1138.3|1133.8|248
1626154540000|2021-07-13 05:35:40|1138.7|1134.2|1139.5|1135|1140|1135.5|1138.7|1134.2|223
1626154550000|2021-07-13 05:35:50|1139.7|1135.2|1138.8|1134.3|1139.7|1135.2|1138.8|1134.3|45
1626154560000|2021-07-13 05:36:00|1138.5|1134|1138.7|1134.2|1138.7|1134.2|1138.2|1133.7|49
1626154570000|2021-07-13 05:36:10|1138.6|1134.1|1139.2|1134.7|1139.2|1134.7|1138.5|1134|101
1626154580000|2021-07-13 05:36:20|1139|1134.5|1139.7|1135.2|1139.7|1135.2|1138.7|1134.2|98
1626154590000|2021-07-13 05:36:30|1139.8|1135.3|1140|1135.5|1140|1135.5|1139.7|1135.2|157
1626154600000|2021-07-13 05:36:40|1140.1|1135.6|1139.7|1135.2|1140.9|1136.4|1139.7|1135.2|414
1626154610000|2021-07-13 05:36:50|||||||||51
1626154620000|2021-07-13 05:37:00|||||||||31
1626154630000|2021-07-13 05:37:10|1139.9|1135.4|1140.4|1135.9|1140.5|1136|1139.9|1135.4|120
1626154640000|2021-07-13 05:37:20|1140.7|1136.2|1140.2|1135.7|1140.7|1136.2|1140|1135.5|45
1626154650000|2021-07-13 05:37:30|||||||||35
1626154660000|2021-07-13 05:37:40|1140.4|1135.9|1140.2|1135.7|1140.7|1136.2|1140.2|1135.7|53
1626154670000|2021-07-13 05:37:50|1140|1135.5|1139.5|1135|1140|1135.5|1139.2|1134.7|184
1626154680000|2021-07-13 05:38:00|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.2|1134.7|122
1626154690000|2021-07-13 05:38:10|1139.5|1135|1139.5|1135|1139.5|1135|1139.5|1135|25
1626154700000|2021-07-13 05:38:20|1140.1|1135.6|1140.3|1135.8|1140.7|1136.2|1140.1|1135.6|210
1626154710000|2021-07-13 05:38:30|1140.2|1135.7|1139.7|1135.2|1140.2|1135.7|1139.7|1135.2|69
1626154720000|2021-07-13 05:38:40|1139.5|1135|1139.7|1135.2|1139.7|1135.2|1139.2|1134.7|39
1626154730000|2021-07-13 05:38:50|1139.4|1134.9|1139.3|1134.8|1139.4|1134.9|1139.3|1134.8|45
1626154740000|2021-07-13 05:39:00|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|12
1626154750000|2021-07-13 05:39:10|||||||||52
1626154760000|2021-07-13 05:39:20|1138.6|1134.1|1138|1133.5|1138.6|1134.1|1138|1133.5|307
1626154770000|2021-07-13 05:39:30|||||||||28
1626154780000|2021-07-13 05:39:40|||||||||41
1626154790000|2021-07-13 05:39:50|1138.1|1133.6|1138|1133.5|1138.2|1133.7|1138|1133.5|76
1626154800000|2021-07-13 05:40:00|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|34
1626154810000|2021-07-13 05:40:10|1138.4|1133.9|1139.2|1134.7|1139.4|1134.9|1138.4|1133.9|185
1626154820000|2021-07-13 05:40:20|||||||||42
1626154830000|2021-07-13 05:40:30|1139.4|1134.9|1140|1135.5|1140|1135.5|1139.4|1134.9|53
1626154840000|2021-07-13 05:40:40|1139.7|1135.2|1140.2|1135.7|1140.3|1135.8|1139.7|1135.2|103
1626154850000|2021-07-13 05:40:50|1140.1|1135.6|1139.7|1135.2|1140.4|1135.9|1139.7|1135.2|75
1626154860000|2021-07-13 05:41:00|1140|1135.5|1139.2|1134.7|1140|1135.5|1139.2|1134.7|56
1626154870000|2021-07-13 05:41:10|1139.3|1134.8|1139.6|1135.1|1139.7|1135.2|1139.3|1134.8|64
1626154880000|2021-07-13 05:41:20|1139.7|1135.2|1139|1134.5|1139.7|1135.2|1139|1134.5|52
1626154890000|2021-07-13 05:41:30|1139.2|1134.7|1139.6|1135.1|1139.8|1135.3|1139.2|1134.7|26
1626154900000|2021-07-13 05:41:40|1139.7|1135.2|1139.8|1135.3|1139.8|1135.3|1139.7|1135.2|2
1626154910000|2021-07-13 05:41:50|1140|1135.5|1139.7|1135.2|1140|1135.5|1139.7|1135.2|62
1626154920000|2021-07-13 05:42:00|1139.8|1135.3|1139.7|1135.2|1139.8|1135.3|1139.7|1135.2|52
1626154930000|2021-07-13 05:42:10|1139.8|1135.3|1139.7|1135.2|1139.8|1135.3|1139.7|1135.2|66
1626154940000|2021-07-13 05:42:20|1139.8|1135.3|1140.2|1135.7|1140.2|1135.7|1139.8|1135.3|43
1626154950000|2021-07-13 05:42:30|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|157
1626154960000|2021-07-13 05:42:40|1140.7|1136.2|1141.1|1136.6|1141.1|1136.6|1140.7|1136.2|100
1626154970000|2021-07-13 05:42:50|1141.3|1136.8|1142.2|1137.7|1142.5|1138|1141.3|1136.8|647
1626154980000|2021-07-13 05:43:00|1142.4|1137.9|1141.9|1137.4|1142.4|1137.9|1141.7|1137.2|188
1626154990000|2021-07-13 05:43:10|1141.8|1137.3|1141.9|1137.4|1141.9|1137.4|1141.7|1137.2|84
1626155000000|2021-07-13 05:43:20|1142.2|1137.7|1142|1137.5|1142.2|1137.7|1142|1137.5|33
1626155010000|2021-07-13 05:43:30|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|52
1626155020000|2021-07-13 05:43:40|||||||||54
1626155030000|2021-07-13 05:43:50|1141.8|1137.3|1142.2|1137.7|1142.4|1137.9|1141.7|1137.2|179
1626155040000|2021-07-13 05:44:00|1142|1137.5|1141.2|1136.7|1142|1137.5|1141.2|1136.7|74
1626155050000|2021-07-13 05:44:10|1141.4|1136.9|1142.2|1137.7|1142.2|1137.7|1141.4|1136.9|158
1626155060000|2021-07-13 05:44:20|1142.1|1137.6|1141.2|1136.7|1142.1|1137.6|1141.2|1136.7|120
1626155070000|2021-07-13 05:44:30|1140.9|1136.4|1140.2|1135.7|1140.9|1136.4|1139.8|1135.3|380
1626155080000|2021-07-13 05:44:40|1139.8|1135.3|1140.3|1135.8|1140.3|1135.8|1139.8|1135.3|83
1626155090000|2021-07-13 05:44:50|1140.5|1136|1140.3|1135.8|1140.7|1136.2|1140.3|1135.8|74
1626155100000|2021-07-13 05:45:00|1140.2|1135.7|1140.9|1136.4|1141|1136.5|1140.2|1135.7|105
1626155110000|2021-07-13 05:45:10|1141|1136.5|1141.4|1136.9|1141.4|1136.9|1141|1136.5|73
1626155120000|2021-07-13 05:45:20|||||||||52
1626155130000|2021-07-13 05:45:30|1141.2|1136.7|1140.2|1135.7|1141.2|1136.7|1140.2|1135.7|296
1626155140000|2021-07-13 05:45:40|1139.8|1135.3|1140.5|1136|1140.5|1136|1139.8|1135.3|103
1626155150000|2021-07-13 05:45:50|1140.3|1135.8|1140.2|1135.7|1140.4|1135.9|1140.2|1135.7|19
1626155160000|2021-07-13 05:46:00|||||||||31
1626155170000|2021-07-13 05:46:10|1140.4|1135.9|1141|1136.5|1141|1136.5|1140.4|1135.9|96
1626155180000|2021-07-13 05:46:20|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|35
1626155190000|2021-07-13 05:46:30|1141.1|1136.6|1141.4|1136.9|1141.4|1136.9|1141.1|1136.6|121
1626155200000|2021-07-13 05:46:40|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|93
1626155210000|2021-07-13 05:46:50|1140.6|1136.1|1140.6|1136.1|1140.7|1136.2|1140.4|1135.9|100
1626155220000|2021-07-13 05:47:00|1140.7|1136.2|1141.1|1136.6|1141.1|1136.6|1140.7|1136.2|17
1626155230000|2021-07-13 05:47:10|1141|1136.5|1140.9|1136.4|1141.1|1136.6|1140.9|1136.4|33
1626155240000|2021-07-13 05:47:20|1141.1|1136.6|1140.9|1136.4|1141.1|1136.6|1140.9|1136.4|58
1626155250000|2021-07-13 05:47:30|1140.7|1136.2|1140.5|1136|1140.7|1136.2|1140.5|1136|69
1626155260000|2021-07-13 05:47:40|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|4
1626155270000|2021-07-13 05:47:50|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|31
1626155280000|2021-07-13 05:48:00|1140.2|1135.7|1140.4|1135.9|1140.4|1135.9|1140.2|1135.7|20
1626155290000|2021-07-13 05:48:10|1140.2|1135.7|1140.4|1135.9|1140.4|1135.9|1140.2|1135.7|23
1626155300000|2021-07-13 05:48:20|1140.2|1135.7|1140.4|1135.9|1140.4|1135.9|1140.2|1135.7|27
1626155310000|2021-07-13 05:48:30|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|41
1626155320000|2021-07-13 05:48:40|1140.4|1135.9|1140|1135.5|1140.4|1135.9|1140|1135.5|75
1626155330000|2021-07-13 05:48:50|1139.9|1135.4|1140|1135.5|1140|1135.5|1139.9|1135.4|41
1626155340000|2021-07-13 05:49:00|1140.1|1135.6|1139.9|1135.4|1140.4|1135.9|1139.9|1135.4|89
1626155350000|2021-07-13 05:49:10|||||||||75
1626155360000|2021-07-13 05:49:20|1139.7|1135.2|1139.9|1135.4|1139.9|1135.4|1139.7|1135.2|23
1626155370000|2021-07-13 05:49:30|1139.7|1135.2|1139.5|1135|1139.7|1135.2|1139.5|1135|25
1626155380000|2021-07-13 05:49:40|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|45
1626155390000|2021-07-13 05:49:50|1139.4|1134.9|1139.7|1135.2|1139.7|1135.2|1139.4|1134.9|35
1626155400000|2021-07-13 05:50:00|1139.2|1134.7|1142.2|1137.7|1142.2|1137.7|1139.2|1134.7|499
1626155410000|2021-07-13 05:50:10|1142.4|1137.9|1142.2|1137.7|1142.5|1138|1142.2|1137.7|146
1626155420000|2021-07-13 05:50:20|1142.4|1137.9|1144.1|1139.6|1144.1|1139.6|1142|1137.5|536
1626155430000|2021-07-13 05:50:30|1144.2|1139.7|1144.1|1139.6|1144.6|1140.1|1144.1|1139.6|577
1626155440000|2021-07-13 05:50:40|1144.2|1139.7|1144.1|1139.6|1144.4|1139.9|1144.1|1139.6|388
1626155450000|2021-07-13 05:50:50|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|183
1626155460000|2021-07-13 05:51:00|1143.6|1139.1|1144.6|1140.1|1144.6|1140.1|1143.6|1139.1|233
1626155470000|2021-07-13 05:51:10|1144.4|1139.9|1143.9|1139.4|1144.6|1140.1|1143.9|1139.4|338
1626155480000|2021-07-13 05:51:20|1143.6|1139.1|1143.4|1138.9|1143.6|1139.1|1143.4|1138.9|508
1626155490000|2021-07-13 05:51:30|1143.2|1138.7|1143.1|1138.6|1143.2|1138.7|1143.1|1138.6|232
1626155500000|2021-07-13 05:51:40|1143|1138.5|1142.6|1138.1|1143|1138.5|1142.6|1138.1|348
1626155510000|2021-07-13 05:51:50|1142.7|1138.2|1142.4|1137.9|1142.9|1138.4|1142.1|1137.6|235
1626155520000|2021-07-13 05:52:00|1142.2|1137.7|1141.2|1136.7|1142.2|1137.7|1140.8|1136.3|219
1626155530000|2021-07-13 05:52:10|1141|1136.5|1141.2|1136.7|1141.4|1136.9|1140.9|1136.4|154
1626155540000|2021-07-13 05:52:20|1141.3|1136.8|1141.4|1136.9|1141.4|1136.9|1141.3|1136.8|59
1626155550000|2021-07-13 05:52:30|1141.5|1137|1142.5|1138|1142.5|1138|1141.5|1137|35
1626155560000|2021-07-13 05:52:40|1142.2|1137.7|1142.3|1137.8|1142.3|1137.8|1142.2|1137.7|19
1626155570000|2021-07-13 05:52:50|1142.5|1138|1142.7|1138.2|1142.7|1138.2|1142.5|1138|55
1626155580000|2021-07-13 05:53:00|1142.4|1137.9|1143.4|1138.9|1143.4|1138.9|1142.4|1137.9|137
1626155590000|2021-07-13 05:53:10|1143.2|1138.7|1143|1138.5|1143.2|1138.7|1142.9|1138.4|49
1626155600000|2021-07-13 05:53:20|1142.9|1138.4|1143.2|1138.7|1143.2|1138.7|1142.9|1138.4|47
1626155610000|2021-07-13 05:53:30|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|36
1626155620000|2021-07-13 05:53:40|1143.4|1138.9|1143.2|1138.7|1143.4|1138.9|1143.2|1138.7|28
1626155630000|2021-07-13 05:53:50|1143.3|1138.8|1143.2|1138.7|1143.5|1139|1143.2|1138.7|37
1626155640000|2021-07-13 05:54:00|1143.3|1138.8|1143.2|1138.7|1143.5|1139|1143.2|1138.7|87
1626155650000|2021-07-13 05:54:10|1143|1138.5|1143|1138.5|1143|1138.5|1143|1138.5|21
1626155660000|2021-07-13 05:54:20|1142.9|1138.4|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|111
1626155670000|2021-07-13 05:54:30|1142.8|1138.3|1142.7|1138.2|1142.9|1138.4|1142.7|1138.2|28
1626155680000|2021-07-13 05:54:40|1142.8|1138.3|1142.7|1138.2|1142.8|1138.3|1142.5|1138|16
1626155690000|2021-07-13 05:54:50|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|33
1626155700000|2021-07-13 05:55:00|1142.4|1137.9|1143.4|1138.9|1143.4|1138.9|1142.4|1137.9|93
1626155710000|2021-07-13 05:55:10|1143.6|1139.1|1143.4|1138.9|1143.9|1139.4|1143.4|1138.9|134
1626155720000|2021-07-13 05:55:20|1143.3|1138.8|1143.4|1138.9|1143.7|1139.2|1143.2|1138.7|133
1626155730000|2021-07-13 05:55:30|1143.6|1139.1|1143.9|1139.4|1143.9|1139.4|1143.6|1139.1|77
1626155740000|2021-07-13 05:55:40|1143.7|1139.2|1143.1|1138.6|1143.7|1139.2|1142.9|1138.4|137
1626155750000|2021-07-13 05:55:50|1143.2|1138.7|1143.4|1138.9|1143.4|1138.9|1143|1138.5|54
1626155760000|2021-07-13 05:56:00|1143.6|1139.1|1143.1|1138.6|1143.9|1139.4|1143.1|1138.6|138
1626155770000|2021-07-13 05:56:10|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1143|1138.5|22
1626155780000|2021-07-13 05:56:20|1143.4|1138.9|1143.4|1138.9|1143.5|1139|1143.3|1138.8|102
1626155790000|2021-07-13 05:56:30|1143.2|1138.7|1143|1138.5|1143.2|1138.7|1143|1138.5|39
1626155800000|2021-07-13 05:56:40|1142.9|1138.4|1142.3|1137.8|1142.9|1138.4|1142.3|1137.8|94
1626155810000|2021-07-13 05:56:50|1142.2|1137.7|1142.7|1138.2|1142.7|1138.2|1142.2|1137.7|59
1626155820000|2021-07-13 05:57:00|1142.9|1138.4|1143.4|1138.9|1143.4|1138.9|1142.9|1138.4|154
1626155830000|2021-07-13 05:57:10|1143.2|1138.7|1143|1138.5|1143.2|1138.7|1143|1138.5|44
1626155840000|2021-07-13 05:57:20|1142.9|1138.4|1141.8|1137.3|1142.9|1138.4|1141.7|1137.2|146
1626155850000|2021-07-13 05:57:30|1141.7|1137.2|1141.5|1137|1141.8|1137.3|1141.3|1136.8|116
1626155860000|2021-07-13 05:57:40|1141.7|1137.2|1140.9|1136.4|1141.7|1137.2|1140.7|1136.2|176
1626155870000|2021-07-13 05:57:50|1141.2|1136.7|1141|1136.5|1141.2|1136.7|1141|1136.5|48
1626155880000|2021-07-13 05:58:00|1140.7|1136.2|1142|1137.5|1142.4|1137.9|1140.7|1136.2|232
1626155890000|2021-07-13 05:58:10|1142.2|1137.7|1142.4|1137.9|1143.2|1138.7|1142.2|1137.7|204
1626155900000|2021-07-13 05:58:20|1142.5|1138|1142.5|1138|1142.5|1138|1142.2|1137.7|27
1626155910000|2021-07-13 05:58:30|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|21
1626155920000|2021-07-13 05:58:40|1142.2|1137.7|1142.5|1138|1142.5|1138|1142.2|1137.7|45
1626155930000|2021-07-13 05:58:50|1142.4|1137.9|1142.5|1138|1142.5|1138|1142.2|1137.7|93
1626155940000|2021-07-13 05:59:00|1142.4|1137.9|1141.8|1137.3|1142.5|1138|1141.8|1137.3|197
1626155950000|2021-07-13 05:59:10|1141.4|1136.9|1141.3|1136.8|1141.5|1137|1141.2|1136.7|65
1626155960000|2021-07-13 05:59:20|1141.2|1136.7|1141.3|1136.8|1141.6|1137.1|1140.7|1136.2|173
1626155970000|2021-07-13 05:59:30|1141.5|1137|1140.8|1136.3|1141.7|1137.2|1140.8|1136.3|198
1626155980000|2021-07-13 05:59:40|1140.5|1136|1141.7|1137.2|1141.7|1137.2|1140.5|1136|205
1626155990000|2021-07-13 05:59:50|1141.9|1137.4|1142|1137.5|1142|1137.5|1141.9|1137.4|98
1626156000000|2021-07-13 06:00:00|1142.2|1137.7|1144.6|1140.1|1144.6|1140.1|1142.2|1137.7|792
1626156010000|2021-07-13 06:00:10|1144.4|1139.9|1143.9|1139.4|1144.4|1139.9|1143.9|1139.4|257
1626156020000|2021-07-13 06:00:20|1144|1139.5|1144.4|1139.9|1144.4|1139.9|1143.9|1139.4|130
1626156030000|2021-07-13 06:00:30|||||||||51
1626156040000|2021-07-13 06:00:40|1144.5|1140|1144.4|1139.9|1144.5|1140|1144.4|1139.9|136
1626156050000|2021-07-13 06:00:50|||||||||61
1626156060000|2021-07-13 06:01:00|1144.1|1139.6|1144.7|1140.2|1144.7|1140.2|1144.1|1139.6|105
1626156070000|2021-07-13 06:01:10|1144.5|1140|1144.4|1139.9|1144.5|1140|1144.4|1139.9|150
1626156080000|2021-07-13 06:01:20|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|1144.6|1140.1|146
1626156090000|2021-07-13 06:01:30|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|132
1626156100000|2021-07-13 06:01:40|1143.9|1139.4|1143.4|1138.9|1143.9|1139.4|1143.4|1138.9|303
1626156110000|2021-07-13 06:01:50|1143.6|1139.1|1144.1|1139.6|1144.1|1139.6|1143.6|1139.1|135
1626156120000|2021-07-13 06:02:00|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|61
1626156130000|2021-07-13 06:02:10|1144.1|1139.6|1143.9|1139.4|1144.1|1139.6|1143.9|1139.4|76
1626156140000|2021-07-13 06:02:20|1143.7|1139.2|1143.4|1138.9|1143.7|1139.2|1143.4|1138.9|44
1626156150000|2021-07-13 06:02:30|1143.2|1138.7|1143.3|1138.8|1143.3|1138.8|1143.2|1138.7|75
1626156160000|2021-07-13 06:02:40|1143.2|1138.7|1143.2|1138.7|1143.3|1138.8|1143.2|1138.7|32
1626156170000|2021-07-13 06:02:50|||||||||18
1626156180000|2021-07-13 06:03:00|1143.4|1138.9|1144.2|1139.7|1144.4|1139.9|1143.4|1138.9|143
1626156190000|2021-07-13 06:03:10|1144.5|1140|1144.6|1140.1|1144.6|1140.1|1144.4|1139.9|156
1626156200000|2021-07-13 06:03:20|1144.7|1140.2|1144.7|1140.2|1144.9|1140.4|1144.7|1140.2|151
1626156210000|2021-07-13 06:03:30|1144.9|1140.4|1144.1|1139.6|1144.9|1140.4|1144.1|1139.6|126
1626156220000|2021-07-13 06:03:40|1144.3|1139.8|1144.6|1140.1|1144.6|1140.1|1144.3|1139.8|65
1626156230000|2021-07-13 06:03:50|1144.4|1139.9|1144.4|1139.9|1144.6|1140.1|1144.4|1139.9|114
1626156240000|2021-07-13 06:04:00|1144.9|1140.4|1144.6|1140.1|1144.9|1140.4|1144.6|1140.1|91
1626156250000|2021-07-13 06:04:10|1144.8|1140.3|1144.4|1139.9|1145.1|1140.6|1144.4|1139.9|205
1626156260000|2021-07-13 06:04:20|1144.6|1140.1|1144.4|1139.9|1145.1|1140.6|1144.3|1139.8|151
1626156270000|2021-07-13 06:04:30|1144.3|1139.8|1144.6|1140.1|1144.6|1140.1|1144.1|1139.6|145
1626156280000|2021-07-13 06:04:40|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|33
1626156290000|2021-07-13 06:04:50|1144.2|1139.7|1144.1|1139.6|1144.2|1139.7|1144.1|1139.6|75
1626156300000|2021-07-13 06:05:00|1144.2|1139.7|1144.6|1140.1|1144.6|1140.1|1144.2|1139.7|128
1626156310000|2021-07-13 06:05:10|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|1145.1|1140.6|129
1626156320000|2021-07-13 06:05:20|1144.6|1140.1|1144.9|1140.4|1144.9|1140.4|1144.4|1139.9|376
1626156330000|2021-07-13 06:05:30|1145.1|1140.6|1144.9|1140.4|1145.1|1140.6|1144.8|1140.3|131
1626156340000|2021-07-13 06:05:40|1144.7|1140.2|1145.1|1140.6|1145.1|1140.6|1144.6|1140.1|663
1626156350000|2021-07-13 06:05:50|1144.8|1140.3|1145.6|1141.1|1145.6|1141.1|1144.8|1140.3|349
1626156360000|2021-07-13 06:06:00|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|255
1626156370000|2021-07-13 06:06:10|1145.7|1141.2|1145.6|1141.1|1145.8|1141.3|1145.6|1141.1|109
1626156380000|2021-07-13 06:06:20|1145.3|1140.8|1145.6|1141.1|1145.6|1141.1|1145.3|1140.8|55
1626156390000|2021-07-13 06:06:30|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.6|1141.1|69
1626156400000|2021-07-13 06:06:40|1145.9|1141.4|1145.7|1141.2|1146.4|1141.9|1145.7|1141.2|103
1626156410000|2021-07-13 06:06:50|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|57
1626156420000|2021-07-13 06:07:00|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|111
1626156430000|2021-07-13 06:07:10|1146.1|1141.6|1146.1|1141.6|1146.1|1141.6|1146.1|1141.6|53
1626156440000|2021-07-13 06:07:20|||||||||28
1626156450000|2021-07-13 06:07:30|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|481
1626156460000|2021-07-13 06:07:40|1146.3|1141.8|1146.1|1141.6|1146.3|1141.8|1145.9|1141.4|103
1626156470000|2021-07-13 06:07:50|1145.9|1141.4|1145.6|1141.1|1145.9|1141.4|1145.6|1141.1|240
1626156480000|2021-07-13 06:08:00|1145.9|1141.4|1145.9|1141.4|1146.1|1141.6|1145.9|1141.4|86
1626156490000|2021-07-13 06:08:10|||||||||38
1626156500000|2021-07-13 06:08:20|1145.7|1141.2|1145.8|1141.3|1145.8|1141.3|1145.6|1141.1|182
1626156510000|2021-07-13 06:08:30|1145.7|1141.2|1145.6|1141.1|1145.7|1141.2|1145.6|1141.1|52
1626156520000|2021-07-13 06:08:40|1145.9|1141.4|1145.7|1141.2|1145.9|1141.4|1145.6|1141.1|93
1626156530000|2021-07-13 06:08:50|1145.6|1141.1|1145|1140.5|1145.6|1141.1|1144.9|1140.4|286
1626156540000|2021-07-13 06:09:00|1144.6|1140.1|1144.8|1140.3|1144.9|1140.4|1144.6|1140.1|102
1626156550000|2021-07-13 06:09:10|1144.9|1140.4|1145.1|1140.6|1145.1|1140.6|1144.9|1140.4|30
1626156560000|2021-07-13 06:09:20|||||||||34
1626156570000|2021-07-13 06:09:30|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.6|1140.1|49
1626156580000|2021-07-13 06:09:40|1145.1|1140.6|1145.7|1141.2|1145.7|1141.2|1145.1|1140.6|289
1626156590000|2021-07-13 06:09:50|1145.5|1141|1146.4|1141.9|1146.4|1141.9|1145.4|1140.9|200
1626156600000|2021-07-13 06:10:00|1146.1|1141.6|1146.1|1141.6|1146.4|1141.9|1146|1141.5|221
1626156610000|2021-07-13 06:10:10|1146.2|1141.7|1146.4|1141.9|1146.4|1141.9|1145.5|1141|161
1626156620000|2021-07-13 06:10:20|1146.1|1141.6|1145.9|1141.4|1146.2|1141.7|1145.9|1141.4|54
1626156630000|2021-07-13 06:10:30|1145.6|1141.1|1144.9|1140.4|1145.6|1141.1|1144.9|1140.4|247
1626156640000|2021-07-13 06:10:40|1145.1|1140.6|1144.5|1140|1145.1|1140.6|1144.5|1140|231
1626156650000|2021-07-13 06:10:50|1144.4|1139.9|1144.9|1140.4|1144.9|1140.4|1144.4|1139.9|84
1626156660000|2021-07-13 06:11:00|1144.7|1140.2|1144.4|1139.9|1144.7|1140.2|1144.4|1139.9|81
1626156670000|2021-07-13 06:11:10|1144.2|1139.7|1143.5|1139|1144.2|1139.7|1143.5|1139|128
1626156680000|2021-07-13 06:11:20|1143.4|1138.9|1144|1139.5|1144|1139.5|1143.4|1138.9|70
1626156690000|2021-07-13 06:11:30|1143.9|1139.4|1144.2|1139.7|1144.2|1139.7|1143.9|1139.4|17
1626156700000|2021-07-13 06:11:40|1144.4|1139.9|1145.4|1140.9|1145.4|1140.9|1144.4|1139.9|380
1626156710000|2021-07-13 06:11:50|1145.5|1141|1144.9|1140.4|1145.5|1141|1144.9|1140.4|81
1626156720000|2021-07-13 06:12:00|1145|1140.5|1144.9|1140.4|1145|1140.5|1144.7|1140.2|71
1626156730000|2021-07-13 06:12:10|1145.1|1140.6|1145.4|1140.9|1145.4|1140.9|1145.1|1140.6|32
1626156740000|2021-07-13 06:12:20|||||||||18
1626156750000|2021-07-13 06:12:30|||||||||7
1626156760000|2021-07-13 06:12:40|1144.6|1140.1|1144.2|1139.7|1144.6|1140.1|1144.2|1139.7|92
1626156770000|2021-07-13 06:12:50|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|55
1626156780000|2021-07-13 06:13:00|1143.4|1138.9|1144.4|1139.9|1144.4|1139.9|1143.4|1138.9|235
1626156790000|2021-07-13 06:13:10|1144.2|1139.7|1143.9|1139.4|1144.4|1139.9|1143.9|1139.4|74
1626156800000|2021-07-13 06:13:20|1144.1|1139.6|1144|1139.5|1144.5|1140|1144|1139.5|36
1626156810000|2021-07-13 06:13:30|1144.2|1139.7|1144.2|1139.7|1144.5|1140|1144.2|1139.7|49
1626156820000|2021-07-13 06:13:40|1143.9|1139.4|1144.2|1139.7|1144.2|1139.7|1143.9|1139.4|12
1626156830000|2021-07-13 06:13:50|1144.1|1139.6|1144.2|1139.7|1144.4|1139.9|1144.1|1139.6|34
1626156840000|2021-07-13 06:14:00|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|29
1626156850000|2021-07-13 06:14:10|1143.9|1139.4|1144.1|1139.6|1144.4|1139.9|1143.9|1139.4|141
1626156860000|2021-07-13 06:14:20|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.7|1139.2|45
1626156870000|2021-07-13 06:14:30|1143.4|1138.9|1143.4|1138.9|1143.5|1139|1143.2|1138.7|256
1626156880000|2021-07-13 06:14:40|1143.5|1139|1143.5|1139|1143.5|1139|1143.4|1138.9|17
1626156890000|2021-07-13 06:14:50|1143.3|1138.8|1143.4|1138.9|1143.8|1139.3|1143.3|1138.8|155
1626156900000|2021-07-13 06:15:00|1143.2|1138.7|1143.5|1139|1144|1139.5|1143.2|1138.7|296
1626156910000|2021-07-13 06:15:10|1143.7|1139.2|1143.6|1139.1|1143.9|1139.4|1143.6|1139.1|47
1626156920000|2021-07-13 06:15:20|1143.9|1139.4|1143.4|1138.9|1143.9|1139.4|1143.4|1138.9|114
1626156930000|2021-07-13 06:15:30|||||||||20
1626156940000|2021-07-13 06:15:40|1143.2|1138.7|1142.7|1138.2|1143.2|1138.7|1142.6|1138.1|244
1626156950000|2021-07-13 06:15:50|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|62
1626156960000|2021-07-13 06:16:00|1142.9|1138.4|1143.6|1139.1|1143.6|1139.1|1142.9|1138.4|124
1626156970000|2021-07-13 06:16:10|1143.4|1138.9|1143.2|1138.7|1143.4|1138.9|1143.1|1138.6|149
1626156980000|2021-07-13 06:16:20|1143.3|1138.8|1143.1|1138.6|1143.6|1139.1|1143.1|1138.6|49
1626156990000|2021-07-13 06:16:30|1143.2|1138.7|1143.1|1138.6|1143.2|1138.7|1143.1|1138.6|8
1626157000000|2021-07-13 06:16:40|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|27
1626157010000|2021-07-13 06:16:50|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|1143.9|1139.4|14
1626157020000|2021-07-13 06:17:00|1144.4|1139.9|1144.2|1139.7|1144.4|1139.9|1144.2|1139.7|197
1626157030000|2021-07-13 06:17:10|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|8
1626157040000|2021-07-13 06:17:20|||||||||10
1626157050000|2021-07-13 06:17:30|1144.4|1139.9|1144.2|1139.7|1144.4|1139.9|1144.1|1139.6|54
1626157060000|2021-07-13 06:17:40|1144.4|1139.9|1144.6|1140.1|1144.6|1140.1|1144.4|1139.9|29
1626157070000|2021-07-13 06:17:50|||||||||20
1626157080000|2021-07-13 06:18:00|1144.4|1139.9|1144.7|1140.2|1144.7|1140.2|1144.4|1139.9|108
1626157090000|2021-07-13 06:18:10|1144.6|1140.1|1144.7|1140.2|1144.7|1140.2|1144.6|1140.1|26
1626157100000|2021-07-13 06:18:20|1144.5|1140|1144.9|1140.4|1144.9|1140.4|1144.4|1139.9|66
1626157110000|2021-07-13 06:18:30|||||||||16
1626157120000|2021-07-13 06:18:40|||||||||23
1626157130000|2021-07-13 06:18:50|1145.4|1140.9|1145.4|1140.9|1145.4|1140.9|1145.4|1140.9|99
1626157140000|2021-07-13 06:19:00|1145.9|1141.4|1145.4|1140.9|1145.9|1141.4|1145.4|1140.9|365
1626157150000|2021-07-13 06:19:10|||||||||27
1626157160000|2021-07-13 06:19:20|||||||||32
1626157170000|2021-07-13 06:19:30|||||||||11
1626157180000|2021-07-13 06:19:40|1145.5|1141|1146|1141.5|1146|1141.5|1145.5|1141|294
1626157190000|2021-07-13 06:19:50|1145.9|1141.4|1146.1|1141.6|1146.1|1141.6|1145.4|1140.9|244
1626157200000|2021-07-13 06:20:00|||||||||43
1626157210000|2021-07-13 06:20:10|1146.4|1141.9|1146.6|1142.1|1146.6|1142.1|1146.3|1141.8|101
1626157220000|2021-07-13 06:20:20|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|105
1626157230000|2021-07-13 06:20:30|1146|1141.5|1146|1141.5|1146|1141.5|1146|1141.5|49
1626157240000|2021-07-13 06:20:40|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|18
1626157250000|2021-07-13 06:20:50|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|66
1626157260000|2021-07-13 06:21:00|||||||||139
1626157270000|2021-07-13 06:21:10|1146.1|1141.6|1146.4|1141.9|1146.4|1141.9|1145.9|1141.4|49
1626157280000|2021-07-13 06:21:20|1146.2|1141.7|1146.9|1142.4|1146.9|1142.4|1146.2|1141.7|327
1626157290000|2021-07-13 06:21:30|1147.1|1142.6|1147.4|1142.9|1147.4|1142.9|1147.1|1142.6|363
1626157300000|2021-07-13 06:21:40|1147.2|1142.7|1147.4|1142.9|1147.4|1142.9|1146.9|1142.4|175
1626157310000|2021-07-13 06:21:50|1147.1|1142.6|1146.6|1142.1|1147.1|1142.6|1146.6|1142.1|140
1626157320000|2021-07-13 06:22:00|||||||||42
1626157330000|2021-07-13 06:22:10|1146.7|1142.2|1146.1|1141.6|1146.7|1142.2|1146.1|1141.6|254
1626157340000|2021-07-13 06:22:20|1146.2|1141.7|1146.1|1141.6|1146.2|1141.7|1146.1|1141.6|70
1626157350000|2021-07-13 06:22:30|1146.2|1141.7|1146.1|1141.6|1146.2|1141.7|1146.1|1141.6|24
1626157360000|2021-07-13 06:22:40|1145.9|1141.4|1146.2|1141.7|1146.2|1141.7|1145.9|1141.4|81
1626157370000|2021-07-13 06:22:50|1146.4|1141.9|1146.2|1141.7|1146.4|1141.9|1146.2|1141.7|66
1626157380000|2021-07-13 06:23:00|1146.1|1141.6|1146.6|1142.1|1146.6|1142.1|1146.1|1141.6|49
1626157390000|2021-07-13 06:23:10|1146.4|1141.9|1146.6|1142.1|1146.6|1142.1|1146.4|1141.9|43
1626157400000|2021-07-13 06:23:20|1146.9|1142.4|1146.4|1141.9|1146.9|1142.4|1146.4|1141.9|109
1626157410000|2021-07-13 06:23:30|1146.6|1142.1|1145.9|1141.4|1146.6|1142.1|1145.9|1141.4|63
1626157420000|2021-07-13 06:23:40|1146|1141.5|1146|1141.5|1146|1141.5|1146|1141.5|54
1626157430000|2021-07-13 06:23:50|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|36
1626157440000|2021-07-13 06:24:00|1146|1141.5|1145.9|1141.4|1146|1141.5|1145.9|1141.4|40
1626157450000|2021-07-13 06:24:10|1146|1141.5|1145.7|1141.2|1146.2|1141.7|1145.7|1141.2|135
1626157460000|2021-07-13 06:24:20|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|23
1626157470000|2021-07-13 06:24:30|1145.6|1141.1|1145.4|1140.9|1145.6|1141.1|1145.4|1140.9|54
1626157480000|2021-07-13 06:24:40|1145.2|1140.7|1145|1140.5|1145.2|1140.7|1145|1140.5|119
1626157490000|2021-07-13 06:24:50|1145.2|1140.7|1145.2|1140.7|1145.2|1140.7|1145.2|1140.7|16
1626157500000|2021-07-13 06:25:00|1145.7|1141.2|1146.4|1141.9|1146.4|1141.9|1145.7|1141.2|312
1626157510000|2021-07-13 06:25:10|1146|1141.5|1145.9|1141.4|1146|1141.5|1145.9|1141.4|81
1626157520000|2021-07-13 06:25:20|1146|1141.5|1145.9|1141.4|1146|1141.5|1145.9|1141.4|26
1626157530000|2021-07-13 06:25:30|||||||||14
1626157540000|2021-07-13 06:25:40|||||||||7
1626157550000|2021-07-13 06:25:50|1146|1141.5|1145.9|1141.4|1146|1141.5|1145.9|1141.4|75
1626157560000|2021-07-13 06:26:00|1145.7|1141.2|1146.4|1141.9|1146.4|1141.9|1145.7|1141.2|125
1626157570000|2021-07-13 06:26:10|||||||||55
1626157580000|2021-07-13 06:26:20|1146.2|1141.7|1146|1141.5|1146.2|1141.7|1146|1141.5|53
1626157590000|2021-07-13 06:26:30|||||||||10
1626157600000|2021-07-13 06:26:40|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|61
1626157610000|2021-07-13 06:26:50|||||||||38
1626157620000|2021-07-13 06:27:00|1146.1|1141.6|1146.4|1141.9|1146.4|1141.9|1146.1|1141.6|42
1626157630000|2021-07-13 06:27:10|||||||||7
1626157640000|2021-07-13 06:27:20|||||||||4
1626157650000|2021-07-13 06:27:30|1146.1|1141.6|1146.1|1141.6|1146.2|1141.7|1146.1|1141.6|35
1626157660000|2021-07-13 06:27:40|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|1145.9|1141.4|35
1626157670000|2021-07-13 06:27:50|1146.1|1141.6|1146.4|1141.9|1146.4|1141.9|1146.1|1141.6|46
1626157680000|2021-07-13 06:28:00|||||||||39
1626157690000|2021-07-13 06:28:10|1146.6|1142.1|1146.9|1142.4|1146.9|1142.4|1146.6|1142.1|176
1626157700000|2021-07-13 06:28:20|1146.7|1142.2|1146.4|1141.9|1146.7|1142.2|1146.4|1141.9|87
1626157710000|2021-07-13 06:28:30|1146.2|1141.7|1145.9|1141.4|1146.2|1141.7|1145.9|1141.4|76
1626157720000|2021-07-13 06:28:40|1146|1141.5|1146|1141.5|1146|1141.5|1146|1141.5|13
1626157730000|2021-07-13 06:28:50|1146.2|1141.7|1146.4|1141.9|1146.4|1141.9|1146.2|1141.7|67
1626157740000|2021-07-13 06:29:00|1146.7|1142.2|1146.4|1141.9|1146.7|1142.2|1146.4|1141.9|13
1626157750000|2021-07-13 06:29:10|1146.1|1141.6|1146.1|1141.6|1146.2|1141.7|1145.9|1141.4|115
1626157760000|2021-07-13 06:29:20|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|1146.4|1141.9|6
1626157770000|2021-07-13 06:29:30|||||||||102
1626157780000|2021-07-13 06:29:40|1146.5|1142|1146.9|1142.4|1146.9|1142.4|1146.5|1142|228
1626157790000|2021-07-13 06:29:50|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|1147|1142.5|30
1626157800000|2021-07-13 06:30:00|1147.4|1142.9|1148.5|1144|1148.5|1144|1147.4|1142.9|1040
1626157810000|2021-07-13 06:30:10|1148.6|1144.1|1148.7|1144.2|1148.9|1144.4|1148.4|1143.9|545
1626157820000|2021-07-13 06:30:20|1148.6|1144.1|1148.8|1144.3|1149.1|1144.6|1148.6|1144.1|523
1626157830000|2021-07-13 06:30:30|1149|1144.5|1148.8|1144.3|1149.3|1144.8|1148.3|1143.8|570
1626157840000|2021-07-13 06:30:40|1148.9|1144.4|1149.1|1144.6|1149.1|1144.6|1148.9|1144.4|81
1626157850000|2021-07-13 06:30:50|1148.9|1144.4|1148.7|1144.2|1149.1|1144.6|1148.6|1144.1|197
1626157860000|2021-07-13 06:31:00|1148.6|1144.1|1148.8|1144.3|1149.1|1144.6|1148.6|1144.1|156
1626157870000|2021-07-13 06:31:10|1148.9|1144.4|1148.3|1143.8|1148.9|1144.4|1148.3|1143.8|248
1626157880000|2021-07-13 06:31:20|1147.8|1143.3|1147.6|1143.1|1147.8|1143.3|1147.6|1143.1|359
1626157890000|2021-07-13 06:31:30|1147.5|1143|1147.6|1143.1|1147.6|1143.1|1147.5|1143|105
1626157900000|2021-07-13 06:31:40|1147.4|1142.9|1147.6|1143.1|1147.7|1143.2|1147.1|1142.6|118
1626157910000|2021-07-13 06:31:50|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|128
1626157920000|2021-07-13 06:32:00|1147.9|1143.4|1147.1|1142.6|1147.9|1143.4|1147.1|1142.6|274
1626157930000|2021-07-13 06:32:10|1146.7|1142.2|1146.6|1142.1|1146.7|1142.2|1146.4|1141.9|147
1626157940000|2021-07-13 06:32:20|||||||||30
1626157950000|2021-07-13 06:32:30|1146.3|1141.8|1146.3|1141.8|1146.6|1142.1|1146.3|1141.8|23
1626157960000|2021-07-13 06:32:40|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|24
1626157970000|2021-07-13 06:32:50|1147.1|1142.6|1147.3|1142.8|1147.3|1142.8|1147.1|1142.6|110
1626157980000|2021-07-13 06:33:00|1147.6|1143.1|1147.9|1143.4|1148.6|1144.1|1147.6|1143.1|309
1626157990000|2021-07-13 06:33:10|1147.7|1143.2|1147.1|1142.6|1147.9|1143.4|1147.1|1142.6|140
1626158000000|2021-07-13 06:33:20|1146.9|1142.4|1146.4|1141.9|1146.9|1142.4|1146.4|1141.9|62
1626158010000|2021-07-13 06:33:30|1146.3|1141.8|1146.6|1142.1|1146.6|1142.1|1146.2|1141.7|162
1626158020000|2021-07-13 06:33:40|1147.1|1142.6|1146.6|1142.1|1147.2|1142.7|1146.6|1142.1|206
1626158030000|2021-07-13 06:33:50|||||||||47
1626158040000|2021-07-13 06:34:00|1146.8|1142.3|1147.3|1142.8|1147.3|1142.8|1146.8|1142.3|42
1626158050000|2021-07-13 06:34:10|1147.1|1142.6|1146.9|1142.4|1147.1|1142.6|1146.8|1142.3|51
1626158060000|2021-07-13 06:34:20|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.6|1142.1|73
1626158070000|2021-07-13 06:34:30|1146.6|1142.1|1146.9|1142.4|1147.2|1142.7|1146.6|1142.1|166
1626158080000|2021-07-13 06:34:40|1146.6|1142.1|1146.7|1142.2|1146.8|1142.3|1146.6|1142.1|63
1626158090000|2021-07-13 06:34:50|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.5|1142|63
1626158100000|2021-07-13 06:35:00|1146.9|1142.4|1147.6|1143.1|1147.6|1143.1|1146.9|1142.4|100
1626158110000|2021-07-13 06:35:10|1147.1|1142.6|1147.3|1142.8|1147.4|1142.9|1147.1|1142.6|298
1626158120000|2021-07-13 06:35:20|1147.4|1142.9|1147.3|1142.8|1147.6|1143.1|1147.3|1142.8|80
1626158130000|2021-07-13 06:35:30|||||||||60
1626158140000|2021-07-13 06:35:40|1147.1|1142.6|1147.3|1142.8|1147.3|1142.8|1147.1|1142.6|43
1626158150000|2021-07-13 06:35:50|1147.5|1143|1147.5|1143|1147.8|1143.3|1147.5|1143|70
1626158160000|2021-07-13 06:36:00|1147.6|1143.1|1147.5|1143|1148|1143.5|1147.5|1143|184
1626158170000|2021-07-13 06:36:10|1147.7|1143.2|1147.5|1143|1147.7|1143.2|1147.5|1143|158
1626158180000|2021-07-13 06:36:20|1147.3|1142.8|1147.5|1143|1147.7|1143.2|1147.3|1142.8|41
1626158190000|2021-07-13 06:36:30|1147.3|1142.8|1147.2|1142.7|1147.3|1142.8|1147.2|1142.7|62
1626158200000|2021-07-13 06:36:40|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|58
1626158210000|2021-07-13 06:36:50|1147.1|1142.6|1147|1142.5|1147.3|1142.8|1147|1142.5|98
1626158220000|2021-07-13 06:37:00|1147.4|1142.9|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|96
1626158230000|2021-07-13 06:37:10|||||||||24
1626158240000|2021-07-13 06:37:20|1147.6|1143.1|1147|1142.5|1147.6|1143.1|1147|1142.5|95
1626158250000|2021-07-13 06:37:30|||||||||10
1626158260000|2021-07-13 06:37:40|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|21
1626158270000|2021-07-13 06:37:50|1147|1142.5|1147.3|1142.8|1147.3|1142.8|1147|1142.5|36
1626158280000|2021-07-13 06:38:00|1147|1142.5|1147.5|1143|1147.5|1143|1147|1142.5|117
1626158290000|2021-07-13 06:38:10|1147.9|1143.4|1147.5|1143|1147.9|1143.4|1147.5|1143|141
1626158300000|2021-07-13 06:38:20|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|40
1626158310000|2021-07-13 06:38:30|1147.4|1142.9|1147.5|1143|1147.9|1143.4|1147.4|1142.9|88
1626158320000|2021-07-13 06:38:40|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.5|1143|75
1626158330000|2021-07-13 06:38:50|1147.6|1143.1|1147.5|1143|1147.6|1143.1|1147.5|1143|152
1626158340000|2021-07-13 06:39:00|1147.3|1142.8|1147.5|1143|1147.6|1143.1|1147.3|1142.8|95
1626158350000|2021-07-13 06:39:10|1147.7|1143.2|1147.5|1143|1147.8|1143.3|1147.5|1143|102
1626158360000|2021-07-13 06:39:20|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.6|1143.1|75
1626158370000|2021-07-13 06:39:30|1148|1143.5|1148|1143.5|1148|1143.5|1148|1143.5|19
1626158380000|2021-07-13 06:39:40|1147.6|1143.1|1147.6|1143.1|1147.9|1143.4|1147.6|1143.1|123
1626158390000|2021-07-13 06:39:50|1147.7|1143.2|1148.1|1143.6|1148.3|1143.8|1147.7|1143.2|82
1626158400000|2021-07-13 06:40:00|1148.3|1143.8|1149.4|1144.9|1149.6|1145.1|1148.3|1143.8|954
1626158410000|2021-07-13 06:40:10|1149.3|1144.8|1150.1|1145.6|1150.7|1146.2|1149.3|1144.8|2129
1626158420000|2021-07-13 06:40:20|1150.2|1145.7|1149.5|1145|1150.3|1145.8|1149.5|1145|181
1626158430000|2021-07-13 06:40:30|1149.3|1144.8|1149.5|1145|1150|1145.5|1149.3|1144.8|125
1626158440000|2021-07-13 06:40:40|1149.6|1145.1|1148.3|1143.8|1149.6|1145.1|1148.3|1143.8|565
1626158450000|2021-07-13 06:40:50|1148.1|1143.6|1147.7|1143.2|1148.1|1143.6|1147.7|1143.2|180
1626158460000|2021-07-13 06:41:00|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|216
1626158470000|2021-07-13 06:41:10|1147.8|1143.3|1148.4|1143.9|1148.8|1144.3|1147.8|1143.3|72
1626158480000|2021-07-13 06:41:20|1148.3|1143.8|1148.1|1143.6|1148.5|1144|1147.9|1143.4|48
1626158490000|2021-07-13 06:41:30|1147.9|1143.4|1147.8|1143.3|1147.9|1143.4|1147.8|1143.3|92
1626158500000|2021-07-13 06:41:40|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|110
1626158510000|2021-07-13 06:41:50|1147.5|1143|1148|1143.5|1148|1143.5|1147.5|1143|148
1626158520000|2021-07-13 06:42:00|1148.1|1143.6|1148.5|1144|1148.6|1144.1|1148.1|1143.6|151
1626158530000|2021-07-13 06:42:10|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|80
1626158540000|2021-07-13 06:42:20|1148.6|1144.1|1148.5|1144|1148.6|1144.1|1148.5|1144|55
1626158550000|2021-07-13 06:42:30|1148.8|1144.3|1148.6|1144.1|1148.8|1144.3|1148.5|1144|54
1626158560000|2021-07-13 06:42:40|1149|1144.5|1148.8|1144.3|1149|1144.5|1148.8|1144.3|112
1626158570000|2021-07-13 06:42:50|1148.6|1144.1|1149|1144.5|1149|1144.5|1148.6|1144.1|206
1626158580000|2021-07-13 06:43:00|1148.8|1144.3|1148.4|1143.9|1148.8|1144.3|1148.4|1143.9|139
1626158590000|2021-07-13 06:43:10|1148.1|1143.6|1148.6|1144.1|1148.6|1144.1|1148.1|1143.6|79
1626158600000|2021-07-13 06:43:20|1148.9|1144.4|1148.9|1144.4|1149.1|1144.6|1148.8|1144.3|138
1626158610000|2021-07-13 06:43:30|1149.1|1144.6|1149.6|1145.1|1149.6|1145.1|1149.1|1144.6|224
1626158620000|2021-07-13 06:43:40|1149.4|1144.9|1149.2|1144.7|1149.6|1145.1|1149.2|1144.7|128
1626158630000|2021-07-13 06:43:50|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|1149.2|1144.7|66
1626158640000|2021-07-13 06:44:00|1149.4|1144.9|1149.8|1145.3|1149.8|1145.3|1149.4|1144.9|92
1626158650000|2021-07-13 06:44:10|1149.6|1145.1|1149.8|1145.3|1149.8|1145.3|1149.6|1145.1|125
1626158660000|2021-07-13 06:44:20|1150|1145.5|1149.4|1144.9|1150.3|1145.8|1149.1|1144.6|639
1626158670000|2021-07-13 06:44:30|1149.3|1144.8|1149.6|1145.1|1149.7|1145.2|1149.3|1144.8|65
1626158680000|2021-07-13 06:44:40|1149.7|1145.2|1149.8|1145.3|1149.8|1145.3|1149.6|1145.1|122
1626158690000|2021-07-13 06:44:50|1149.9|1145.4|1149.8|1145.3|1150.1|1145.6|1149.8|1145.3|119
1626158700000|2021-07-13 06:45:00|1150.1|1145.6|1150.1|1145.6|1150.3|1145.8|1149.8|1145.3|455
1626158710000|2021-07-13 06:45:10|1149.9|1145.4|1150.1|1145.6|1150.1|1145.6|1149.8|1145.3|84
1626158720000|2021-07-13 06:45:20|||||||||81
1626158730000|2021-07-13 06:45:30|||||||||21
1626158740000|2021-07-13 06:45:40|1149.8|1145.3|1148.8|1144.3|1149.8|1145.3|1148.8|1144.3|494
1626158750000|2021-07-13 06:45:50|1149.1|1144.6|1148.8|1144.3|1149.1|1144.6|1148.8|1144.3|194
1626158760000|2021-07-13 06:46:00|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|113
1626158770000|2021-07-13 06:46:10|1148.4|1143.9|1148.3|1143.8|1148.4|1143.9|1148.3|1143.8|82
1626158780000|2021-07-13 06:46:20|1148.4|1143.9|1148.3|1143.8|1148.4|1143.9|1148.3|1143.8|77
1626158790000|2021-07-13 06:46:30|1148.5|1144|1148.8|1144.3|1148.8|1144.3|1148.5|1144|115
1626158800000|2021-07-13 06:46:40|1149|1144.5|1149.5|1145|1149.5|1145|1149|1144.5|143
1626158810000|2021-07-13 06:46:50|1149.4|1144.9|1149.5|1145|1149.8|1145.3|1149.4|1144.9|175
1626158820000|2021-07-13 06:47:00|1149.7|1145.2|1150|1145.5|1150|1145.5|1149.5|1145|112
1626158830000|2021-07-13 06:47:10|||||||||161
1626158840000|2021-07-13 06:47:20|1150.3|1145.8|1150.5|1146|1150.5|1146|1150.3|1145.8|473
1626158850000|2021-07-13 06:47:30|1150.3|1145.8|1150|1145.5|1150.3|1145.8|1150|1145.5|232
1626158860000|2021-07-13 06:47:40|1150.2|1145.7|1150|1145.5|1150.2|1145.7|1150|1145.5|99
1626158870000|2021-07-13 06:47:50|1150.3|1145.8|1150.5|1146|1150.5|1146|1150.3|1145.8|124
1626158880000|2021-07-13 06:48:00|1150.4|1145.9|1150.5|1146|1150.8|1146.3|1150.4|1145.9|350
1626158890000|2021-07-13 06:48:10|1150.7|1146.2|1150.8|1146.3|1150.8|1146.3|1150.4|1145.9|212
1626158900000|2021-07-13 06:48:20|1150.6|1146.1|1151|1146.5|1151.3|1146.8|1150.6|1146.1|284
1626158910000|2021-07-13 06:48:30|1151.2|1146.7|1150.7|1146.2|1151.2|1146.7|1150.5|1146|123
1626158920000|2021-07-13 06:48:40|1150.5|1146|1150.4|1145.9|1150.7|1146.2|1150.4|1145.9|57
1626158930000|2021-07-13 06:48:50|1150.5|1146|1150.4|1145.9|1150.5|1146|1150|1145.5|176
1626158940000|2021-07-13 06:49:00|1150.5|1146|1150.2|1145.7|1150.5|1146|1150.2|1145.7|55
1626158950000|2021-07-13 06:49:10|1149.7|1145.2|1149.5|1145|1149.7|1145.2|1149.5|1145|135
1626158960000|2021-07-13 06:49:20|1149.7|1145.2|1149|1144.5|1149.7|1145.2|1149|1144.5|145
1626158970000|2021-07-13 06:49:30|1148.9|1144.4|1148.8|1144.3|1149|1144.5|1148.8|1144.3|96
1626158980000|2021-07-13 06:49:40|1148.9|1144.4|1148.7|1144.2|1148.9|1144.4|1148.6|1144.1|116
1626158990000|2021-07-13 06:49:50|1148.5|1144|1148.5|1144|1149|1144.5|1148.4|1143.9|180
1626159000000|2021-07-13 06:50:00|1148.8|1144.3|1149|1144.5|1149|1144.5|1148.8|1144.3|105
1626159010000|2021-07-13 06:50:10|1149.3|1144.8|1149.5|1145|1149.5|1145|1149.3|1144.8|142
1626159020000|2021-07-13 06:50:20|1149.8|1145.3|1150|1145.5|1150|1145.5|1149.5|1145|286
1626159030000|2021-07-13 06:50:30|1150.1|1145.6|1150.8|1146.3|1150.8|1146.3|1150|1145.5|246
1626159040000|2021-07-13 06:50:40|1150.6|1146.1|1150.8|1146.3|1150.8|1146.3|1150.6|1146.1|102
1626159050000|2021-07-13 06:50:50|1150.9|1146.4|1150.8|1146.3|1150.9|1146.4|1150.8|1146.3|77
1626159060000|2021-07-13 06:51:00|1150.3|1145.8|1149.6|1145.1|1150.3|1145.8|1149.6|1145.1|281
1626159070000|2021-07-13 06:51:10|1150.3|1145.8|1149.5|1145|1150.3|1145.8|1149.5|1145|157
1626159080000|2021-07-13 06:51:20|1149.8|1145.3|1149.5|1145|1150|1145.5|1149.5|1145|126
1626159090000|2021-07-13 06:51:30|1149.8|1145.3|1149.5|1145|1149.8|1145.3|1149.4|1144.9|66
1626159100000|2021-07-13 06:51:40|1149.8|1145.3|1149.5|1145|1149.8|1145.3|1149.5|1145|80
1626159110000|2021-07-13 06:51:50|1149.6|1145.1|1149.5|1145|1149.8|1145.3|1149.5|1145|138
1626159120000|2021-07-13 06:52:00|1149.7|1145.2|1149.5|1145|1149.7|1145.2|1149.3|1144.8|115
1626159130000|2021-07-13 06:52:10|1149.7|1145.2|1149.5|1145|1149.7|1145.2|1149.5|1145|65
1626159140000|2021-07-13 06:52:20|1149.3|1144.8|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|248
1626159150000|2021-07-13 06:52:30|1148.5|1144|1147.8|1143.3|1148.5|1144|1147.8|1143.3|385
1626159160000|2021-07-13 06:52:40|1147.7|1143.2|1147.6|1143.1|1147.7|1143.2|1147.6|1143.1|321
1626159170000|2021-07-13 06:52:50|1147.7|1143.2|1148|1143.5|1148|1143.5|1147.7|1143.2|186
1626159180000|2021-07-13 06:53:00|1148.1|1143.6|1147.6|1143.1|1148.3|1143.8|1147.6|1143.1|307
1626159190000|2021-07-13 06:53:10|1147.7|1143.2|1147.2|1142.7|1147.7|1143.2|1147.1|1142.6|261
1626159200000|2021-07-13 06:53:20|1147.5|1143|1147.6|1143.1|1147.6|1143.1|1147.1|1142.6|351
1626159210000|2021-07-13 06:53:30|1147.8|1143.3|1147.8|1143.3|1148.1|1143.6|1147.8|1143.3|229
1626159220000|2021-07-13 06:53:40|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|192
1626159230000|2021-07-13 06:53:50|1148.1|1143.6|1147.3|1142.8|1148.1|1143.6|1147.3|1142.8|127
1626159240000|2021-07-13 06:54:00|1147.1|1142.6|1147.6|1143.1|1147.6|1143.1|1147.1|1142.6|275
1626159250000|2021-07-13 06:54:10|1147.4|1142.9|1147.6|1143.1|1147.6|1143.1|1147.3|1142.8|227
1626159260000|2021-07-13 06:54:20|1147.3|1142.8|1147.1|1142.6|1147.3|1142.8|1147.1|1142.6|394
1626159270000|2021-07-13 06:54:30|1146.9|1142.4|1146.3|1141.8|1146.9|1142.4|1146.3|1141.8|306
1626159280000|2021-07-13 06:54:40|1146.2|1141.7|1146.6|1142.1|1146.7|1142.2|1146.2|1141.7|298
1626159290000|2021-07-13 06:54:50|1146.8|1142.3|1147|1142.5|1147|1142.5|1146.3|1141.8|212
1626159300000|2021-07-13 06:55:00|1146.8|1142.3|1146.5|1142|1146.8|1142.3|1146.3|1141.8|406
1626159310000|2021-07-13 06:55:10|1146.8|1142.3|1147.1|1142.6|1147.1|1142.6|1146.6|1142.1|232
1626159320000|2021-07-13 06:55:20|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.5|1142|177
1626159330000|2021-07-13 06:55:30|1146.8|1142.3|1146.6|1142.1|1147.1|1142.6|1146.6|1142.1|161
1626159340000|2021-07-13 06:55:40|1146.8|1142.3|1147|1142.5|1147.1|1142.6|1146.6|1142.1|267
1626159350000|2021-07-13 06:55:50|1146.9|1142.4|1147|1142.5|1147|1142.5|1146.6|1142.1|167
1626159360000|2021-07-13 06:56:00|1146.8|1142.3|1147.1|1142.6|1147.1|1142.6|1146.6|1142.1|446
1626159370000|2021-07-13 06:56:10|1146.9|1142.4|1146.8|1142.3|1147|1142.5|1146.8|1142.3|302
1626159380000|2021-07-13 06:56:20|1147|1142.5|1147.2|1142.7|1147.2|1142.7|1146.8|1142.3|210
1626159390000|2021-07-13 06:56:30|1147.1|1142.6|1148|1143.5|1148|1143.5|1147.1|1142.6|313
1626159400000|2021-07-13 06:56:40|1148.2|1143.7|1148.6|1144.1|1148.8|1144.3|1148.2|1143.7|229
1626159410000|2021-07-13 06:56:50|1148.8|1144.3|1149.1|1144.6|1149.1|1144.6|1148.8|1144.3|145
1626159420000|2021-07-13 06:57:00|1149|1144.5|1149.3|1144.8|1149.3|1144.8|1148.6|1144.1|255
1626159430000|2021-07-13 06:57:10|1149|1144.5|1149|1144.5|1149.3|1144.8|1149|1144.5|118
1626159440000|2021-07-13 06:57:20|1149.6|1145.1|1149.6|1145.1|1149.6|1145.1|1149.6|1145.1|143
1626159450000|2021-07-13 06:57:30|1149.5|1145|1148.8|1144.3|1149.6|1145.1|1148.8|1144.3|639
1626159460000|2021-07-13 06:57:40|1148.5|1144|1148.4|1143.9|1148.6|1144.1|1147.9|1143.4|648
1626159470000|2021-07-13 06:57:50|1147.9|1143.4|1148.1|1143.6|1148.1|1143.6|1147.9|1143.4|271
1626159480000|2021-07-13 06:58:00|1147.9|1143.4|1147.6|1143.1|1148.4|1143.9|1147.6|1143.1|490
1626159490000|2021-07-13 06:58:10|1147.5|1143|1147.1|1142.6|1147.7|1143.2|1147.1|1142.6|552
1626159500000|2021-07-13 06:58:20|1147.3|1142.8|1147|1142.5|1147.4|1142.9|1147|1142.5|450
1626159510000|2021-07-13 06:58:30|1146.9|1142.4|1146.8|1142.3|1146.9|1142.4|1146.8|1142.3|823
1626159520000|2021-07-13 06:58:40|1146.9|1142.4|1146.8|1142.3|1146.9|1142.4|1146.8|1142.3|417
1626159530000|2021-07-13 06:58:50|1147|1142.5|1146.6|1142.1|1147.3|1142.8|1146.6|1142.1|524
1626159540000|2021-07-13 06:59:00|1146.8|1142.3|1146.7|1142.2|1146.8|1142.3|1146.2|1141.7|703
1626159550000|2021-07-13 06:59:10|1146.8|1142.3|1147.2|1142.7|1147.3|1142.8|1146.7|1142.2|381
1626159560000|2021-07-13 06:59:20|1147.3|1142.8|1147.6|1143.1|1147.6|1143.1|1147.1|1142.6|572
1626159570000|2021-07-13 06:59:30|1147.4|1142.9|1147.5|1143|1147.7|1143.2|1147.4|1142.9|309
1626159580000|2021-07-13 06:59:40|1147.3|1142.8|1147.4|1142.9|1147.7|1143.2|1147.2|1142.7|585
1626159590000|2021-07-13 06:59:50|1147.5|1143|1147.2|1142.7|1147.7|1143.2|1147|1142.5|775
1626181200000|2021-07-13 13:00:00|1140.7|1136.2|1139.6|1135.1|1140.7|1136.2|1139|1134.5|2219
1626181210000|2021-07-13 13:00:10|1139.9|1135.4|1140.7|1136.2|1141.3|1136.8|1139.9|1135.4|1069
1626181220000|2021-07-13 13:00:20|1140.6|1136.1|1139.5|1135|1140.7|1136.2|1139.5|1135|775
1626181230000|2021-07-13 13:00:30|1139.7|1135.2|1140.5|1136|1140.5|1136|1139.5|1135|730
1626181240000|2021-07-13 13:00:40|1140.7|1136.2|1140.9|1136.4|1141.2|1136.7|1140.2|1135.7|543
1626181250000|2021-07-13 13:00:50|1140.8|1136.3|1138.5|1134|1140.8|1136.3|1138.5|1134|963
1626181260000|2021-07-13 13:01:00|1138.4|1133.9|1136.2|1131.7|1138.4|1133.9|1135.2|1130.7|1905
1626181270000|2021-07-13 13:01:10|1136.4|1131.9|1137.2|1132.7|1137.4|1132.9|1136.1|1131.6|613
1626181280000|2021-07-13 13:01:20|1137.4|1132.9|1138.2|1133.7|1138.7|1134.2|1137.2|1132.7|1225
1626181290000|2021-07-13 13:01:30|1138.4|1133.9|1137.6|1133.1|1138.6|1134.1|1137.6|1133.1|465
1626181300000|2021-07-13 13:01:40|1137.7|1133.2|1138.1|1133.6|1138.1|1133.6|1137.4|1132.9|525
1626181310000|2021-07-13 13:01:50|1138|1133.5|1139.1|1134.6|1139.1|1134.6|1137.6|1133.1|344
1626181320000|2021-07-13 13:02:00|1139.3|1134.8|1138.9|1134.4|1139.5|1135|1138.6|1134.1|327
1626181330000|2021-07-13 13:02:10|1139.1|1134.6|1139.7|1135.2|1139.9|1135.4|1139.1|1134.6|235
1626181340000|2021-07-13 13:02:20|1139.5|1135|1139.7|1135.2|1140|1135.5|1139.5|1135|255
1626181350000|2021-07-13 13:02:30|1139.8|1135.3|1141.4|1136.9|1141.4|1136.9|1139.8|1135.3|412
1626181360000|2021-07-13 13:02:40|1141.3|1136.8|1141.1|1136.6|1141.6|1137.1|1141|1136.5|343
1626181370000|2021-07-13 13:02:50|1140.9|1136.4|1141.6|1137.1|1141.9|1137.4|1140.9|1136.4|317
1626181380000|2021-07-13 13:03:00|1141.4|1136.9|1141.2|1136.7|1141.4|1136.9|1140.9|1136.4|368
1626181390000|2021-07-13 13:03:10|1140.8|1136.3|1140.6|1136.1|1141.4|1136.9|1140.5|1136|243
1626181400000|2021-07-13 13:03:20|1140.8|1136.3|1140.4|1135.9|1140.8|1136.3|1140.4|1135.9|303
1626181410000|2021-07-13 13:03:30|1140.6|1136.1|1140.4|1135.9|1140.6|1136.1|1140.4|1135.9|114
1626181420000|2021-07-13 13:03:40|1140.6|1136.1|1139.9|1135.4|1140.9|1136.4|1139.9|1135.4|207
1626181430000|2021-07-13 13:03:50|1140.1|1135.6|1140.2|1135.7|1140.2|1135.7|1139.8|1135.3|350
1626181440000|2021-07-13 13:04:00|1139.9|1135.4|1139.1|1134.6|1139.9|1135.4|1139.1|1134.6|200
1626181450000|2021-07-13 13:04:10|1139.2|1134.7|1138.9|1134.4|1139.6|1135.1|1138.9|1134.4|199
1626181460000|2021-07-13 13:04:20|1139.1|1134.6|1138.4|1133.9|1139.4|1134.9|1138.4|1133.9|433
1626181470000|2021-07-13 13:04:30|1138.5|1134|1138.6|1134.1|1138.8|1134.3|1138.5|1134|350
1626181480000|2021-07-13 13:04:40|1138.5|1134|1138|1133.5|1138.5|1134|1137.9|1133.4|246
1626181490000|2021-07-13 13:04:50|1137.9|1133.4|1137.4|1132.9|1138.1|1133.6|1137.4|1132.9|437
1626181500000|2021-07-13 13:05:00|1137.2|1132.7|1136.9|1132.4|1137.2|1132.7|1136.9|1132.4|810
1626181510000|2021-07-13 13:05:10|1137.4|1132.9|1136.7|1132.2|1137.6|1133.1|1136.7|1132.2|757
1626181520000|2021-07-13 13:05:20|1136.4|1131.9|1136.7|1132.2|1137|1132.5|1136.2|1131.7|785
1626181530000|2021-07-13 13:05:30|1135.8|1131.3|1136|1131.5|1136.2|1131.7|1135.7|1131.2|736
1626181540000|2021-07-13 13:05:40|1136.2|1131.7|1136.2|1131.7|1136.4|1131.9|1135.7|1131.2|377
1626181550000|2021-07-13 13:05:50|1136|1131.5|1135.2|1130.7|1136|1131.5|1135.2|1130.7|663
1626181560000|2021-07-13 13:06:00|1135.3|1130.8|1135.2|1130.7|1135.9|1131.4|1135.2|1130.7|544
1626181570000|2021-07-13 13:06:10|1135.4|1130.9|1134.9|1130.4|1135.4|1130.9|1134.9|1130.4|573
1626181580000|2021-07-13 13:06:20|1135|1130.5|1133.8|1129.3|1135|1130.5|1133.8|1129.3|949
1626181590000|2021-07-13 13:06:30|1134|1129.5|1134.7|1130.2|1134.7|1130.2|1133.2|1128.7|1358
1626181600000|2021-07-13 13:06:40|1134.4|1129.9|1134.9|1130.4|1135|1130.5|1134.4|1129.9|412
1626181610000|2021-07-13 13:06:50|1135|1130.5|1135.1|1130.6|1135.2|1130.7|1134.5|1130|335
1626181620000|2021-07-13 13:07:00|1134.9|1130.4|1136.1|1131.6|1136.1|1131.6|1134.9|1130.4|470
1626181630000|2021-07-13 13:07:10|1136.4|1131.9|1135.4|1130.9|1136.6|1132.1|1135.4|1130.9|664
1626181640000|2021-07-13 13:07:20|1135.7|1131.2|1136|1131.5|1136|1131.5|1135.7|1131.2|267
1626181650000|2021-07-13 13:07:30|1136.2|1131.7|1136.6|1132.1|1136.6|1132.1|1136.1|1131.6|227
1626181660000|2021-07-13 13:07:40|1136.4|1131.9|1136.9|1132.4|1137.1|1132.6|1136.4|1131.9|413
1626181670000|2021-07-13 13:07:50|1136.7|1132.2|1135.9|1131.4|1136.9|1132.4|1135.9|1131.4|559
1626181680000|2021-07-13 13:08:00|1136|1131.5|1137.4|1132.9|1137.4|1132.9|1136|1131.5|474
1626181690000|2021-07-13 13:08:10|1137.6|1133.1|1137.9|1133.4|1137.9|1133.4|1137.6|1133.1|163
1626181700000|2021-07-13 13:08:20|1138.1|1133.6|1138.1|1133.6|1138.1|1133.6|1137.8|1133.3|358
1626181710000|2021-07-13 13:08:30|1138.2|1133.7|1138.1|1133.6|1138.6|1134.1|1137.9|1133.4|313
1626181720000|2021-07-13 13:08:40|1137.7|1133.2|1137.8|1133.3|1138.3|1133.8|1137.7|1133.2|333
1626181730000|2021-07-13 13:08:50|1137.9|1133.4|1138|1133.5|1138.4|1133.9|1137.8|1133.3|412
1626181740000|2021-07-13 13:09:00|1138.1|1133.6|1137.1|1132.6|1138.1|1133.6|1137.1|1132.6|300
1626181750000|2021-07-13 13:09:10|1136.8|1132.3|1137.6|1133.1|1137.6|1133.1|1136.8|1132.3|188
1626181760000|2021-07-13 13:09:20|1137.8|1133.3|1137.6|1133.1|1137.8|1133.3|1137.4|1132.9|204
1626181770000|2021-07-13 13:09:30|1137.4|1132.9|1137.1|1132.6|1137.4|1132.9|1137.1|1132.6|155
1626181780000|2021-07-13 13:09:40|1137.2|1132.7|1136.9|1132.4|1137.4|1132.9|1136.9|1132.4|99
1626181790000|2021-07-13 13:09:50|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|150
1626181800000|2021-07-13 13:10:00|1136.9|1132.4|1137.2|1132.7|1137.6|1133.1|1136.9|1132.4|462
1626181810000|2021-07-13 13:10:10|1137.4|1132.9|1137.1|1132.6|1137.4|1132.9|1137.1|1132.6|180
1626181820000|2021-07-13 13:10:20|1137.2|1132.7|1137.1|1132.6|1137.3|1132.8|1136.9|1132.4|190
1626181830000|2021-07-13 13:10:30|1137.4|1132.9|1137.9|1133.4|1137.9|1133.4|1137.4|1132.9|116
1626181840000|2021-07-13 13:10:40|1137.8|1133.3|1136.9|1132.4|1137.8|1133.3|1136.9|1132.4|154
1626181850000|2021-07-13 13:10:50|1137.4|1132.9|1137.6|1133.1|1137.9|1133.4|1137.4|1132.9|246
1626181860000|2021-07-13 13:11:00|1137.8|1133.3|1138.1|1133.6|1138.1|1133.6|1137.8|1133.3|159
1626181870000|2021-07-13 13:11:10|1138.4|1133.9|1138.4|1133.9|1138.4|1133.9|1138.4|1133.9|86
1626181880000|2021-07-13 13:11:20|1138.2|1133.7|1137.6|1133.1|1138.4|1133.9|1137.6|1133.1|199
1626181890000|2021-07-13 13:11:30|1137.9|1133.4|1138.6|1134.1|1138.6|1134.1|1137.9|1133.4|131
1626181900000|2021-07-13 13:11:40|1138.8|1134.3|1139.1|1134.6|1139.1|1134.6|1138.8|1134.3|106
1626181910000|2021-07-13 13:11:50|1139|1134.5|1139.1|1134.6|1139.1|1134.6|1138.6|1134.1|160
1626181920000|2021-07-13 13:12:00|1139.4|1134.9|1139.3|1134.8|1139.6|1135.1|1139.3|1134.8|213
1626181930000|2021-07-13 13:12:10|1139.6|1135.1|1139.9|1135.4|1140|1135.5|1139.4|1134.9|340
1626181940000|2021-07-13 13:12:20|1139.6|1135.1|1139.6|1135.1|1139.8|1135.3|1139.4|1134.9|233
1626181950000|2021-07-13 13:12:30|1139.4|1134.9|1139.9|1135.4|1139.9|1135.4|1139.4|1134.9|54
1626181960000|2021-07-13 13:12:40|1139.6|1135.1|1139.9|1135.4|1139.9|1135.4|1139.6|1135.1|109
1626181970000|2021-07-13 13:12:50|1140.3|1135.8|1140.2|1135.7|1140.4|1135.9|1140.2|1135.7|113
1626181980000|2021-07-13 13:13:00|1139.7|1135.2|1139.4|1134.9|1139.7|1135.2|1139.2|1134.7|352
1626181990000|2021-07-13 13:13:10|||||||||60
1626182000000|2021-07-13 13:13:20|1139.2|1134.7|1139.4|1134.9|1139.4|1134.9|1138.9|1134.4|167
1626182010000|2021-07-13 13:13:30|1138.9|1134.4|1138.9|1134.4|1138.9|1134.4|1138.9|1134.4|59
1626182020000|2021-07-13 13:13:40|1139.4|1134.9|1139.4|1134.9|1139.4|1134.9|1139.4|1134.9|49
1626182030000|2021-07-13 13:13:50|1139.5|1135|1139.9|1135.4|1139.9|1135.4|1139.5|1135|52
1626182040000|2021-07-13 13:14:00|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1139.9|1135.4|159
1626182050000|2021-07-13 13:14:10|1140.2|1135.7|1140|1135.5|1140.4|1135.9|1140|1135.5|64
1626182060000|2021-07-13 13:14:20|1139.7|1135.2|1138.2|1133.7|1139.7|1135.2|1138.1|1133.6|353
1626182070000|2021-07-13 13:14:30|1138|1133.5|1137.2|1132.7|1138.2|1133.7|1137.2|1132.7|511
1626182080000|2021-07-13 13:14:40|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|234
1626182090000|2021-07-13 13:14:50|1137.9|1133.4|1138.4|1133.9|1138.4|1133.9|1137.9|1133.4|337
1626182100000|2021-07-13 13:15:00|1138.2|1133.7|1137.7|1133.2|1138.2|1133.7|1137.3|1132.8|643
1626182110000|2021-07-13 13:15:10|1137.5|1133|1136.7|1132.2|1137.5|1133|1136.5|1132|726
1626182120000|2021-07-13 13:15:20|1137.2|1132.7|1137.4|1132.9|1137.4|1132.9|1136.6|1132.1|914
1626182130000|2021-07-13 13:15:30|1137.6|1133.1|1138.2|1133.7|1138.2|1133.7|1137.6|1133.1|109
1626182140000|2021-07-13 13:15:40|1138.7|1134.2|1139.4|1134.9|1140.1|1135.6|1138.7|1134.2|362
1626182150000|2021-07-13 13:15:50|1139.5|1135|1139.7|1135.2|1139.7|1135.2|1139.4|1134.9|123
1626182160000|2021-07-13 13:16:00|1139.6|1135.1|1138.9|1134.4|1139.6|1135.1|1138.7|1134.2|169
1626182170000|2021-07-13 13:16:10|1139.1|1134.6|1139.9|1135.4|1139.9|1135.4|1139.1|1134.6|97
1626182180000|2021-07-13 13:16:20|1140.1|1135.6|1140.1|1135.6|1140.4|1135.9|1140.1|1135.6|59
1626182190000|2021-07-13 13:16:30|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|102
1626182200000|2021-07-13 13:16:40|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|86
1626182210000|2021-07-13 13:16:50|1139.9|1135.4|1140|1135.5|1140.3|1135.8|1139.9|1135.4|124
1626182220000|2021-07-13 13:17:00|1140.1|1135.6|1140.2|1135.7|1140.4|1135.9|1140.1|1135.6|65
1626182230000|2021-07-13 13:17:10|1140|1135.5|1139.4|1134.9|1140|1135.5|1139.4|1134.9|148
1626182240000|2021-07-13 13:17:20|1139.2|1134.7|1139.3|1134.8|1139.3|1134.8|1139.2|1134.7|149
1626182250000|2021-07-13 13:17:30|1139.2|1134.7|1138.9|1134.4|1139.2|1134.7|1138.9|1134.4|71
1626182260000|2021-07-13 13:17:40|1139|1134.5|1140.1|1135.6|1140.1|1135.6|1139|1134.5|336
1626182270000|2021-07-13 13:17:50|1139.9|1135.4|1139.5|1135|1139.9|1135.4|1139.4|1134.9|111
1626182280000|2021-07-13 13:18:00|1139.4|1134.9|1139.7|1135.2|1139.7|1135.2|1139.4|1134.9|16
1626182290000|2021-07-13 13:18:10|1139.4|1134.9|1139.2|1134.7|1139.4|1134.9|1139.2|1134.7|61
1626182300000|2021-07-13 13:18:20|1139.4|1134.9|1140|1135.5|1140.2|1135.7|1139.4|1134.9|163
1626182310000|2021-07-13 13:18:30|1139.8|1135.3|1139.7|1135.2|1139.8|1135.3|1139.7|1135.2|104
1626182320000|2021-07-13 13:18:40|1140|1135.5|1139.7|1135.2|1140|1135.5|1139.7|1135.2|32
1626182330000|2021-07-13 13:18:50|1140|1135.5|1139.7|1135.2|1140|1135.5|1139.7|1135.2|115
1626182340000|2021-07-13 13:19:00|1139.5|1135|1139.2|1134.7|1139.5|1135|1139.2|1134.7|57
1626182350000|2021-07-13 13:19:10|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.2|1134.7|255
1626182360000|2021-07-13 13:19:20|1139.8|1135.3|1139.6|1135.1|1139.8|1135.3|1139.5|1135|102
1626182370000|2021-07-13 13:19:30|1139.5|1135|1139|1134.5|1139.6|1135.1|1139|1134.5|183
1626182380000|2021-07-13 13:19:40|1138.5|1134|1139|1134.5|1139|1134.5|1138.5|1134|127
1626182390000|2021-07-13 13:19:50|1138.8|1134.3|1139.3|1134.8|1139.3|1134.8|1138.7|1134.2|18
1626182400000|2021-07-13 13:20:00|1138.8|1134.3|1137.8|1133.3|1138.9|1134.4|1137.8|1133.3|338
1626182410000|2021-07-13 13:20:10|1137.7|1133.2|1138|1133.5|1138|1133.5|1137.6|1133.1|415
1626182420000|2021-07-13 13:20:20|1138.3|1133.8|1137.9|1133.4|1138.3|1133.8|1137.9|1133.4|155
1626182430000|2021-07-13 13:20:30|1137.6|1133.1|1137.7|1133.2|1137.9|1133.4|1137.4|1132.9|214
1626182440000|2021-07-13 13:20:40|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|1137.4|1132.9|361
1626182450000|2021-07-13 13:20:50|1138.1|1133.6|1138.1|1133.6|1138.4|1133.9|1138|1133.5|284
1626182460000|2021-07-13 13:21:00|1138.3|1133.8|1138.3|1133.8|1138.3|1133.8|1138.3|1133.8|63
1626182470000|2021-07-13 13:21:10|1138.4|1133.9|1138.8|1134.3|1138.8|1134.3|1138.3|1133.8|65
1626182480000|2021-07-13 13:21:20|1138.7|1134.2|1138.1|1133.6|1138.7|1134.2|1138.1|1133.6|116
1626182490000|2021-07-13 13:21:30|1138.4|1133.9|1138.6|1134.1|1138.6|1134.1|1138.4|1133.9|65
1626182500000|2021-07-13 13:21:40|1138.2|1133.7|1138.1|1133.6|1138.2|1133.7|1137.6|1133.1|224
1626182510000|2021-07-13 13:21:50|1138.3|1133.8|1138.3|1133.8|1138.6|1134.1|1138.1|1133.6|64
1626182520000|2021-07-13 13:22:00|||||||||32
1626182530000|2021-07-13 13:22:10|1138.1|1133.6|1137.8|1133.3|1138.1|1133.6|1137.8|1133.3|118
1626182540000|2021-07-13 13:22:20|1138.1|1133.6|1138.1|1133.6|1138.1|1133.6|1138.1|1133.6|217
1626182550000|2021-07-13 13:22:30|1137.8|1133.3|1137.7|1133.2|1138.1|1133.6|1137.7|1133.2|234
1626182560000|2021-07-13 13:22:40|1137.8|1133.3|1138.1|1133.6|1138.4|1133.9|1137.8|1133.3|70
1626182570000|2021-07-13 13:22:50|1138.6|1134.1|1138.6|1134.1|1138.6|1134.1|1138.6|1134.1|197
1626182580000|2021-07-13 13:23:00|1138.4|1133.9|1138.1|1133.6|1138.4|1133.9|1138.1|1133.6|82
1626182590000|2021-07-13 13:23:10|1138.3|1133.8|1138.2|1133.7|1138.4|1133.9|1138.1|1133.6|64
1626182600000|2021-07-13 13:23:20|1138.1|1133.6|1137.8|1133.3|1138.2|1133.7|1137.6|1133.1|162
1626182610000|2021-07-13 13:23:30|1137.7|1133.2|1138.1|1133.6|1138.1|1133.6|1137.6|1133.1|236
1626182620000|2021-07-13 13:23:40|1138.4|1133.9|1138.4|1133.9|1138.4|1133.9|1138.4|1133.9|47
1626182630000|2021-07-13 13:23:50|1138.6|1134.1|1137.7|1133.2|1138.6|1134.1|1137.6|1133.1|206
1626182640000|2021-07-13 13:24:00|1138.4|1133.9|1138.4|1133.9|1138.4|1133.9|1137.9|1133.4|152
1626182650000|2021-07-13 13:24:10|1138.1|1133.6|1138|1133.5|1138.1|1133.6|1138|1133.5|88
1626182660000|2021-07-13 13:24:20|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|15
1626182670000|2021-07-13 13:24:30|1138|1133.5|1138.1|1133.6|1138.1|1133.6|1138|1133.5|50
1626182680000|2021-07-13 13:24:40|1138.4|1133.9|1138.6|1134.1|1138.6|1134.1|1138.4|1133.9|42
1626182690000|2021-07-13 13:24:50|1138.9|1134.4|1139.1|1134.6|1139.1|1134.6|1138.9|1134.4|303
1626182700000|2021-07-13 13:25:00|1139.2|1134.7|1139.1|1134.6|1139.4|1134.9|1139.1|1134.6|104
1626182710000|2021-07-13 13:25:10|1138.9|1134.4|1139.1|1134.6|1139.1|1134.6|1138.8|1134.3|254
1626182720000|2021-07-13 13:25:20|||||||||48
1626182730000|2021-07-13 13:25:30|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|291
1626182740000|2021-07-13 13:25:40|1139.5|1135|1139.9|1135.4|1139.9|1135.4|1139.5|1135|61
1626182750000|2021-07-13 13:25:50|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|83
1626182760000|2021-07-13 13:26:00|1140.2|1135.7|1141.4|1136.9|1141.4|1136.9|1140.2|1135.7|229
1626182770000|2021-07-13 13:26:10|1141.2|1136.7|1141.4|1136.9|1141.8|1137.3|1141.2|1136.7|430
1626182780000|2021-07-13 13:26:20|1141.1|1136.6|1141.3|1136.8|1141.4|1136.9|1140.6|1136.1|330
1626182790000|2021-07-13 13:26:30|1141.8|1137.3|1141.1|1136.6|1141.8|1137.3|1141.1|1136.6|527
1626182800000|2021-07-13 13:26:40|1141.2|1136.7|1141.3|1136.8|1141.8|1137.3|1141.2|1136.7|94
1626182810000|2021-07-13 13:26:50|1141.5|1137|1141.8|1137.3|1141.8|1137.3|1141.4|1136.9|87
1626182820000|2021-07-13 13:27:00|1141.5|1137|1141.3|1136.8|1141.6|1137.1|1141.3|1136.8|115
1626182830000|2021-07-13 13:27:10|1141.4|1136.9|1141.6|1137.1|1141.6|1137.1|1141.4|1136.9|48
1626182840000|2021-07-13 13:27:20|1141.4|1136.9|1141.5|1137|1141.5|1137|1141.1|1136.6|65
1626182850000|2021-07-13 13:27:30|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|37
1626182860000|2021-07-13 13:27:40|1141.8|1137.3|1141.6|1137.1|1141.8|1137.3|1141.6|1137.1|99
1626182870000|2021-07-13 13:27:50|1141.7|1137.2|1141.6|1137.1|1142|1137.5|1141.6|1137.1|74
1626182880000|2021-07-13 13:28:00|1141.1|1136.6|1141.6|1137.1|1141.6|1137.1|1141.1|1136.6|82
1626182890000|2021-07-13 13:28:10|||||||||35
1626182900000|2021-07-13 13:28:20|1141.7|1137.2|1141.8|1137.3|1141.8|1137.3|1141.6|1137.1|38
1626182910000|2021-07-13 13:28:30|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|93
1626182920000|2021-07-13 13:28:40|1142|1137.5|1142.1|1137.6|1142.1|1137.6|1141.8|1137.3|199
1626182930000|2021-07-13 13:28:50|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|33
1626182940000|2021-07-13 13:29:00|1142.1|1137.6|1142.3|1137.8|1142.3|1137.8|1142.1|1137.6|172
1626182950000|2021-07-13 13:29:10|1142.8|1138.3|1143.1|1138.6|1143.1|1138.6|1142.6|1138.1|299
1626182960000|2021-07-13 13:29:20|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|1143.3|1138.8|91
1626182970000|2021-07-13 13:29:30|1143.8|1139.3|1143.6|1139.1|1144.1|1139.6|1143.6|1139.1|454
1626182980000|2021-07-13 13:29:40|1143.8|1139.3|1144.1|1139.6|1144.1|1139.6|1143.8|1139.3|188
1626182990000|2021-07-13 13:29:50|1143.9|1139.4|1143.1|1138.6|1143.9|1139.4|1143.1|1138.6|370
1626183000000|2021-07-13 13:30:00|1143|1138.5|1142.3|1137.8|1143|1138.5|1142.3|1137.8|241
1626183010000|2021-07-13 13:30:10|1142.2|1137.7|1141.8|1137.3|1142.2|1137.7|1141.6|1137.1|109
1626183020000|2021-07-13 13:30:20|1142.1|1137.6|1142.6|1138.1|1143|1138.5|1142.1|1137.6|195
1626183030000|2021-07-13 13:30:30|1142.4|1137.9|1141.8|1137.3|1142.4|1137.9|1141.1|1136.6|172
1626183040000|2021-07-13 13:30:40|1141.6|1137.1|1141.8|1137.3|1141.8|1137.3|1141|1136.5|173
1626183050000|2021-07-13 13:30:50|1141.6|1137.1|1141.3|1136.8|1141.6|1137.1|1141.3|1136.8|62
1626183060000|2021-07-13 13:31:00|1141.4|1136.9|1140.8|1136.3|1141.4|1136.9|1140.6|1136.1|183
1626183070000|2021-07-13 13:31:10|1141|1136.5|1141|1136.5|1141|1136.5|1141|1136.5|42
1626183080000|2021-07-13 13:31:20|1140.8|1136.3|1141.8|1137.3|1141.8|1137.3|1140.8|1136.3|86
1626183090000|2021-07-13 13:31:30|1141.7|1137.2|1141.8|1137.3|1141.8|1137.3|1141.7|1137.2|56
1626183100000|2021-07-13 13:31:40|1142.1|1137.6|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|63
1626183110000|2021-07-13 13:31:50|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|27
1626183120000|2021-07-13 13:32:00|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|61
1626183130000|2021-07-13 13:32:10|1142.6|1138.1|1141.7|1137.2|1142.6|1138.1|1141.7|1137.2|73
1626183140000|2021-07-13 13:32:20|1141.8|1137.3|1142.7|1138.2|1142.7|1138.2|1141.8|1137.3|55
1626183150000|2021-07-13 13:32:30|1142.6|1138.1|1142.3|1137.8|1142.8|1138.3|1142.3|1137.8|31
1626183160000|2021-07-13 13:32:40|1142.6|1138.1|1142.8|1138.3|1142.8|1138.3|1142.6|1138.1|30
1626183170000|2021-07-13 13:32:50|1143.2|1138.7|1142.7|1138.2|1143.3|1138.8|1142.7|1138.2|79
1626183180000|2021-07-13 13:33:00|1142.8|1138.3|1142.3|1137.8|1142.8|1138.3|1142.3|1137.8|56
1626183190000|2021-07-13 13:33:10|1142.1|1137.6|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|99
1626183200000|2021-07-13 13:33:20|1142.6|1138.1|1142.8|1138.3|1143.1|1138.6|1142.6|1138.1|80
1626183210000|2021-07-13 13:33:30|1142.6|1138.1|1142.4|1137.9|1142.6|1138.1|1142.4|1137.9|55
1626183220000|2021-07-13 13:33:40|1142.5|1138|1143|1138.5|1143|1138.5|1142.5|1138|41
1626183230000|2021-07-13 13:33:50|1142.8|1138.3|1142.5|1138|1142.8|1138.3|1142|1137.5|253
1626183240000|2021-07-13 13:34:00|1142|1137.5|1141.8|1137.3|1142.3|1137.8|1141.8|1137.3|235
1626183250000|2021-07-13 13:34:10|1141.5|1137|1141.5|1137|1141.5|1137|1141.5|1137|19
1626183260000|2021-07-13 13:34:20|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|38
1626183270000|2021-07-13 13:34:30|1141.1|1136.6|1140.8|1136.3|1141.1|1136.6|1140.8|1136.3|69
1626183280000|2021-07-13 13:34:40|1141.3|1136.8|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|124
1626183290000|2021-07-13 13:34:50|1140.6|1136.1|1141.3|1136.8|1141.7|1137.2|1140.6|1136.1|446
1626183300000|2021-07-13 13:35:00|1141.1|1136.6|1140.8|1136.3|1141.7|1137.2|1140.8|1136.3|362
1626183310000|2021-07-13 13:35:10|1141|1136.5|1140.6|1136.1|1141|1136.5|1140.6|1136.1|43
1626183320000|2021-07-13 13:35:20|1140.8|1136.3|1141.3|1136.8|1141.4|1136.9|1140.8|1136.3|99
1626183330000|2021-07-13 13:35:30|1141|1136.5|1140.8|1136.3|1141.4|1136.9|1140.8|1136.3|91
1626183340000|2021-07-13 13:35:40|1141|1136.5|1140.8|1136.3|1141|1136.5|1140.8|1136.3|19
1626183350000|2021-07-13 13:35:50|1141|1136.5|1141|1136.5|1141|1136.5|1141|1136.5|55
1626183360000|2021-07-13 13:36:00|1140.8|1136.3|1141|1136.5|1141.2|1136.7|1140.8|1136.3|64
1626183370000|2021-07-13 13:36:10|1140.8|1136.3|1141|1136.5|1141|1136.5|1140.8|1136.3|53
1626183380000|2021-07-13 13:36:20|1140.8|1136.3|1141.3|1136.8|1141.3|1136.8|1140.8|1136.3|46
1626183390000|2021-07-13 13:36:30|1141.1|1136.6|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|136
1626183400000|2021-07-13 13:36:40|||||||||27
1626183410000|2021-07-13 13:36:50|1140.5|1136|1140.3|1135.8|1140.5|1136|1140.3|1135.8|108
1626183420000|2021-07-13 13:37:00|1140.6|1136.1|1140.8|1136.3|1140.8|1136.3|1140.6|1136.1|36
1626183430000|2021-07-13 13:37:10|1141.3|1136.8|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|101
1626183440000|2021-07-13 13:37:20|||||||||8
1626183450000|2021-07-13 13:37:30|1140.6|1136.1|1141|1136.5|1141|1136.5|1140.5|1136|49
1626183460000|2021-07-13 13:37:40|1141.2|1136.7|1141.1|1136.6|1141.3|1136.8|1141.1|1136.6|63
1626183470000|2021-07-13 13:37:50|1141.3|1136.8|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|84
1626183480000|2021-07-13 13:38:00|1141.7|1137.2|1140.8|1136.3|1141.7|1137.2|1140.8|1136.3|219
1626183490000|2021-07-13 13:38:10|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|3
1626183500000|2021-07-13 13:38:20|||||||||30
1626183510000|2021-07-13 13:38:30|||||||||17
1626183520000|2021-07-13 13:38:40|1141.3|1136.8|1141.1|1136.6|1141.6|1137.1|1141.1|1136.6|134
1626183530000|2021-07-13 13:38:50|||||||||11
1626183540000|2021-07-13 13:39:00|1141.3|1136.8|1141.8|1137.3|1143.3|1138.8|1141.3|1136.8|588
1626183550000|2021-07-13 13:39:10|1141.6|1137.1|1141.8|1137.3|1141.8|1137.3|1141.1|1136.6|185
1626183560000|2021-07-13 13:39:20|1141.7|1137.2|1141.1|1136.6|1141.8|1137.3|1141.1|1136.6|185
1626183570000|2021-07-13 13:39:30|||||||||54
1626183580000|2021-07-13 13:39:40|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|60
1626183590000|2021-07-13 13:39:50|1141.5|1137|1141.7|1137.2|1141.7|1137.2|1141.5|1137|18
1626183600000|2021-07-13 13:40:00|1141.9|1137.4|1142|1137.5|1142.2|1137.7|1141.9|1137.4|66
1626183610000|2021-07-13 13:40:10|1142.2|1137.7|1142.7|1138.2|1142.7|1138.2|1142.2|1137.7|72
1626183620000|2021-07-13 13:40:20|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.5|1138|116
1626183630000|2021-07-13 13:40:30|1142.7|1138.2|1142.5|1138|1142.7|1138.2|1142.4|1137.9|166
1626183640000|2021-07-13 13:40:40|1142.2|1137.7|1142.5|1138|1142.5|1138|1142|1137.5|143
1626183650000|2021-07-13 13:40:50|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|51
1626183660000|2021-07-13 13:41:00|1142.6|1138.1|1141.9|1137.4|1142.6|1138.1|1141.5|1137|196
1626183670000|2021-07-13 13:41:10|1142.2|1137.7|1142.4|1137.9|1142.7|1138.2|1142.2|1137.7|313
1626183680000|2021-07-13 13:41:20|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|24
1626183690000|2021-07-13 13:41:30|1142.4|1137.9|1142.5|1138|1142.5|1138|1142|1137.5|237
1626183700000|2021-07-13 13:41:40|1142|1137.5|1142|1137.5|1142|1137.5|1141.5|1137|91
1626183710000|2021-07-13 13:41:50|1141.9|1137.4|1142|1137.5|1142|1137.5|1141.9|1137.4|15
1626183720000|2021-07-13 13:42:00|1141.8|1137.3|1142.5|1138|1142.5|1138|1141.8|1137.3|74
1626183730000|2021-07-13 13:42:10|1142.4|1137.9|1143.7|1139.2|1143.7|1139.2|1142.4|1137.9|461
1626183740000|2021-07-13 13:42:20|1143.9|1139.4|1143|1138.5|1144|1139.5|1143|1138.5|175
1626183750000|2021-07-13 13:42:30|1142.5|1138|1143.5|1139|1143.5|1139|1142.5|1138|90
1626183760000|2021-07-13 13:42:40|1143.1|1138.6|1143|1138.5|1143.1|1138.6|1143|1138.5|58
1626183770000|2021-07-13 13:42:50|1143.2|1138.7|1143|1138.5|1143.5|1139|1143|1138.5|95
1626183780000|2021-07-13 13:43:00|1143.2|1138.7|1143.7|1139.2|1144|1139.5|1143.2|1138.7|214
1626183790000|2021-07-13 13:43:10|1143.5|1139|1143.7|1139.2|1143.8|1139.3|1143.5|1139|52
1626183800000|2021-07-13 13:43:20|1143.5|1139|1142.9|1138.4|1143.5|1139|1142.8|1138.3|293
1626183810000|2021-07-13 13:43:30|1143|1138.5|1143|1138.5|1143.5|1139|1143|1138.5|54
1626183820000|2021-07-13 13:43:40|||||||||30
1626183830000|2021-07-13 13:43:50|1142.8|1138.3|1143.3|1138.8|1143.3|1138.8|1142.8|1138.3|176
1626183840000|2021-07-13 13:44:00|1143|1138.5|1143|1138.5|1143|1138.5|1142.9|1138.4|52
1626183850000|2021-07-13 13:44:10|1142.7|1138.2|1142|1137.5|1142.7|1138.2|1142|1137.5|133
1626183860000|2021-07-13 13:44:20|1141.9|1137.4|1141.5|1137|1142|1137.5|1141.5|1137|42
1626183870000|2021-07-13 13:44:30|1141.7|1137.2|1141.9|1137.4|1141.9|1137.4|1141.7|1137.2|49
1626183880000|2021-07-13 13:44:40|1142|1137.5|1140.6|1136.1|1142.5|1138|1139.8|1135.3|347
1626183890000|2021-07-13 13:44:50|1140.7|1136.2|1140.2|1135.7|1141|1136.5|1140.2|1135.7|133
1626183900000|2021-07-13 13:45:00|1140|1135.5|1139.7|1135.2|1140.2|1135.7|1139.7|1135.2|40
1626183910000|2021-07-13 13:45:10|1140.6|1136.1|1140.4|1135.9|1140.6|1136.1|1140.1|1135.6|561
1626183920000|2021-07-13 13:45:20|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|302
1626183930000|2021-07-13 13:45:30|1140.6|1136.1|1140|1135.5|1140.6|1136.1|1140|1135.5|246
1626183940000|2021-07-13 13:45:40|1139.9|1135.4|1140.4|1135.9|1140.4|1135.9|1139.9|1135.4|63
1626183950000|2021-07-13 13:45:50|1140.3|1135.8|1140.4|1135.9|1140.4|1135.9|1140.3|1135.8|21
1626183960000|2021-07-13 13:46:00|||||||||34
1626183970000|2021-07-13 13:46:10|1140.2|1135.7|1140.6|1136.1|1140.8|1136.3|1140.2|1135.7|226
1626183980000|2021-07-13 13:46:20|1140.7|1136.2|1140.9|1136.4|1140.9|1136.4|1140.4|1135.9|124
1626183990000|2021-07-13 13:46:30|1140.7|1136.2|1140.2|1135.7|1140.7|1136.2|1140.2|1135.7|37
1626184000000|2021-07-13 13:46:40|1140.4|1135.9|1140.7|1136.2|1140.7|1136.2|1140.4|1135.9|12
1626184010000|2021-07-13 13:46:50|1140.5|1136|1140.7|1136.2|1140.7|1136.2|1140.5|1136|17
1626184020000|2021-07-13 13:47:00|1140.5|1136|1140.5|1136|1140.5|1136|1140.5|1136|28
1626184030000|2021-07-13 13:47:10|||||||||9
1626184040000|2021-07-13 13:47:20|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|51
1626184050000|2021-07-13 13:47:30|||||||||5
1626184060000|2021-07-13 13:47:40|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|81
1626184070000|2021-07-13 13:47:50|1140.7|1136.2|1140.1|1135.6|1140.7|1136.2|1140.1|1135.6|183
1626184080000|2021-07-13 13:48:00|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|1139.9|1135.4|42
1626184090000|2021-07-13 13:48:10|||||||||20
1626184100000|2021-07-13 13:48:20|1140.4|1135.9|1140.7|1136.2|1140.7|1136.2|1140.4|1135.9|49
1626184110000|2021-07-13 13:48:30|||||||||7
1626184120000|2021-07-13 13:48:40|1141|1136.5|1141.2|1136.7|1141.2|1136.7|1141|1136.5|124
1626184130000|2021-07-13 13:48:50|1140.9|1136.4|1140.7|1136.2|1140.9|1136.4|1140.7|1136.2|25
1626184140000|2021-07-13 13:49:00|1140.2|1135.7|1140.7|1136.2|1140.7|1136.2|1140.2|1135.7|72
1626184150000|2021-07-13 13:49:10|||||||||4
1626184160000|2021-07-13 13:49:20|||||||||13
1626184170000|2021-07-13 13:49:30|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|27
1626184180000|2021-07-13 13:49:40|1141.2|1136.7|1140.9|1136.4|1141.2|1136.7|1140.9|1136.4|48
1626184190000|2021-07-13 13:49:50|1140.7|1136.2|1140.2|1135.7|1140.7|1136.2|1140.2|1135.7|54
1626184200000|2021-07-13 13:50:00|||||||||4
1626184210000|2021-07-13 13:50:10|1140.3|1135.8|1139.9|1135.4|1140.3|1135.8|1139.9|1135.4|128
1626184220000|2021-07-13 13:50:20|1140.3|1135.8|1139.9|1135.4|1140.3|1135.8|1139.9|1135.4|160
1626184230000|2021-07-13 13:50:30|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.1|1135.6|68
1626184240000|2021-07-13 13:50:40|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|26
1626184250000|2021-07-13 13:50:50|1140.5|1136|1140.7|1136.2|1140.7|1136.2|1140.4|1135.9|9
1626184260000|2021-07-13 13:51:00|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|95
1626184270000|2021-07-13 13:51:10|1141|1136.5|1140.7|1136.2|1141|1136.5|1140.7|1136.2|13
1626184280000|2021-07-13 13:51:20|1141|1136.5|1141.2|1136.7|1141.2|1136.7|1141|1136.5|17
1626184290000|2021-07-13 13:51:30|1140.9|1136.4|1141.4|1136.9|1141.4|1136.9|1140.9|1136.4|158
1626184300000|2021-07-13 13:51:40|1141.5|1137|1141.2|1136.7|1141.6|1137.1|1141.2|1136.7|67
1626184310000|2021-07-13 13:51:50|1141.3|1136.8|1141.5|1137|1141.5|1137|1141.3|1136.8|83
1626184320000|2021-07-13 13:52:00|1141.7|1137.2|1141.7|1137.2|1141.9|1137.4|1141.7|1137.2|67
1626184330000|2021-07-13 13:52:10|1141.8|1137.3|1141.7|1137.2|1142.2|1137.7|1141.4|1136.9|167
1626184340000|2021-07-13 13:52:20|1141.9|1137.4|1141.2|1136.7|1141.9|1137.4|1141.2|1136.7|47
1626184350000|2021-07-13 13:52:30|1140.9|1136.4|1140.5|1136|1140.9|1136.4|1140.5|1136|120
1626184360000|2021-07-13 13:52:40|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|21
1626184370000|2021-07-13 13:52:50|1140.6|1136.1|1140.5|1136|1140.9|1136.4|1140.5|1136|68
1626184380000|2021-07-13 13:53:00|1140.4|1135.9|1140.4|1135.9|1140.5|1136|1140.1|1135.6|42
1626184390000|2021-07-13 13:53:10|1140.6|1136.1|1140.5|1136|1140.6|1136.1|1140.5|1136|44
1626184400000|2021-07-13 13:53:20|1140.6|1136.1|1140.4|1135.9|1140.6|1136.1|1140.4|1135.9|38
1626184410000|2021-07-13 13:53:30|1140.5|1136|1140.4|1135.9|1140.6|1136.1|1140.4|1135.9|48
1626184420000|2021-07-13 13:53:40|1140.5|1136|1140.4|1135.9|1140.6|1136.1|1140.4|1135.9|60
1626184430000|2021-07-13 13:53:50|1140.3|1135.8|1139.7|1135.2|1140.3|1135.8|1139.6|1135.1|217
1626184440000|2021-07-13 13:54:00|1139.9|1135.4|1140.4|1135.9|1140.4|1135.9|1139.6|1135.1|232
1626184450000|2021-07-13 13:54:10|1140.3|1135.8|1139.9|1135.4|1140.3|1135.8|1139.9|1135.4|17
1626184460000|2021-07-13 13:54:20|1139.8|1135.3|1139.9|1135.4|1139.9|1135.4|1139.7|1135.2|52
1626184470000|2021-07-13 13:54:30|1139.8|1135.3|1139.9|1135.4|1139.9|1135.4|1139.7|1135.2|37
1626184480000|2021-07-13 13:54:40|1140.1|1135.6|1140.1|1135.6|1140.2|1135.7|1139.9|1135.4|34
1626184490000|2021-07-13 13:54:50|1139.9|1135.4|1140.4|1135.9|1140.4|1135.9|1139.9|1135.4|54
1626184500000|2021-07-13 13:55:00|1140.2|1135.7|1139.9|1135.4|1140.4|1135.9|1139.9|1135.4|91
1626184510000|2021-07-13 13:55:10|||||||||17
1626184520000|2021-07-13 13:55:20|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|46
1626184530000|2021-07-13 13:55:30|1139.7|1135.2|1139.4|1134.9|1139.7|1135.2|1139.4|1134.9|401
1626184540000|2021-07-13 13:55:40|1139.2|1134.7|1138.7|1134.2|1139.2|1134.7|1138.7|1134.2|119
1626184550000|2021-07-13 13:55:50|1138.5|1134|1137.7|1133.2|1138.5|1134|1137.7|1133.2|499
1626184560000|2021-07-13 13:56:00|1137.5|1133|1137|1132.5|1137.5|1133|1137|1132.5|433
1626184570000|2021-07-13 13:56:10|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|1136.7|1132.2|349
1626184580000|2021-07-13 13:56:20|1137|1132.5|1136.8|1132.3|1137|1132.5|1136.8|1132.3|303
1626184590000|2021-07-13 13:56:30|1136.5|1132|1136.4|1131.9|1136.5|1132|1136|1131.5|264
1626184600000|2021-07-13 13:56:40|1136.3|1131.8|1136.8|1132.3|1137|1132.5|1136.3|1131.8|294
1626184610000|2021-07-13 13:56:50|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.2|1131.7|271
1626184620000|2021-07-13 13:57:00|1136|1131.5|1136|1131.5|1136.5|1132|1136|1131.5|256
1626184630000|2021-07-13 13:57:10|1136.2|1131.7|1136.5|1132|1136.5|1132|1136|1131.5|186
1626184640000|2021-07-13 13:57:20|1136.7|1132.2|1136.5|1132|1137|1132.5|1136.5|1132|267
1626184650000|2021-07-13 13:57:30|1136.7|1132.2|1136.5|1132|1136.7|1132.2|1136.5|1132|51
1626184660000|2021-07-13 13:57:40|1136.4|1131.9|1136|1131.5|1136.4|1131.9|1136|1131.5|115
1626184670000|2021-07-13 13:57:50|1135.5|1131|1135.5|1131|1135.5|1131|1135.5|1131|315
1626184680000|2021-07-13 13:58:00|1135.3|1130.8|1135.5|1131|1135.5|1131|1135.3|1130.8|286
1626184690000|2021-07-13 13:58:10|1135.3|1130.8|1135|1130.5|1135.5|1131|1135|1130.5|346
1626184700000|2021-07-13 13:58:20|1135.2|1130.7|1135.5|1131|1135.5|1131|1135.2|1130.7|220
1626184710000|2021-07-13 13:58:30|1135.4|1130.9|1135.2|1130.7|1135.4|1130.9|1135|1130.5|220
1626184720000|2021-07-13 13:58:40|1135.5|1131|1135.4|1130.9|1135.5|1131|1135.4|1130.9|76
1626184730000|2021-07-13 13:58:50|1135.5|1131|1135.2|1130.7|1135.5|1131|1135.2|1130.7|82
1626184740000|2021-07-13 13:59:00|1135|1130.5|1135|1130.5|1135|1130.5|1135|1130.5|216
1626184750000|2021-07-13 13:59:10|1135.2|1130.7|1135.2|1130.7|1135.5|1131|1134.9|1130.4|313
1626184760000|2021-07-13 13:59:20|1135.4|1130.9|1135.5|1131|1135.7|1131.2|1135.4|1130.9|357
1626184770000|2021-07-13 13:59:30|1135.6|1131.1|1135.2|1130.7|1135.7|1131.2|1135.2|1130.7|225
1626184780000|2021-07-13 13:59:40|1135|1130.5|1134.3|1129.8|1135|1130.5|1134.3|1129.8|359
1626184790000|2021-07-13 13:59:50|1134|1129.5|1133|1128.5|1134|1129.5|1133|1128.5|1321
1626184800000|2021-07-13 14:00:00|1133.1|1128.6|1133.4|1128.9|1133.5|1129|1133|1128.5|631
1626184810000|2021-07-13 14:00:10|1133.5|1129|1134.2|1129.7|1134.4|1129.9|1133.5|1129|442
1626184820000|2021-07-13 14:00:20|1134.5|1130|1134.5|1130|1134.5|1130|1134.2|1129.7|175
1626184830000|2021-07-13 14:00:30|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|1134.2|1129.7|112
1626184840000|2021-07-13 14:00:40|1134.6|1130.1|1134.7|1130.2|1134.7|1130.2|1134.2|1129.7|117
1626184850000|2021-07-13 14:00:50|1134.5|1130|1134.9|1130.4|1135.2|1130.7|1134.5|1130|229
1626184860000|2021-07-13 14:01:00|1134.7|1130.2|1135.2|1130.7|1135.2|1130.7|1134.7|1130.2|175
1626184870000|2021-07-13 14:01:10|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|1134.7|1130.2|211
1626184880000|2021-07-13 14:01:20|1134.7|1130.2|1135.4|1130.9|1135.4|1130.9|1134.6|1130.1|199
1626184890000|2021-07-13 14:01:30|1135.2|1130.7|1135.9|1131.4|1135.9|1131.4|1135.1|1130.6|114
1626184900000|2021-07-13 14:01:40|1135.7|1131.2|1135.9|1131.4|1135.9|1131.4|1135.4|1130.9|222
1626184910000|2021-07-13 14:01:50|1135.7|1131.2|1135.6|1131.1|1135.7|1131.2|1135.4|1130.9|130
1626184920000|2021-07-13 14:02:00|1135.7|1131.2|1135.2|1130.7|1135.8|1131.3|1135.2|1130.7|94
1626184930000|2021-07-13 14:02:10|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|106
1626184940000|2021-07-13 14:02:20|1135.4|1130.9|1135.2|1130.7|1135.7|1131.2|1135.2|1130.7|84
1626184950000|2021-07-13 14:02:30|1135|1130.5|1134.7|1130.2|1135|1130.5|1134.7|1130.2|71
1626184960000|2021-07-13 14:02:40|1134.5|1130|1134.2|1129.7|1134.5|1130|1134|1129.5|158
1626184970000|2021-07-13 14:02:50|||||||||90
1626184980000|2021-07-13 14:03:00|1134|1129.5|1133.7|1129.2|1134|1129.5|1133.5|1129|244
1626184990000|2021-07-13 14:03:10|1133.4|1128.9|1132.7|1128.2|1133.4|1128.9|1132.7|1128.2|172
1626185000000|2021-07-13 14:03:20|1132.9|1128.4|1133.6|1129.1|1133.6|1129.1|1132.7|1128.2|219
1626185010000|2021-07-13 14:03:30|1133.4|1128.9|1133.3|1128.8|1133.4|1128.9|1133.3|1128.8|48
1626185020000|2021-07-13 14:03:40|1133.4|1128.9|1133.2|1128.7|1133.6|1129.1|1133.2|1128.7|132
1626185030000|2021-07-13 14:03:50|||||||||124
1626185040000|2021-07-13 14:04:00|1133.4|1128.9|1133.7|1129.2|1134.1|1129.6|1133.4|1128.9|148
1626185050000|2021-07-13 14:04:10|1133.4|1128.9|1133.2|1128.7|1133.4|1128.9|1133.2|1128.7|60
1626185060000|2021-07-13 14:04:20|1133.1|1128.6|1133|1128.5|1133.2|1128.7|1133|1128.5|162
1626185070000|2021-07-13 14:04:30|1132.9|1128.4|1132.7|1128.2|1132.9|1128.4|1132.7|1128.2|308
1626185080000|2021-07-13 14:04:40|1132.9|1128.4|1132.7|1128.2|1132.9|1128.4|1132.7|1128.2|243
1626185090000|2021-07-13 14:04:50|1133|1128.5|1133.2|1128.7|1133.2|1128.7|1133|1128.5|349
1626185100000|2021-07-13 14:05:00|1133.1|1128.6|1133.2|1128.7|1133.2|1128.7|1133|1128.5|170
1626185110000|2021-07-13 14:05:10|1133.3|1128.8|1133.7|1129.2|1134|1129.5|1133.3|1128.8|160
1626185120000|2021-07-13 14:05:20|1134.1|1129.6|1134.9|1130.4|1134.9|1130.4|1133.9|1129.4|326
1626185130000|2021-07-13 14:05:30|1135.1|1130.6|1135.9|1131.4|1135.9|1131.4|1135.1|1130.6|125
1626185140000|2021-07-13 14:05:40|1136.2|1131.7|1135.8|1131.3|1136.2|1131.7|1135.4|1130.9|186
1626185150000|2021-07-13 14:05:50|1135.7|1131.2|1135.6|1131.1|1135.9|1131.4|1135.5|1131|57
1626185160000|2021-07-13 14:06:00|1135.7|1131.2|1135.7|1131.2|1136.1|1131.6|1135.7|1131.2|179
1626185170000|2021-07-13 14:06:10|1136.1|1131.6|1136.1|1131.6|1136.2|1131.7|1135.9|1131.4|42
1626185180000|2021-07-13 14:06:20|1136.2|1131.7|1135.9|1131.4|1136.2|1131.7|1135.9|1131.4|39
1626185190000|2021-07-13 14:06:30|1136.1|1131.6|1136.4|1131.9|1136.4|1131.9|1135.7|1131.2|268
1626185200000|2021-07-13 14:06:40|1136.3|1131.8|1136.4|1131.9|1136.4|1131.9|1136.1|1131.6|227
1626185210000|2021-07-13 14:06:50|1136.8|1132.3|1136.7|1132.2|1136.9|1132.4|1136.6|1132.1|94
1626185220000|2021-07-13 14:07:00|1136.2|1131.7|1136.4|1131.9|1136.4|1131.9|1135.7|1131.2|184
1626185230000|2021-07-13 14:07:10|1136.6|1132.1|1136.1|1131.6|1136.6|1132.1|1135.7|1131.2|237
1626185240000|2021-07-13 14:07:20|1136.2|1131.7|1135.9|1131.4|1136.2|1131.7|1135.9|1131.4|93
1626185250000|2021-07-13 14:07:30|1136|1131.5|1135.7|1131.2|1136.1|1131.6|1135.7|1131.2|101
1626185260000|2021-07-13 14:07:40|1135.9|1131.4|1136.4|1131.9|1136.4|1131.9|1135.9|1131.4|334
1626185270000|2021-07-13 14:07:50|1135.9|1131.4|1135.7|1131.2|1135.9|1131.4|1135.7|1131.2|67
1626185280000|2021-07-13 14:08:00|1136.2|1131.7|1135.7|1131.2|1136.5|1132|1135.7|1131.2|32
1626185290000|2021-07-13 14:08:10|||||||||43
1626185300000|2021-07-13 14:08:20|||||||||154
1626185310000|2021-07-13 14:08:30|1136.2|1131.7|1135.7|1131.2|1136.4|1131.9|1135.7|1131.2|103
1626185320000|2021-07-13 14:08:40|1136.3|1131.8|1136.6|1132.1|1136.6|1132.1|1136.3|1131.8|232
1626185330000|2021-07-13 14:08:50|1136.4|1131.9|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|115
1626185340000|2021-07-13 14:09:00|1136.3|1131.8|1136.2|1131.7|1136.4|1131.9|1136.2|1131.7|38
1626185350000|2021-07-13 14:09:10|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|1136.2|1131.7|36
1626185360000|2021-07-13 14:09:20|1136.5|1132|1136.2|1131.7|1136.6|1132.1|1136.2|1131.7|21
1626185370000|2021-07-13 14:09:30|1136|1131.5|1136.1|1131.6|1136.1|1131.6|1135.7|1131.2|151
1626185380000|2021-07-13 14:09:40|1136|1131.5|1136|1131.5|1136|1131.5|1135.9|1131.4|29
1626185390000|2021-07-13 14:09:50|1136.2|1131.7|1136.7|1132.2|1136.7|1132.2|1136.2|1131.7|33
1626185400000|2021-07-13 14:10:00|1136.9|1132.4|1136.7|1132.2|1136.9|1132.4|1136.7|1132.2|121
1626185410000|2021-07-13 14:10:10|||||||||21
1626185420000|2021-07-13 14:10:20|1136.6|1132.1|1136.5|1132|1136.7|1132.2|1136.4|1131.9|102
1626185430000|2021-07-13 14:10:30|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|8
1626185440000|2021-07-13 14:10:40|1136|1131.5|1135.7|1131.2|1136|1131.5|1135.7|1131.2|66
1626185450000|2021-07-13 14:10:50|1136.2|1131.7|1136.2|1131.7|1136.4|1131.9|1136.2|1131.7|103
1626185460000|2021-07-13 14:11:00|1136.1|1131.6|1136.2|1131.7|1136.3|1131.8|1136.1|1131.6|25
1626185470000|2021-07-13 14:11:10|||||||||12
1626185480000|2021-07-13 14:11:20|||||||||12
1626185490000|2021-07-13 14:11:30|||||||||15
1626185500000|2021-07-13 14:11:40|1136.4|1131.9|1136.3|1131.8|1136.7|1132.2|1136.3|1131.8|66
1626185510000|2021-07-13 14:11:50|1136.7|1132.2|1136.4|1131.9|1136.9|1132.4|1136.4|1131.9|88
1626185520000|2021-07-13 14:12:00|1136.2|1131.7|1136.6|1132.1|1136.6|1132.1|1136.2|1131.7|50
1626185530000|2021-07-13 14:12:10|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|65
1626185540000|2021-07-13 14:12:20|1136.2|1131.7|1136.2|1131.7|1136.4|1131.9|1136.2|1131.7|65
1626185550000|2021-07-13 14:12:30|||||||||18
1626185560000|2021-07-13 14:12:40|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|12
1626185570000|2021-07-13 14:12:50|1136.3|1131.8|1136.4|1131.9|1136.4|1131.9|1136.2|1131.7|220
1626185580000|2021-07-13 14:13:00|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|14
1626185590000|2021-07-13 14:13:10|1135.9|1131.4|1136.2|1131.7|1136.2|1131.7|1135.9|1131.4|47
1626185600000|2021-07-13 14:13:20|1136.1|1131.6|1135.7|1131.2|1136.2|1131.7|1135.7|1131.2|188
1626185610000|2021-07-13 14:13:30|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|25
1626185620000|2021-07-13 14:13:40|1135.3|1130.8|1135.4|1130.9|1135.4|1130.9|1135.3|1130.8|40
1626185630000|2021-07-13 14:13:50|||||||||17
1626185640000|2021-07-13 14:14:00|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|27
1626185650000|2021-07-13 14:14:10|1135.4|1130.9|1135.3|1130.8|1135.4|1130.9|1135.3|1130.8|46
1626185660000|2021-07-13 14:14:20|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|52
1626185670000|2021-07-13 14:14:30|||||||||38
1626185680000|2021-07-13 14:14:40|1135.5|1131|1135.7|1131.2|1135.8|1131.3|1135.5|1131|51
1626185690000|2021-07-13 14:14:50|1135.4|1130.9|1135.8|1131.3|1135.9|1131.4|1135.4|1130.9|98
1626185700000|2021-07-13 14:15:00|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|1135.9|1131.4|14
1626185710000|2021-07-13 14:15:10|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|56
1626185720000|2021-07-13 14:15:20|||||||||15
1626185730000|2021-07-13 14:15:30|1135.9|1131.4|1136.4|1131.9|1136.4|1131.9|1135.9|1131.4|220
1626185740000|2021-07-13 14:15:40|1136.5|1132|1136.9|1132.4|1136.9|1132.4|1136.5|1132|50
1626185750000|2021-07-13 14:15:50|||||||||35
1626185760000|2021-07-13 14:16:00|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|1137.1|1132.6|192
1626185770000|2021-07-13 14:16:10|||||||||42
1626185780000|2021-07-13 14:16:20|||||||||42
1626185790000|2021-07-13 14:16:30|1137.3|1132.8|1137.3|1132.8|1137.3|1132.8|1137.3|1132.8|77
1626185800000|2021-07-13 14:16:40|1137.5|1133|1138.3|1133.8|1138.5|1134|1137.4|1132.9|364
1626185810000|2021-07-13 14:16:50|1138.1|1133.6|1138.6|1134.1|1138.6|1134.1|1138.1|1133.6|222
1626185820000|2021-07-13 14:17:00|1138.7|1134.2|1139.1|1134.6|1139.1|1134.6|1138.6|1134.1|177
1626185830000|2021-07-13 14:17:10|||||||||131
1626185840000|2021-07-13 14:17:20|1138.8|1134.3|1138.5|1134|1138.8|1134.3|1138.1|1133.6|229
1626185850000|2021-07-13 14:17:30|1138.3|1133.8|1138.3|1133.8|1138.3|1133.8|1138|1133.5|77
1626185860000|2021-07-13 14:17:40|1138.1|1133.6|1138.2|1133.7|1138.2|1133.7|1138.1|1133.6|62
1626185870000|2021-07-13 14:17:50|1138.1|1133.6|1138.3|1133.8|1138.3|1133.8|1138.1|1133.6|114
1626185880000|2021-07-13 14:18:00|1138.5|1134|1138.3|1133.8|1138.5|1134|1138.1|1133.6|64
1626185890000|2021-07-13 14:18:10|1138.1|1133.6|1138.3|1133.8|1138.3|1133.8|1138.1|1133.6|67
1626185900000|2021-07-13 14:18:20|1138.6|1134.1|1138.8|1134.3|1138.8|1134.3|1138.6|1134.1|177
1626185910000|2021-07-13 14:18:30|1139|1134.5|1139.8|1135.3|1139.8|1135.3|1139|1134.5|290
1626185920000|2021-07-13 14:18:40|1139.6|1135.1|1139.5|1135|1139.6|1135.1|1138.8|1134.3|298
1626185930000|2021-07-13 14:18:50|1140|1135.5|1140|1135.5|1140|1135.5|1139.5|1135|305
1626185940000|2021-07-13 14:19:00|1139.8|1135.3|1139.7|1135.2|1139.9|1135.4|1139.5|1135|145
1626185950000|2021-07-13 14:19:10|1139.9|1135.4|1139.2|1134.7|1139.9|1135.4|1139.1|1134.6|340
1626185960000|2021-07-13 14:19:20|1139.1|1134.6|1139|1134.5|1139.1|1134.6|1138.8|1134.3|78
1626185970000|2021-07-13 14:19:30|1138.9|1134.4|1138.3|1133.8|1138.9|1134.4|1138.3|1133.8|73
1626185980000|2021-07-13 14:19:40|1138.8|1134.3|1139.1|1134.6|1139.3|1134.8|1138.8|1134.3|145
1626185990000|2021-07-13 14:19:50|1138.9|1134.4|1138.6|1134.1|1138.9|1134.4|1138.6|1134.1|147
1626186000000|2021-07-13 14:20:00|1138.8|1134.3|1138.6|1134.1|1139|1134.5|1138.6|1134.1|123
1626186010000|2021-07-13 14:20:10|1138.8|1134.3|1138.6|1134.1|1138.8|1134.3|1138.6|1134.1|79
1626186020000|2021-07-13 14:20:20|||||||||16
1626186030000|2021-07-13 14:20:30|1138.8|1134.3|1138.6|1134.1|1138.8|1134.3|1138.6|1134.1|72
1626186040000|2021-07-13 14:20:40|1138.8|1134.3|1138.6|1134.1|1138.8|1134.3|1138.6|1134.1|65
1626186050000|2021-07-13 14:20:50|1138.7|1134.2|1138.8|1134.3|1138.8|1134.3|1138.6|1134.1|76
1626186060000|2021-07-13 14:21:00|1139|1134.5|1139|1134.5|1139|1134.5|1139|1134.5|15
1626186070000|2021-07-13 14:21:10|1139.3|1134.8|1139.1|1134.6|1139.3|1134.8|1139.1|1134.6|132
1626186080000|2021-07-13 14:21:20|1139.2|1134.7|1139.3|1134.8|1139.3|1134.8|1139.2|1134.7|27
1626186090000|2021-07-13 14:21:30|1139.5|1135|1139.3|1134.8|1139.5|1135|1139.3|1134.8|93
1626186100000|2021-07-13 14:21:40|1139.4|1134.9|1139.3|1134.8|1139.4|1134.9|1139.3|1134.8|37
1626186110000|2021-07-13 14:21:50|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|82
1626186120000|2021-07-13 14:22:00|1139.2|1134.7|1138.7|1134.2|1139.3|1134.8|1138.7|1134.2|43
1626186130000|2021-07-13 14:22:10|1138.9|1134.4|1139|1134.5|1139|1134.5|1138.9|1134.4|33
1626186140000|2021-07-13 14:22:20|1139.2|1134.7|1139.4|1134.9|1139.4|1134.9|1139|1134.5|62
1626186150000|2021-07-13 14:22:30|1139.5|1135|1139.5|1135|1139.5|1135|1139.5|1135|58
1626186160000|2021-07-13 14:22:40|1139.6|1135.1|1139.7|1135.2|1140|1135.5|1139.5|1135|98
1626186170000|2021-07-13 14:22:50|1139.5|1135|1139.3|1134.8|1139.9|1135.4|1139.3|1134.8|167
1626186180000|2021-07-13 14:23:00|1139.2|1134.7|1139.7|1135.2|1139.7|1135.2|1139.2|1134.7|151
1626186190000|2021-07-13 14:23:10|1139.8|1135.3|1139.5|1135|1139.8|1135.3|1139.5|1135|4
1626186200000|2021-07-13 14:23:20|1139.7|1135.2|1139.5|1135|1139.7|1135.2|1139.5|1135|31
1626186210000|2021-07-13 14:23:30|1139|1134.5|1138.7|1134.2|1139|1134.5|1138.5|1134|191
1626186220000|2021-07-13 14:23:40|1138.5|1134|1138.3|1133.8|1138.7|1134.2|1138|1133.5|79
1626186230000|2021-07-13 14:23:50|1138.2|1133.7|1137.9|1133.4|1138.2|1133.7|1137.7|1133.2|77
1626186240000|2021-07-13 14:24:00|1138|1133.5|1137.6|1133.1|1138|1133.5|1137.3|1132.8|196
1626186250000|2021-07-13 14:24:10|1137.7|1133.2|1137.5|1133|1137.8|1133.3|1137.3|1132.8|87
1626186260000|2021-07-13 14:24:20|1137.3|1132.8|1137.5|1133|1137.5|1133|1137.3|1132.8|27
1626186270000|2021-07-13 14:24:30|||||||||28
1626186280000|2021-07-13 14:24:40|1137.7|1133.2|1137.8|1133.3|1137.8|1133.3|1137.5|1133|38
1626186290000|2021-07-13 14:24:50|1137.5|1133|1137.3|1132.8|1137.5|1133|1137.3|1132.8|36
1626186300000|2021-07-13 14:25:00|||||||||43
1626186310000|2021-07-13 14:25:10|1137.1|1132.6|1136.5|1132|1137.1|1132.6|1136.5|1132|110
1626186320000|2021-07-13 14:25:20|1136.7|1132.2|1137.3|1132.8|1137.3|1132.8|1136.7|1132.2|68
1626186330000|2021-07-13 14:25:30|1137.5|1133|1137.8|1133.3|1137.8|1133.3|1137.5|1133|90
1626186340000|2021-07-13 14:25:40|1138.2|1133.7|1137.8|1133.3|1138.2|1133.7|1137.8|1133.3|37
1626186350000|2021-07-13 14:25:50|1137.5|1133|1138|1133.5|1138|1133.5|1137.5|1133|21
1626186360000|2021-07-13 14:26:00|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|25
1626186370000|2021-07-13 14:26:10|1138.3|1133.8|1138.3|1133.8|1138.3|1133.8|1138.3|1133.8|1
1626186380000|2021-07-13 14:26:20|1138|1133.5|1137.5|1133|1138|1133.5|1137.5|1133|86
1626186390000|2021-07-13 14:26:30|1137.8|1133.3|1138|1133.5|1138|1133.5|1137.8|1133.3|20
1626186400000|2021-07-13 14:26:40|||||||||12
1626186410000|2021-07-13 14:26:50|1138.3|1133.8|1138.3|1133.8|1138.3|1133.8|1138.3|1133.8|46
1626186420000|2021-07-13 14:27:00|1138.5|1134|1139.6|1135.1|1139.8|1135.3|1138.5|1134|145
1626186430000|2021-07-13 14:27:10|1139.3|1134.8|1139.3|1134.8|1139.5|1135|1139.3|1134.8|33
1626186440000|2021-07-13 14:27:20|1139.4|1134.9|1139.8|1135.3|1139.8|1135.3|1139.4|1134.9|39
1626186450000|2021-07-13 14:27:30|1139.6|1135.1|1139.8|1135.3|1139.8|1135.3|1139.3|1134.8|31
1626186460000|2021-07-13 14:27:40|1139.7|1135.2|1140|1135.5|1140|1135.5|1139.7|1135.2|34
1626186470000|2021-07-13 14:27:50|||||||||36
1626186480000|2021-07-13 14:28:00|1139.8|1135.3|1139.8|1135.3|1140|1135.5|1139.8|1135.3|34
1626186490000|2021-07-13 14:28:10|1140|1135.5|1139.9|1135.4|1140|1135.5|1139.8|1135.3|70
1626186500000|2021-07-13 14:28:20|1139.7|1135.2|1139.7|1135.2|1140|1135.5|1139.7|1135.2|75
1626186510000|2021-07-13 14:28:30|1139.5|1135|1139.3|1134.8|1139.5|1135|1139.3|1134.8|22
1626186520000|2021-07-13 14:28:40|1139|1134.5|1138.8|1134.3|1139|1134.5|1138.6|1134.1|97
1626186530000|2021-07-13 14:28:50|1139.1|1134.6|1139.3|1134.8|1139.3|1134.8|1139.1|1134.6|10
1626186540000|2021-07-13 14:29:00|1139.1|1134.6|1139.3|1134.8|1139.3|1134.8|1139.1|1134.6|27
1626186550000|2021-07-13 14:29:10|1138.8|1134.3|1139.1|1134.6|1139.1|1134.6|1138.8|1134.3|58
1626186560000|2021-07-13 14:29:20|1138.9|1134.4|1138.7|1134.2|1138.9|1134.4|1138.7|1134.2|36
1626186570000|2021-07-13 14:29:30|1138.9|1134.4|1139.2|1134.7|1139.2|1134.7|1138.9|1134.4|43
1626186580000|2021-07-13 14:29:40|1138.9|1134.4|1138.9|1134.4|1138.9|1134.4|1138.9|1134.4|4
1626186590000|2021-07-13 14:29:50|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|4
1626186600000|2021-07-13 14:30:00|1139.3|1134.8|1140.2|1135.7|1140.2|1135.7|1139.3|1134.8|173
1626186610000|2021-07-13 14:30:10|1140|1135.5|1139.9|1135.4|1140.4|1135.9|1139.9|1135.4|58
1626186620000|2021-07-13 14:30:20|1140.1|1135.6|1139.9|1135.4|1140.1|1135.6|1139.9|1135.4|46
1626186630000|2021-07-13 14:30:30|1140.1|1135.6|1140.4|1135.9|1140.4|1135.9|1139.9|1135.4|64
1626186640000|2021-07-13 14:30:40|1140.6|1136.1|1140.4|1135.9|1140.6|1136.1|1140.2|1135.7|122
1626186650000|2021-07-13 14:30:50|1140.2|1135.7|1140.3|1135.8|1140.4|1135.9|1140.1|1135.6|72
1626186660000|2021-07-13 14:31:00|1140.4|1135.9|1139.9|1135.4|1140.4|1135.9|1139.9|1135.4|64
1626186670000|2021-07-13 14:31:10|1140.1|1135.6|1139.7|1135.2|1140.1|1135.6|1139.2|1134.7|207
1626186680000|2021-07-13 14:31:20|1139.6|1135.1|1139.7|1135.2|1139.7|1135.2|1139.6|1135.1|12
1626186690000|2021-07-13 14:31:30|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|46
1626186700000|2021-07-13 14:31:40|1140.2|1135.7|1140.7|1136.2|1140.7|1136.2|1140.2|1135.7|36
1626186710000|2021-07-13 14:31:50|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|32
1626186720000|2021-07-13 14:32:00|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.6|1136.1|41
1626186730000|2021-07-13 14:32:10|1140.4|1135.9|1140.6|1136.1|1140.7|1136.2|1140.2|1135.7|45
1626186740000|2021-07-13 14:32:20|1140.7|1136.2|1140.9|1136.4|1140.9|1136.4|1140.7|1136.2|161
1626186750000|2021-07-13 14:32:30|||||||||39
1626186760000|2021-07-13 14:32:40|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|146
1626186770000|2021-07-13 14:32:50|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|109
1626186780000|2021-07-13 14:33:00|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|240
1626186790000|2021-07-13 14:33:10|1141.7|1137.2|1141.3|1136.8|1141.7|1137.2|1141.3|1136.8|213
1626186800000|2021-07-13 14:33:20|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.2|1136.7|75
1626186810000|2021-07-13 14:33:30|||||||||83
1626186820000|2021-07-13 14:33:40|||||||||41
1626186830000|2021-07-13 14:33:50|1141.1|1136.6|1141.1|1136.6|1141.3|1136.8|1141.1|1136.6|270
1626186840000|2021-07-13 14:34:00|1141|1136.5|1140.9|1136.4|1141|1136.5|1140.6|1136.1|32
1626186850000|2021-07-13 14:34:10|1141.1|1136.6|1141.1|1136.6|1141.4|1136.9|1140.9|1136.4|67
1626186860000|2021-07-13 14:34:20|1141.3|1136.8|1141.3|1136.8|1141.4|1136.9|1141.3|1136.8|66
1626186870000|2021-07-13 14:34:30|1141.4|1136.9|1140.9|1136.4|1141.4|1136.9|1140.9|1136.4|35
1626186880000|2021-07-13 14:34:40|1141.1|1136.6|1140.9|1136.4|1141.1|1136.6|1140.9|1136.4|48
1626186890000|2021-07-13 14:34:50|1140.4|1135.9|1140.9|1136.4|1140.9|1136.4|1140.4|1135.9|45
1626186900000|2021-07-13 14:35:00|||||||||23
1626186910000|2021-07-13 14:35:10|1140.7|1136.2|1140.7|1136.2|1140.9|1136.4|1140.6|1136.1|16
1626186920000|2021-07-13 14:35:20|1140.9|1136.4|1140.9|1136.4|1141|1136.5|1140.7|1136.2|73
1626186930000|2021-07-13 14:35:30|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|20
1626186940000|2021-07-13 14:35:40|1140.9|1136.4|1141.2|1136.7|1141.2|1136.7|1140.9|1136.4|49
1626186950000|2021-07-13 14:35:50|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|26
1626186960000|2021-07-13 14:36:00|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.7|1136.2|19
1626186970000|2021-07-13 14:36:10|1140.7|1136.2|1140.9|1136.4|1140.9|1136.4|1140.7|1136.2|12
1626186980000|2021-07-13 14:36:20|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|26
1626186990000|2021-07-13 14:36:30|1140.9|1136.4|1141.2|1136.7|1141.2|1136.7|1140.9|1136.4|24
1626187000000|2021-07-13 14:36:40|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|13
1626187010000|2021-07-13 14:36:50|||||||||2
1626187020000|2021-07-13 14:37:00|1141.2|1136.7|1141.6|1137.1|1141.6|1137.1|1141.2|1136.7|181
1626187030000|2021-07-13 14:37:10|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|21
1626187040000|2021-07-13 14:37:20|1141.2|1136.7|1141.2|1136.7|1141.2|1136.7|1140.9|1136.4|19
1626187050000|2021-07-13 14:37:30|1141.1|1136.6|1140.7|1136.2|1141.1|1136.6|1140.7|1136.2|35
1626187060000|2021-07-13 14:37:40|1140.6|1136.1|1140.4|1135.9|1140.6|1136.1|1140.2|1135.7|141
1626187070000|2021-07-13 14:37:50|1140.6|1136.1|1140.2|1135.7|1140.6|1136.1|1140.2|1135.7|28
1626187080000|2021-07-13 14:38:00|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|54
1626187090000|2021-07-13 14:38:10|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|25
1626187100000|2021-07-13 14:38:20|1139.7|1135.2|1140.1|1135.6|1140.2|1135.7|1139.7|1135.2|84
1626187110000|2021-07-13 14:38:30|1140|1135.5|1139.7|1135.2|1140|1135.5|1139.7|1135.2|23
1626187120000|2021-07-13 14:38:40|1139.8|1135.3|1139.5|1135|1139.8|1135.3|1139.5|1135|48
1626187130000|2021-07-13 14:38:50|1139.1|1134.6|1139.1|1134.6|1139.2|1134.7|1139.1|1134.6|71
1626187140000|2021-07-13 14:39:00|1139|1134.5|1139.5|1135|1139.7|1135.2|1139|1134.5|132
1626187150000|2021-07-13 14:39:10|1139.4|1134.9|1139.5|1135|1139.5|1135|1139|1134.5|17
1626187160000|2021-07-13 14:39:20|1139.4|1134.9|1139.5|1135|1139.5|1135|1139.2|1134.7|22
1626187170000|2021-07-13 14:39:30|1139.7|1135.2|1139|1134.5|1139.7|1135.2|1139|1134.5|88
1626187180000|2021-07-13 14:39:40|1139.1|1134.6|1139|1134.5|1139.1|1134.6|1139|1134.5|14
1626187190000|2021-07-13 14:39:50|1139.2|1134.7|1139.7|1135.2|1139.7|1135.2|1139.2|1134.7|44
1626187200000|2021-07-13 14:40:00|1139.6|1135.1|1139.7|1135.2|1139.7|1135.2|1139.6|1135.1|18
1626187210000|2021-07-13 14:40:10|||||||||14
1626187220000|2021-07-13 14:40:20|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|31
1626187230000|2021-07-13 14:40:30|1139.4|1134.9|1139.4|1134.9|1139.4|1134.9|1139.2|1134.7|55
1626187240000|2021-07-13 14:40:40|1139.7|1135.2|1139.8|1135.3|1139.8|1135.3|1139.7|1135.2|4
1626187250000|2021-07-13 14:40:50|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1
1626187260000|2021-07-13 14:41:00|1139.9|1135.4|1140.1|1135.6|1140.1|1135.6|1139.9|1135.4|57
1626187270000|2021-07-13 14:41:10|1140.4|1135.9|1140.9|1136.4|1140.9|1136.4|1140.4|1135.9|85
1626187280000|2021-07-13 14:41:20|1141.1|1136.6|1141.1|1136.6|1141.6|1137.1|1141.1|1136.6|132
1626187290000|2021-07-13 14:41:30|1141|1136.5|1140.9|1136.4|1141.1|1136.6|1140.9|1136.4|16
1626187300000|2021-07-13 14:41:40|1140.6|1136.1|1140.9|1136.4|1140.9|1136.4|1140.6|1136.1|63
1626187310000|2021-07-13 14:41:50|1140.8|1136.3|1140.8|1136.3|1140.9|1136.4|1140.8|1136.3|4
1626187320000|2021-07-13 14:42:00|1140.9|1136.4|1141.4|1136.9|1141.4|1136.9|1140.8|1136.3|32
1626187330000|2021-07-13 14:42:10|1141.3|1136.8|1141.1|1136.6|1141.3|1136.8|1141.1|1136.6|6
1626187340000|2021-07-13 14:42:20|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|35
1626187350000|2021-07-13 14:42:30|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|33
1626187360000|2021-07-13 14:42:40|1140.9|1136.4|1141.1|1136.6|1141.1|1136.6|1140.8|1136.3|69
1626187370000|2021-07-13 14:42:50|||||||||3
1626187380000|2021-07-13 14:43:00|1141.3|1136.8|1141.4|1136.9|1141.5|1137|1141.3|1136.8|174
1626187390000|2021-07-13 14:43:10|1141.5|1137|1141.3|1136.8|1141.6|1137.1|1141.1|1136.6|30
1626187400000|2021-07-13 14:43:20|1141.1|1136.6|1141.2|1136.7|1141.6|1137.1|1141.1|1136.6|18
1626187410000|2021-07-13 14:43:30|1141|1136.5|1140.8|1136.3|1141|1136.5|1140.5|1136|126
1626187420000|2021-07-13 14:43:40|1140.3|1135.8|1140.5|1136|1140.5|1136|1140.3|1135.8|18
1626187430000|2021-07-13 14:43:50|||||||||5
1626187440000|2021-07-13 14:44:00|1140.3|1135.8|1140.8|1136.3|1140.8|1136.3|1140.3|1135.8|138
1626187450000|2021-07-13 14:44:10|1140.3|1135.8|1140.7|1136.2|1140.7|1136.2|1140.3|1135.8|41
1626187460000|2021-07-13 14:44:20|1140.6|1136.1|1140.4|1135.9|1140.8|1136.3|1140.3|1135.8|35
1626187470000|2021-07-13 14:44:30|1140.3|1135.8|1139.8|1135.3|1140.3|1135.8|1139.8|1135.3|86
1626187480000|2021-07-13 14:44:40|1139.7|1135.2|1139.8|1135.3|1139.8|1135.3|1139.7|1135.2|8
1626187490000|2021-07-13 14:44:50|1140|1135.5|1140.3|1135.8|1140.4|1135.9|1140|1135.5|41
1626187500000|2021-07-13 14:45:00|1140.2|1135.7|1140.7|1136.2|1141|1136.5|1140.2|1135.7|94
1626187510000|2021-07-13 14:45:10|1141|1136.5|1140.8|1136.3|1141|1136.5|1140.8|1136.3|40
1626187520000|2021-07-13 14:45:20|1140.4|1135.9|1140.3|1135.8|1140.8|1136.3|1140.3|1135.8|22
1626187530000|2021-07-13 14:45:30|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|22
1626187540000|2021-07-13 14:45:40|1140|1135.5|1139.9|1135.4|1140|1135.5|1139.8|1135.3|63
1626187550000|2021-07-13 14:45:50|1140|1135.5|1139.9|1135.4|1140.1|1135.6|1139.9|1135.4|44
1626187560000|2021-07-13 14:46:00|1140|1135.5|1140.1|1135.6|1140.1|1135.6|1140|1135.5|23
1626187570000|2021-07-13 14:46:10|||||||||13
1626187580000|2021-07-13 14:46:20|||||||||15
1626187590000|2021-07-13 14:46:30|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|57
1626187600000|2021-07-13 14:46:40|1140|1135.5|1140.1|1135.6|1140.1|1135.6|1140|1135.5|23
1626187610000|2021-07-13 14:46:50|||||||||23
1626187620000|2021-07-13 14:47:00|1140.3|1135.8|1140.1|1135.6|1140.3|1135.8|1140.1|1135.6|28
1626187630000|2021-07-13 14:47:10|1139.5|1135|1139.6|1135.1|1139.6|1135.1|1139.5|1135|94
1626187640000|2021-07-13 14:47:20|1139.8|1135.3|1139.7|1135.2|1139.8|1135.3|1139.6|1135.1|32
1626187650000|2021-07-13 14:47:30|1139.6|1135.1|1139.6|1135.1|1139.8|1135.3|1139.6|1135.1|10
1626187660000|2021-07-13 14:47:40|1139.8|1135.3|1140.2|1135.7|1140.2|1135.7|1139.8|1135.3|24
1626187670000|2021-07-13 14:47:50|1140.3|1135.8|1140|1135.5|1140.3|1135.8|1140|1135.5|47
1626187680000|2021-07-13 14:48:00|1140.1|1135.6|1140.3|1135.8|1140.3|1135.8|1140.1|1135.6|23
1626187690000|2021-07-13 14:48:10|1140.4|1135.9|1140.8|1136.3|1140.8|1136.3|1140.4|1135.9|47
1626187700000|2021-07-13 14:48:20|||||||||23
1626187710000|2021-07-13 14:48:30|1140.6|1136.1|1140.1|1135.6|1140.6|1136.1|1140.1|1135.6|28
1626187720000|2021-07-13 14:48:40|1139.9|1135.4|1140.1|1135.6|1140.1|1135.6|1139.9|1135.4|28
1626187730000|2021-07-13 14:48:50|1139.9|1135.4|1139.3|1134.8|1139.9|1135.4|1139.3|1134.8|73
1626187740000|2021-07-13 14:49:00|1139.5|1135|1139.3|1134.8|1139.5|1135|1139.3|1134.8|52
1626187750000|2021-07-13 14:49:10|||||||||30
1626187760000|2021-07-13 14:49:20|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|31
1626187770000|2021-07-13 14:49:30|||||||||10
1626187780000|2021-07-13 14:49:40|||||||||21
1626187790000|2021-07-13 14:49:50|||||||||3
1626187800000|2021-07-13 14:50:00|1139.3|1134.8|1139.5|1135|1139.5|1135|1139.3|1134.8|84
1626187810000|2021-07-13 14:50:10|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|8
1626187820000|2021-07-13 14:50:20|1139.7|1135.2|1139.8|1135.3|1139.8|1135.3|1139.7|1135.2|7
1626187830000|2021-07-13 14:50:30|1139.7|1135.2|1139.6|1135.1|1139.7|1135.2|1139.6|1135.1|19
1626187840000|2021-07-13 14:50:40|1139.8|1135.3|1140.3|1135.8|1140.3|1135.8|1139.8|1135.3|51
1626187850000|2021-07-13 14:50:50|1140.5|1136|1140.3|1135.8|1140.8|1136.3|1140.3|1135.8|157
1626187860000|2021-07-13 14:51:00|||||||||4
1626187870000|2021-07-13 14:51:10|1140.2|1135.7|1139.7|1135.2|1140.2|1135.7|1139.7|1135.2|96
1626187880000|2021-07-13 14:51:20|1139.8|1135.3|1140.2|1135.7|1140.2|1135.7|1139.8|1135.3|17
1626187890000|2021-07-13 14:51:30|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|11
1626187900000|2021-07-13 14:51:40|1140.2|1135.7|1140.3|1135.8|1140.3|1135.8|1140.2|1135.7|32
1626187910000|2021-07-13 14:51:50|||||||||13
1626187920000|2021-07-13 14:52:00|||||||||12
1626187930000|2021-07-13 14:52:10|1140.1|1135.6|1140.4|1135.9|1140.5|1136|1139.8|1135.3|54
1626187940000|2021-07-13 14:52:20|1140.5|1136|1140.5|1136|1140.6|1136.1|1140.5|1136|77
1626187950000|2021-07-13 14:52:30|1140.9|1136.4|1140.9|1136.4|1141|1136.5|1140.9|1136.4|41
1626187960000|2021-07-13 14:52:40|1140.8|1136.3|1141.3|1136.8|1141.3|1136.8|1140.8|1136.3|51
1626187970000|2021-07-13 14:52:50|1140.9|1136.4|1140.8|1136.3|1141|1136.5|1140.8|1136.3|32
1626187980000|2021-07-13 14:53:00|1141|1136.5|1141.2|1136.7|1141.2|1136.7|1140.8|1136.3|42
1626187990000|2021-07-13 14:53:10|1141.1|1136.6|1141.5|1137|1141.6|1137.1|1141|1136.5|329
1626188000000|2021-07-13 14:53:20|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|1141.2|1136.7|210
1626188010000|2021-07-13 14:53:30|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|68
1626188020000|2021-07-13 14:53:40|1141.3|1136.8|1141|1136.5|1141.3|1136.8|1141|1136.5|241
1626188030000|2021-07-13 14:53:50|1140.8|1136.3|1141|1136.5|1141|1136.5|1140.8|1136.3|51
1626188040000|2021-07-13 14:54:00|1141.1|1136.6|1141.5|1137|1141.5|1137|1141.1|1136.6|29
1626188050000|2021-07-13 14:54:10|1141.7|1137.2|1141.2|1136.7|1141.7|1137.2|1141.2|1136.7|75
1626188060000|2021-07-13 14:54:20|1141.4|1136.9|1141.7|1137.2|1141.7|1137.2|1141.4|1136.9|85
1626188070000|2021-07-13 14:54:30|1141.5|1137|1141.7|1137.2|1141.7|1137.2|1141.5|1137|101
1626188080000|2021-07-13 14:54:40|1141.2|1136.7|1141.2|1136.7|1141.2|1136.7|1141.2|1136.7|83
1626188090000|2021-07-13 14:54:50|1141.6|1137.1|1141.4|1136.9|1141.6|1137.1|1141.2|1136.7|180
1626188100000|2021-07-13 14:55:00|1141.7|1137.2|1141.8|1137.3|1141.8|1137.3|1141.4|1136.9|284
1626188110000|2021-07-13 14:55:10|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|82
1626188120000|2021-07-13 14:55:20|1141.5|1137|1141.7|1137.2|1141.7|1137.2|1141.5|1137|77
1626188130000|2021-07-13 14:55:30|1141.4|1136.9|1141.7|1137.2|1141.7|1137.2|1141.4|1136.9|31
1626188140000|2021-07-13 14:55:40|1141.9|1137.4|1142|1137.5|1142|1137.5|1141.9|1137.4|237
1626188150000|2021-07-13 14:55:50|1142.2|1137.7|1142.5|1138|1142.5|1138|1141.9|1137.4|359
1626188160000|2021-07-13 14:56:00|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|119
1626188170000|2021-07-13 14:56:10|1141.9|1137.4|1141.7|1137.2|1142.1|1137.6|1141.7|1137.2|182
1626188180000|2021-07-13 14:56:20|1141.5|1137|1141.5|1137|1141.5|1137|1141.5|1137|47
1626188190000|2021-07-13 14:56:30|1141.2|1136.7|1142|1137.5|1142|1137.5|1141.2|1136.7|29
1626188200000|2021-07-13 14:56:40|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|15
1626188210000|2021-07-13 14:56:50|||||||||54
1626188220000|2021-07-13 14:57:00|1142|1137.5|1142|1137.5|1142|1137.5|1142|1137.5|63
1626188230000|2021-07-13 14:57:10|||||||||20
1626188240000|2021-07-13 14:57:20|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|112
1626188250000|2021-07-13 14:57:30|1142|1137.5|1142|1137.5|1142|1137.5|1142|1137.5|81
1626188260000|2021-07-13 14:57:40|1142.2|1137.7|1142.5|1138|1142.5|1138|1142.2|1137.7|216
1626188270000|2021-07-13 14:57:50|1142.6|1138.1|1142.5|1138|1142.7|1138.2|1142.4|1137.9|139
1626188280000|2021-07-13 14:58:00|1142.2|1137.7|1142.1|1137.6|1142.2|1137.7|1142.1|1137.6|75
1626188290000|2021-07-13 14:58:10|1142|1137.5|1142|1137.5|1142.2|1137.7|1142|1137.5|49
1626188300000|2021-07-13 14:58:20|||||||||19
1626188310000|2021-07-13 14:58:30|||||||||87
1626188320000|2021-07-13 14:58:40|||||||||49
1626188330000|2021-07-13 14:58:50|1141.9|1137.4|1141.8|1137.3|1141.9|1137.4|1141.8|1137.3|105
1626188340000|2021-07-13 14:59:00|1141.9|1137.4|1142|1137.5|1142|1137.5|1141.9|1137.4|118
1626188350000|2021-07-13 14:59:10|1142.2|1137.7|1142|1137.5|1142.2|1137.7|1142|1137.5|275
1626188360000|2021-07-13 14:59:20|1141.9|1137.4|1141.8|1137.3|1142|1137.5|1141.8|1137.3|76
1626188370000|2021-07-13 14:59:30|1142|1137.5|1142.2|1137.7|1142.2|1137.7|1141.9|1137.4|214
1626188380000|2021-07-13 14:59:40|1142.1|1137.6|1142|1137.5|1142.3|1137.8|1141.9|1137.4|135
1626188390000|2021-07-13 14:59:50|1141.8|1137.3|1142.5|1138|1142.5|1138|1141.8|1137.3|222
1626224400000|2021-07-14 01:00:00|1142|1137.5|1138.4|1133.9|1142|1137.5|1138.4|1133.9|725
1626224410000|2021-07-14 01:00:10|1138.3|1133.8|1137.5|1133|1138.5|1134|1136.6|1132.1|672
1626224420000|2021-07-14 01:00:20|1137.6|1133.1|1138.3|1133.8|1138.7|1134.2|1137.6|1133.1|268
1626224430000|2021-07-14 01:00:30|1138.5|1134|1140|1135.5|1140|1135.5|1138.5|1134|226
1626224440000|2021-07-14 01:00:40|1139.5|1135|1139.7|1135.2|1140.2|1135.7|1139.3|1134.8|458
1626224450000|2021-07-14 01:00:50|1139.5|1135|1140.3|1135.8|1140.5|1136|1139.4|1134.9|397
1626224460000|2021-07-14 01:01:00|1140.6|1136.1|1140.5|1136|1140.8|1136.3|1140|1135.5|131
1626224470000|2021-07-14 01:01:10|1140.7|1136.2|1140.1|1135.6|1140.7|1136.2|1139.8|1135.3|223
1626224480000|2021-07-14 01:01:20|1140.2|1135.7|1140|1135.5|1140.2|1135.7|1139.8|1135.3|116
1626224490000|2021-07-14 01:01:30|1139.7|1135.2|1140.3|1135.8|1141|1136.5|1139.7|1135.2|280
1626224500000|2021-07-14 01:01:40|1140.5|1136|1140|1135.5|1140.5|1136|1140|1135.5|231
1626224510000|2021-07-14 01:01:50|1140.5|1136|1140.8|1136.3|1140.8|1136.3|1140.5|1136|71
1626224520000|2021-07-14 01:02:00|1140.7|1136.2|1140.5|1136|1140.7|1136.2|1140.5|1136|64
1626224530000|2021-07-14 01:02:10|1140.8|1136.3|1141.3|1136.8|1141.3|1136.8|1140.8|1136.3|270
1626224540000|2021-07-14 01:02:20|1140.8|1136.3|1141|1136.5|1141|1136.5|1140.8|1136.3|102
1626224550000|2021-07-14 01:02:30|1141.2|1136.7|1141.5|1137|1141.5|1137|1141.2|1136.7|201
1626224560000|2021-07-14 01:02:40|1141.7|1137.2|1141.5|1137|1141.7|1137.2|1141.5|1137|181
1626224570000|2021-07-14 01:02:50|1141.8|1137.3|1141.7|1137.2|1141.8|1137.3|1141|1136.5|143
1626224580000|2021-07-14 01:03:00|1141.8|1137.3|1141.3|1136.8|1141.8|1137.3|1141.3|1136.8|137
1626224590000|2021-07-14 01:03:10|1141.2|1136.7|1140.7|1136.2|1141.2|1136.7|1140.1|1135.6|297
1626224600000|2021-07-14 01:03:20|1141.2|1136.7|1141.5|1137|1141.5|1137|1140.7|1136.2|158
1626224610000|2021-07-14 01:03:30|1141.3|1136.8|1140.5|1136|1141.3|1136.8|1140.5|1136|181
1626224620000|2021-07-14 01:03:40|1140.7|1136.2|1141.3|1136.8|1141.5|1137|1140.7|1136.2|251
1626224630000|2021-07-14 01:03:50|1141.4|1136.9|1141.3|1136.8|1141.5|1137|1141.3|1136.8|84
1626224640000|2021-07-14 01:04:00|1141.5|1137|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|179
1626224650000|2021-07-14 01:04:10|1141.7|1137.2|1142|1137.5|1142|1137.5|1141.7|1137.2|192
1626224660000|2021-07-14 01:04:20|1142.5|1138|1143.3|1138.8|1143.5|1139|1142.5|1138|531
1626224670000|2021-07-14 01:04:30|1143.5|1139|1144|1139.5|1144.2|1139.7|1143.5|1139|189
1626224680000|2021-07-14 01:04:40|1144.2|1139.7|1144.3|1139.8|1144.5|1140|1143.8|1139.3|167
1626224690000|2021-07-14 01:04:50|1144|1139.5|1144.8|1140.3|1144.8|1140.3|1144|1139.5|301
1626224700000|2021-07-14 01:05:00|1144.7|1140.2|1143.5|1139|1144.8|1140.3|1143.3|1138.8|456
1626224710000|2021-07-14 01:05:10|1143.2|1138.7|1142.6|1138.1|1143.6|1139.1|1142.6|1138.1|307
1626224720000|2021-07-14 01:05:20|1142.8|1138.3|1142.3|1137.8|1142.8|1138.3|1142.3|1137.8|217
1626224730000|2021-07-14 01:05:30|1142.1|1137.6|1141.6|1137.1|1142.1|1137.6|1141.4|1136.9|149
1626224740000|2021-07-14 01:05:40|1141.8|1137.3|1142.6|1138.1|1142.6|1138.1|1141.8|1137.3|104
1626224750000|2021-07-14 01:05:50|1142.8|1138.3|1142|1137.5|1142.8|1138.3|1141.9|1137.4|125
1626224760000|2021-07-14 01:06:00|1141.9|1137.4|1142.8|1138.3|1142.8|1138.3|1141.9|1137.4|109
1626224770000|2021-07-14 01:06:10|1142.9|1138.4|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|112
1626224780000|2021-07-14 01:06:20|1142.9|1138.4|1142.4|1137.9|1142.9|1138.4|1142.4|1137.9|70
1626224790000|2021-07-14 01:06:30|1142.3|1137.8|1141.9|1137.4|1142.3|1137.8|1141.9|1137.4|38
1626224800000|2021-07-14 01:06:40|1141.6|1137.1|1141.1|1136.6|1141.6|1137.1|1141.1|1136.6|132
1626224810000|2021-07-14 01:06:50|1141.2|1136.7|1141.6|1137.1|1141.9|1137.4|1141.2|1136.7|51
1626224820000|2021-07-14 01:07:00|1141.5|1137|1141.4|1136.9|1141.6|1137.1|1141.4|1136.9|30
1626224830000|2021-07-14 01:07:10|1141.6|1137.1|1141.4|1136.9|1141.9|1137.4|1141.4|1136.9|76
1626224840000|2021-07-14 01:07:20|1141.3|1136.8|1139.9|1135.4|1141.3|1136.8|1139.9|1135.4|492
1626224850000|2021-07-14 01:07:30|1140|1135.5|1140.2|1135.7|1140.3|1135.8|1140|1135.5|79
1626224860000|2021-07-14 01:07:40|1139.9|1135.4|1140.4|1135.9|1140.4|1135.9|1139.9|1135.4|97
1626224870000|2021-07-14 01:07:50|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.7|1136.2|66
1626224880000|2021-07-14 01:08:00|1141.2|1136.7|1141.2|1136.7|1141.2|1136.7|1141.2|1136.7|43
1626224890000|2021-07-14 01:08:10|1141.4|1136.9|1141.9|1137.4|1141.9|1137.4|1141.2|1136.7|100
1626224900000|2021-07-14 01:08:20|1141.8|1137.3|1141.4|1136.9|1141.8|1137.3|1141.4|1136.9|21
1626224910000|2021-07-14 01:08:30|1141.6|1137.1|1141.4|1136.9|1141.6|1137.1|1141.4|1136.9|26
1626224920000|2021-07-14 01:08:40|1141.3|1136.8|1141.4|1136.9|1141.5|1137|1141.3|1136.8|71
1626224930000|2021-07-14 01:08:50|1141.5|1137|1141.6|1137.1|1141.6|1137.1|1141.4|1136.9|20
1626224940000|2021-07-14 01:09:00|1141.9|1137.4|1142.4|1137.9|1142.4|1137.9|1141.9|1137.4|305
1626224950000|2021-07-14 01:09:10|||||||||24
1626224960000|2021-07-14 01:09:20|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|111
1626224970000|2021-07-14 01:09:30|1142.9|1138.4|1142.8|1138.3|1142.9|1138.4|1142.4|1137.9|215
1626224980000|2021-07-14 01:09:40|1142.6|1138.1|1142.1|1137.6|1142.6|1138.1|1141.6|1137.1|80
1626224990000|2021-07-14 01:09:50|1142.2|1137.7|1143.1|1138.6|1143.1|1138.6|1141.9|1137.4|350
1626225000000|2021-07-14 01:10:00|1143.4|1138.9|1142.6|1138.1|1144.1|1139.6|1142.4|1137.9|317
1626225010000|2021-07-14 01:10:10|1142.9|1138.4|1143.1|1138.6|1143.4|1138.9|1142.9|1138.4|257
1626225020000|2021-07-14 01:10:20|1143.5|1139|1143.6|1139.1|1143.8|1139.3|1143.4|1138.9|146
1626225030000|2021-07-14 01:10:30|1143.7|1139.2|1142.8|1138.3|1143.7|1139.2|1141.9|1137.4|238
1626225040000|2021-07-14 01:10:40|1143|1138.5|1142.9|1138.4|1143.4|1138.9|1142.9|1138.4|43
1626225050000|2021-07-14 01:10:50|1143|1138.5|1142.7|1138.2|1143.1|1138.6|1142.7|1138.2|55
1626225060000|2021-07-14 01:11:00|1142.9|1138.4|1141.8|1137.3|1142.9|1138.4|1141.8|1137.3|132
1626225070000|2021-07-14 01:11:10|1141.4|1136.9|1141.4|1136.9|1141.9|1137.4|1141.4|1136.9|147
1626225080000|2021-07-14 01:11:20|1141.6|1137.1|1141.1|1136.6|1141.6|1137.1|1141.1|1136.6|100
1626225090000|2021-07-14 01:11:30|1141.2|1136.7|1141.1|1136.6|1141.2|1136.7|1141.1|1136.6|114
1626225100000|2021-07-14 01:11:40|1141.2|1136.7|1140.4|1135.9|1141.2|1136.7|1140.4|1135.9|170
1626225110000|2021-07-14 01:11:50|1140.6|1136.1|1140.7|1136.2|1140.7|1136.2|1140.6|1136.1|38
1626225120000|2021-07-14 01:12:00|1140.9|1136.4|1141.1|1136.6|1141.6|1137.1|1140.9|1136.4|275
1626225130000|2021-07-14 01:12:10|1141.2|1136.7|1141.6|1137.1|1141.6|1137.1|1141.2|1136.7|85
1626225140000|2021-07-14 01:12:20|1141.2|1136.7|1141.4|1136.9|1141.4|1136.9|1141.2|1136.7|40
1626225150000|2021-07-14 01:12:30|1141.6|1137.1|1140.7|1136.2|1141.6|1137.1|1140.7|1136.2|112
1626225160000|2021-07-14 01:12:40|1140.9|1136.4|1141.2|1136.7|1141.2|1136.7|1140.9|1136.4|95
1626225170000|2021-07-14 01:12:50|1141.4|1136.9|1141.2|1136.7|1141.6|1137.1|1141.2|1136.7|79
1626225180000|2021-07-14 01:13:00|1140.9|1136.4|1142.1|1137.6|1142.1|1137.6|1140.9|1136.4|96
1626225190000|2021-07-14 01:13:10|1142.2|1137.7|1142.1|1137.6|1142.4|1137.9|1141.9|1137.4|82
1626225200000|2021-07-14 01:13:20|1142.3|1137.8|1142.3|1137.8|1142.4|1137.9|1141.9|1137.4|66
1626225210000|2021-07-14 01:13:30|1142.5|1138|1142.4|1137.9|1142.6|1138.1|1142.4|1137.9|109
1626225220000|2021-07-14 01:13:40|1142.6|1138.1|1142.8|1138.3|1142.9|1138.4|1142.4|1137.9|89
1626225230000|2021-07-14 01:13:50|1142.4|1137.9|1142.9|1138.4|1142.9|1138.4|1142.4|1137.9|99
1626225240000|2021-07-14 01:14:00|1143.1|1138.6|1143.4|1138.9|1143.9|1139.4|1143.1|1138.6|139
1626225250000|2021-07-14 01:14:10|1143.6|1139.1|1143.9|1139.4|1144.2|1139.7|1143.4|1138.9|183
1626225260000|2021-07-14 01:14:20|1143.8|1139.3|1143.2|1138.7|1143.9|1139.4|1142.4|1137.9|178
1626225270000|2021-07-14 01:14:30|1142.9|1138.4|1142.9|1138.4|1142.9|1138.4|1142.4|1137.9|70
1626225280000|2021-07-14 01:14:40|1142.6|1138.1|1143.6|1139.1|1143.6|1139.1|1142.4|1137.9|281
1626225290000|2021-07-14 01:14:50|1143.1|1138.6|1142.4|1137.9|1143.1|1138.6|1142.4|1137.9|392
1626225300000|2021-07-14 01:15:00|1142.6|1138.1|1142.4|1137.9|1142.6|1138.1|1142.4|1137.9|100
1626225310000|2021-07-14 01:15:10|1142.6|1138.1|1141.9|1137.4|1142.6|1138.1|1141.9|1137.4|120
1626225320000|2021-07-14 01:15:20|1142.1|1137.6|1143.2|1138.7|1143.2|1138.7|1142.1|1137.6|115
1626225330000|2021-07-14 01:15:30|1143.6|1139.1|1143.2|1138.7|1143.7|1139.2|1143.2|1138.7|71
1626225340000|2021-07-14 01:15:40|1143.1|1138.6|1143.4|1138.9|1143.4|1138.9|1142.9|1138.4|106
1626225350000|2021-07-14 01:15:50|||||||||19
1626225360000|2021-07-14 01:16:00|1142.9|1138.4|1143.2|1138.7|1143.2|1138.7|1142.9|1138.4|70
1626225370000|2021-07-14 01:16:10|1143.1|1138.6|1143.1|1138.6|1143.1|1138.6|1142.9|1138.4|124
1626225380000|2021-07-14 01:16:20|1143.2|1138.7|1143.4|1138.9|1143.4|1138.9|1143.1|1138.6|92
1626225390000|2021-07-14 01:16:30|1143.6|1139.1|1143.9|1139.4|1143.9|1139.4|1143.6|1139.1|78
1626225400000|2021-07-14 01:16:40|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|74
1626225410000|2021-07-14 01:16:50|1143.7|1139.2|1143.9|1139.4|1143.9|1139.4|1143.7|1139.2|18
1626225420000|2021-07-14 01:17:00|1143.8|1139.3|1143.4|1138.9|1143.8|1139.3|1143.4|1138.9|27
1626225430000|2021-07-14 01:17:10|1143.6|1139.1|1144.6|1140.1|1144.6|1140.1|1143.6|1139.1|198
1626225440000|2021-07-14 01:17:20|1144.4|1139.9|1144.9|1140.4|1145.1|1140.6|1144.4|1139.9|155
1626225450000|2021-07-14 01:17:30|1144.4|1139.9|1144.4|1139.9|1144.5|1140|1144.4|1139.9|102
1626225460000|2021-07-14 01:17:40|1144.7|1140.2|1143.7|1139.2|1144.7|1140.2|1143.7|1139.2|201
1626225470000|2021-07-14 01:17:50|1143.9|1139.4|1144.7|1140.2|1144.9|1140.4|1143.7|1139.2|86
1626225480000|2021-07-14 01:18:00|1144.4|1139.9|1144.4|1139.9|1144.9|1140.4|1144.4|1139.9|124
1626225490000|2021-07-14 01:18:10|1143.9|1139.4|1144.7|1140.2|1144.7|1140.2|1143.9|1139.4|67
1626225500000|2021-07-14 01:18:20|1144.6|1140.1|1144.1|1139.6|1144.6|1140.1|1143.9|1139.4|78
1626225510000|2021-07-14 01:18:30|1144.4|1139.9|1144.6|1140.1|1144.6|1140.1|1144.4|1139.9|57
1626225520000|2021-07-14 01:18:40|1144.4|1139.9|1144.6|1140.1|1144.6|1140.1|1144.4|1139.9|40
1626225530000|2021-07-14 01:18:50|1144.4|1139.9|1144.9|1140.4|1145.4|1140.9|1144.4|1139.9|161
1626225540000|2021-07-14 01:19:00|1145|1140.5|1145.4|1140.9|1145.4|1140.9|1144.9|1140.4|78
1626225550000|2021-07-14 01:19:10|1145.3|1140.8|1144.6|1140.1|1145.3|1140.8|1144.6|1140.1|297
1626225560000|2021-07-14 01:19:20|1144.3|1139.8|1144.1|1139.6|1144.6|1140.1|1143.9|1139.4|169
1626225570000|2021-07-14 01:19:30|1144.2|1139.7|1144.7|1140.2|1144.7|1140.2|1144.1|1139.6|151
1626225580000|2021-07-14 01:19:40|1144.4|1139.9|1144.8|1140.3|1144.9|1140.4|1144.4|1139.9|18
1626225590000|2021-07-14 01:19:50|1144.9|1140.4|1144.3|1139.8|1144.9|1140.4|1144.2|1139.7|82
1626225600000|2021-07-14 01:20:00|1144.4|1139.9|1144.6|1140.1|1144.6|1140.1|1144.3|1139.8|47
1626225610000|2021-07-14 01:20:10|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|35
1626225620000|2021-07-14 01:20:20|1143.9|1139.4|1144.6|1140.1|1144.6|1140.1|1143.9|1139.4|166
1626225630000|2021-07-14 01:20:30|1144.4|1139.9|1143.6|1139.1|1144.5|1140|1143.6|1139.1|129
1626225640000|2021-07-14 01:20:40|1143.5|1139|1142.9|1138.4|1143.5|1139|1142.9|1138.4|98
1626225650000|2021-07-14 01:20:50|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|47
1626225660000|2021-07-14 01:21:00|1142.6|1138.1|1142.4|1137.9|1142.8|1138.3|1142.4|1137.9|57
1626225670000|2021-07-14 01:21:10|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|28
1626225680000|2021-07-14 01:21:20|1142.4|1137.9|1141.8|1137.3|1142.6|1138.1|1141.8|1137.3|199
1626225690000|2021-07-14 01:21:30|1141.7|1137.2|1141.7|1137.2|1142.2|1137.7|1141.7|1137.2|134
1626225700000|2021-07-14 01:21:40|1141.2|1136.7|1141.4|1136.9|1141.4|1136.9|1141.1|1136.6|179
1626225710000|2021-07-14 01:21:50|1141.6|1137.1|1141.4|1136.9|1141.7|1137.2|1141.3|1136.8|54
1626225720000|2021-07-14 01:22:00|1141.1|1136.6|1140.9|1136.4|1141.1|1136.6|1140.9|1136.4|29
1626225730000|2021-07-14 01:22:10|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|26
1626225740000|2021-07-14 01:22:20|1141.1|1136.6|1141.4|1136.9|1141.4|1136.9|1141.1|1136.6|82
1626225750000|2021-07-14 01:22:30|1141.3|1136.8|1140.9|1136.4|1141.9|1137.4|1140.9|1136.4|263
1626225760000|2021-07-14 01:22:40|1141.1|1136.6|1140.3|1135.8|1141.1|1136.6|1140.3|1135.8|57
1626225770000|2021-07-14 01:22:50|1140.2|1135.7|1139.8|1135.3|1140.3|1135.8|1139.8|1135.3|158
1626225780000|2021-07-14 01:23:00|1140|1135.5|1140.5|1136|1140.5|1136|1140|1135.5|157
1626225790000|2021-07-14 01:23:10|1140.4|1135.9|1140.8|1136.3|1140.8|1136.3|1140.3|1135.8|48
1626225800000|2021-07-14 01:23:20|1140.6|1136.1|1140.6|1136.1|1140.8|1136.3|1140.5|1136|70
1626225810000|2021-07-14 01:23:30|1140.5|1136|1140.4|1135.9|1140.6|1136.1|1140.4|1135.9|51
1626225820000|2021-07-14 01:23:40|1140.5|1136|1140.7|1136.2|1140.8|1136.3|1140.5|1136|98
1626225830000|2021-07-14 01:23:50|1140.5|1136|1140.9|1136.4|1140.9|1136.4|1140.5|1136|60
1626225840000|2021-07-14 01:24:00|1140.5|1136|1140.4|1135.9|1140.5|1136|1140.4|1135.9|107
1626225850000|2021-07-14 01:24:10|||||||||32
1626225860000|2021-07-14 01:24:20|1140.3|1135.8|1138.9|1134.4|1140.3|1135.8|1138.9|1134.4|396
1626225870000|2021-07-14 01:24:30|1139.3|1134.8|1139.7|1135.2|1139.9|1135.4|1139.3|1134.8|191
1626225880000|2021-07-14 01:24:40|1139.5|1135|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|51
1626225890000|2021-07-14 01:24:50|1138.9|1134.4|1138.9|1134.4|1139.2|1134.7|1138.9|1134.4|138
1626225900000|2021-07-14 01:25:00|1139.2|1134.7|1139.4|1134.9|1139.9|1135.4|1139.2|1134.7|283
1626225910000|2021-07-14 01:25:10|1139.5|1135|1139.4|1134.9|1139.5|1135|1139.1|1134.6|79
1626225920000|2021-07-14 01:25:20|1139.5|1135|1139.5|1135|1139.7|1135.2|1139.4|1134.9|45
1626225930000|2021-07-14 01:25:30|1139.6|1135.1|1139.3|1134.8|1139.8|1135.3|1138.9|1134.4|252
1626225940000|2021-07-14 01:25:40|1139.4|1134.9|1139.2|1134.7|1139.4|1134.9|1139.2|1134.7|77
1626225950000|2021-07-14 01:25:50|1139.4|1134.9|1140|1135.5|1140.4|1135.9|1139.4|1134.9|110
1626225960000|2021-07-14 01:26:00|1140.1|1135.6|1140.9|1136.4|1140.9|1136.4|1140|1135.5|119
1626225970000|2021-07-14 01:26:10|1141.1|1136.6|1140.9|1136.4|1141.1|1136.6|1140.9|1136.4|33
1626225980000|2021-07-14 01:26:20|1141.1|1136.6|1140.8|1136.3|1141.1|1136.6|1140.8|1136.3|118
1626225990000|2021-07-14 01:26:30|1140.7|1136.2|1140.4|1135.9|1140.7|1136.2|1140.4|1135.9|5
1626226000000|2021-07-14 01:26:40|1140.5|1136|1140.6|1136.1|1140.6|1136.1|1140.5|1136|25
1626226010000|2021-07-14 01:26:50|1140.9|1136.4|1140.9|1136.4|1141.3|1136.8|1140.9|1136.4|53
1626226020000|2021-07-14 01:27:00|1141.1|1136.6|1141.1|1136.6|1141.3|1136.8|1140.9|1136.4|135
1626226030000|2021-07-14 01:27:10|1141.2|1136.7|1140.6|1136.1|1141.2|1136.7|1140.6|1136.1|18
1626226040000|2021-07-14 01:27:20|1140.7|1136.2|1141|1136.5|1141|1136.5|1140.7|1136.2|18
1626226050000|2021-07-14 01:27:30|1140.9|1136.4|1140.4|1135.9|1140.9|1136.4|1140.4|1135.9|36
1626226060000|2021-07-14 01:27:40|1140.6|1136.1|1140.7|1136.2|1140.9|1136.4|1140.6|1136.1|23
1626226070000|2021-07-14 01:27:50|1140.6|1136.1|1139.8|1135.3|1140.6|1136.1|1139.5|1135|237
1626226080000|2021-07-14 01:28:00|1139.9|1135.4|1139|1134.5|1139.9|1135.4|1138.9|1134.4|81
1626226090000|2021-07-14 01:28:10|1138.7|1134.2|1138.8|1134.3|1138.8|1134.3|1138.7|1134.2|392
1626226100000|2021-07-14 01:28:20|1138.7|1134.2|1139|1134.5|1139|1134.5|1138.7|1134.2|119
1626226110000|2021-07-14 01:28:30|1139.2|1134.7|1139.7|1135.2|1139.8|1135.3|1139.2|1134.7|117
1626226120000|2021-07-14 01:28:40|||||||||26
1626226130000|2021-07-14 01:28:50|1139.8|1135.3|1139.3|1134.8|1139.8|1135.3|1139.3|1134.8|147
1626226140000|2021-07-14 01:29:00|1139.4|1134.9|1139.4|1134.9|1139.8|1135.3|1139.4|1134.9|59
1626226150000|2021-07-14 01:29:10|1140|1135.5|1139.6|1135.1|1140|1135.5|1139.4|1134.9|230
1626226160000|2021-07-14 01:29:20|1139.4|1134.9|1139.7|1135.2|1139.9|1135.4|1139.4|1134.9|118
1626226170000|2021-07-14 01:29:30|1140.1|1135.6|1140.1|1135.6|1140.2|1135.7|1139.9|1135.4|69
1626226180000|2021-07-14 01:29:40|1140.4|1135.9|1140.4|1135.9|1140.5|1136|1140.2|1135.7|21
1626226190000|2021-07-14 01:29:50|||||||||38
1626226200000|2021-07-14 01:30:00|1140.6|1136.1|1140.9|1136.4|1140.9|1136.4|1140.6|1136.1|58
1626226210000|2021-07-14 01:30:10|||||||||25
1626226220000|2021-07-14 01:30:20|1140.7|1136.2|1140.9|1136.4|1140.9|1136.4|1140.7|1136.2|5
1626226230000|2021-07-14 01:30:30|1140.6|1136.1|1140.1|1135.6|1140.6|1136.1|1140.1|1135.6|57
1626226240000|2021-07-14 01:30:40|1140.2|1135.7|1139.9|1135.4|1140.4|1135.9|1139.9|1135.4|250
1626226250000|2021-07-14 01:30:50|1139.7|1135.2|1139.9|1135.4|1139.9|1135.4|1139.4|1134.9|85
1626226260000|2021-07-14 01:31:00|1140|1135.5|1140.2|1135.7|1140.2|1135.7|1140|1135.5|31
1626226270000|2021-07-14 01:31:10|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1139.9|1135.4|36
1626226280000|2021-07-14 01:31:20|1140.5|1136|1140.4|1135.9|1140.7|1136.2|1140.4|1135.9|27
1626226290000|2021-07-14 01:31:30|1140.5|1136|1140.9|1136.4|1140.9|1136.4|1140.5|1136|20
1626226300000|2021-07-14 01:31:40|1140.7|1136.2|1140.9|1136.4|1140.9|1136.4|1140.7|1136.2|13
1626226310000|2021-07-14 01:31:50|1141.4|1136.9|1141.1|1136.6|1141.4|1136.9|1141.1|1136.6|44
1626226320000|2021-07-14 01:32:00|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.6|1136.1|115
1626226330000|2021-07-14 01:32:10|1140.7|1136.2|1140.9|1136.4|1140.9|1136.4|1140.7|1136.2|27
1626226340000|2021-07-14 01:32:20|||||||||6
1626226350000|2021-07-14 01:32:30|1141|1136.5|1140.4|1135.9|1141|1136.5|1140.4|1135.9|37
1626226360000|2021-07-14 01:32:40|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1139.9|1135.4|70
1626226370000|2021-07-14 01:32:50|1140.4|1135.9|1140.3|1135.8|1140.4|1135.9|1140.3|1135.8|9
1626226380000|2021-07-14 01:33:00|1140.4|1135.9|1140.4|1135.9|1140.6|1136.1|1140.2|1135.7|72
1626226390000|2021-07-14 01:33:10|1140.5|1136|1140.2|1135.7|1140.5|1136|1140.2|1135.7|29
1626226400000|2021-07-14 01:33:20|1140|1135.5|1139.9|1135.4|1140.3|1135.8|1139.9|1135.4|51
1626226410000|2021-07-14 01:33:30|1140|1135.5|1139.6|1135.1|1140|1135.5|1139.4|1134.9|45
1626226420000|2021-07-14 01:33:40|1139.9|1135.4|1139.6|1135.1|1139.9|1135.4|1139.1|1134.6|50
1626226430000|2021-07-14 01:33:50|1139.7|1135.2|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|62
1626226440000|2021-07-14 01:34:00|1139.3|1134.8|1139.3|1134.8|1139.4|1134.9|1139.3|1134.8|263
1626226450000|2021-07-14 01:34:10|1139.5|1135|1139.4|1134.9|1139.6|1135.1|1139.2|1134.7|21
1626226460000|2021-07-14 01:34:20|1139.6|1135.1|1139.8|1135.3|1140.1|1135.6|1139.6|1135.1|47
1626226470000|2021-07-14 01:34:30|1139.6|1135.1|1139.4|1134.9|1139.6|1135.1|1139.1|1134.6|100
1626226480000|2021-07-14 01:34:40|1139.3|1134.8|1139|1134.5|1139.3|1134.8|1138.8|1134.3|78
1626226490000|2021-07-14 01:34:50|1139.1|1134.6|1138.8|1134.3|1139.1|1134.6|1138.6|1134.1|52
1626226500000|2021-07-14 01:35:00|1138.6|1134.1|1137.8|1133.3|1138.6|1134.1|1137.8|1133.3|138
1626226510000|2021-07-14 01:35:10|1137.6|1133.1|1135.6|1131.1|1137.6|1133.1|1135.6|1131.1|702
1626226520000|2021-07-14 01:35:20|1135.9|1131.4|1136.6|1132.1|1136.9|1132.4|1135.9|1131.4|302
1626226530000|2021-07-14 01:35:30|1136.7|1132.2|1137.1|1132.6|1137.6|1133.1|1136.5|1132|109
1626226540000|2021-07-14 01:35:40|1137|1132.5|1137.1|1132.6|1137.1|1132.6|1136.6|1132.1|56
1626226550000|2021-07-14 01:35:50|1137|1132.5|1137.2|1132.7|1137.2|1132.7|1136.8|1132.3|140
1626226560000|2021-07-14 01:36:00|1137|1132.5|1136.8|1132.3|1137.2|1132.7|1136.6|1132.1|137
1626226570000|2021-07-14 01:36:10|1136.9|1132.4|1137.1|1132.6|1137.2|1132.7|1136.9|1132.4|64
1626226580000|2021-07-14 01:36:20|1137|1132.5|1136.6|1132.1|1137|1132.5|1136.6|1132.1|19
1626226590000|2021-07-14 01:36:30|1136.4|1131.9|1136.6|1132.1|1136.6|1132.1|1136.4|1131.9|47
1626226600000|2021-07-14 01:36:40|1136.8|1132.3|1136.6|1132.1|1137.1|1132.6|1136.6|1132.1|147
1626226610000|2021-07-14 01:36:50|1136.4|1131.9|1136.6|1132.1|1136.6|1132.1|1136.4|1131.9|155
1626226620000|2021-07-14 01:37:00|1136.5|1132|1135.4|1130.9|1136.5|1132|1135.4|1130.9|326
1626226630000|2021-07-14 01:37:10|1135.6|1131.1|1135.6|1131.1|1135.6|1131.1|1135.4|1130.9|91
1626226640000|2021-07-14 01:37:20|1135.4|1130.9|1135.1|1130.6|1135.6|1131.1|1135.1|1130.6|145
1626226650000|2021-07-14 01:37:30|1134.8|1130.3|1134.8|1130.3|1134.9|1130.4|1134.8|1130.3|197
1626226660000|2021-07-14 01:37:40|1134.6|1130.1|1134.6|1130.1|1135.1|1130.6|1134.6|1130.1|200
1626226670000|2021-07-14 01:37:50|1134.8|1130.3|1134.9|1130.4|1135.1|1130.6|1134.6|1130.1|417
1626226680000|2021-07-14 01:38:00|1134.6|1130.1|1133.1|1128.6|1134.7|1130.2|1133.1|1128.6|883
1626226690000|2021-07-14 01:38:10|1133.3|1128.8|1133.1|1128.6|1133.6|1129.1|1133.1|1128.6|431
1626226700000|2021-07-14 01:38:20|1133.3|1128.8|1133.9|1129.4|1134.1|1129.6|1133.3|1128.8|310
1626226710000|2021-07-14 01:38:30|1133.6|1129.1|1133.4|1128.9|1133.6|1129.1|1133.4|1128.9|254
1626226720000|2021-07-14 01:38:40|1133.1|1128.6|1133.6|1129.1|1133.9|1129.4|1133.1|1128.6|212
1626226730000|2021-07-14 01:38:50|1133.5|1129|1133.5|1129|1133.9|1129.4|1133.5|1129|342
1626226740000|2021-07-14 01:39:00|1132.9|1128.4|1133.2|1128.7|1133.2|1128.7|1132.9|1128.4|654
1626226750000|2021-07-14 01:39:10|1133.4|1128.9|1133.7|1129.2|1133.9|1129.4|1133.4|1128.9|176
1626226760000|2021-07-14 01:39:20|1133.4|1128.9|1133.4|1128.9|1133.7|1129.2|1133.4|1128.9|106
1626226770000|2021-07-14 01:39:30|1133.5|1129|1134.1|1129.6|1134.1|1129.6|1133.4|1128.9|117
1626226780000|2021-07-14 01:39:40|1134.4|1129.9|1134.4|1129.9|1134.6|1130.1|1134.3|1129.8|135
1626226790000|2021-07-14 01:39:50|1134.6|1130.1|1133.7|1129.2|1134.6|1130.1|1133.6|1129.1|224
1626226800000|2021-07-14 01:40:00|1133.6|1129.1|1134.6|1130.1|1134.6|1130.1|1133.1|1128.6|234
1626226810000|2021-07-14 01:40:10|1134.4|1129.9|1135.1|1130.6|1135.3|1130.8|1134.4|1129.9|246
1626226820000|2021-07-14 01:40:20|1135.3|1130.8|1134.6|1130.1|1135.3|1130.8|1134.6|1130.1|168
1626226830000|2021-07-14 01:40:30|1134.9|1130.4|1134.9|1130.4|1135.3|1130.8|1134.9|1130.4|139
1626226840000|2021-07-14 01:40:40|1134.8|1130.3|1135.1|1130.6|1135.6|1131.1|1134.8|1130.3|187
1626226850000|2021-07-14 01:40:50|1134.9|1130.4|1135.6|1131.1|1135.6|1131.1|1134.9|1130.4|97
1626226860000|2021-07-14 01:41:00|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|39
1626226870000|2021-07-14 01:41:10|1135.1|1130.6|1135.3|1130.8|1135.3|1130.8|1135.1|1130.6|12
1626226880000|2021-07-14 01:41:20|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|1134.8|1130.3|236
1626226890000|2021-07-14 01:41:30|1135|1130.5|1135.3|1130.8|1135.3|1130.8|1135|1130.5|72
1626226900000|2021-07-14 01:41:40|1135.1|1130.6|1135.2|1130.7|1135.2|1130.7|1134.8|1130.3|57
1626226910000|2021-07-14 01:41:50|1135.3|1130.8|1135.8|1131.3|1135.8|1131.3|1135.2|1130.7|96
1626226920000|2021-07-14 01:42:00|1135.6|1131.1|1135.6|1131.1|1135.6|1131.1|1135.6|1131.1|51
1626226930000|2021-07-14 01:42:10|1135.3|1130.8|1134.8|1130.3|1135.8|1131.3|1134.8|1130.3|120
1626226940000|2021-07-14 01:42:20|1134.9|1130.4|1135.1|1130.6|1135.6|1131.1|1134.9|1130.4|92
1626226950000|2021-07-14 01:42:30|1134.8|1130.3|1134.6|1130.1|1135.1|1130.6|1134.6|1130.1|186
1626226960000|2021-07-14 01:42:40|1134.7|1130.2|1134.6|1130.1|1134.9|1130.4|1134.6|1130.1|65
1626226970000|2021-07-14 01:42:50|1134.7|1130.2|1135.1|1130.6|1135.1|1130.6|1134.4|1129.9|70
1626226980000|2021-07-14 01:43:00|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|75
1626226990000|2021-07-14 01:43:10|1134.8|1130.3|1135.1|1130.6|1135.1|1130.6|1134.8|1130.3|186
1626227000000|2021-07-14 01:43:20|1135.8|1131.3|1134.9|1130.4|1135.8|1131.3|1134.6|1130.1|333
1626227010000|2021-07-14 01:43:30|1134.7|1130.2|1135.3|1130.8|1135.3|1130.8|1134.1|1129.6|161
1626227020000|2021-07-14 01:43:40|1135.4|1130.9|1135.6|1131.1|1135.6|1131.1|1135.2|1130.7|36
1626227030000|2021-07-14 01:43:50|1135.8|1131.3|1135.7|1131.2|1136.1|1131.6|1135.6|1131.1|38
1626227040000|2021-07-14 01:44:00|1135.8|1131.3|1135.3|1130.8|1135.8|1131.3|1135.1|1130.6|46
1626227050000|2021-07-14 01:44:10|1135.2|1130.7|1135.6|1131.1|1135.6|1131.1|1135.2|1130.7|11
1626227060000|2021-07-14 01:44:20|1135.7|1131.2|1135.6|1131.1|1136|1131.5|1135.5|1131|82
1626227070000|2021-07-14 01:44:30|1135.8|1131.3|1136.3|1131.8|1136.3|1131.8|1135.7|1131.2|66
1626227080000|2021-07-14 01:44:40|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1135.8|1131.3|69
1626227090000|2021-07-14 01:44:50|1136.3|1131.8|1135.8|1131.3|1136.4|1131.9|1135.8|1131.3|79
1626227100000|2021-07-14 01:45:00|1135.9|1131.4|1135.6|1131.1|1135.9|1131.4|1135.3|1130.8|125
1626227110000|2021-07-14 01:45:10|||||||||11
1626227120000|2021-07-14 01:45:20|1135.8|1131.3|1136.1|1131.6|1136.2|1131.7|1135.8|1131.3|99
1626227130000|2021-07-14 01:45:30|1135.9|1131.4|1135.6|1131.1|1135.9|1131.4|1135.6|1131.1|52
1626227140000|2021-07-14 01:45:40|1135.2|1130.7|1135.6|1131.1|1135.6|1131.1|1135.1|1130.6|103
1626227150000|2021-07-14 01:45:50|1135.5|1131|1135.6|1131.1|1135.6|1131.1|1134.9|1130.4|119
1626227160000|2021-07-14 01:46:00|1135.4|1130.9|1135.6|1131.1|1135.6|1131.1|1135.2|1130.7|44
1626227170000|2021-07-14 01:46:10|1135.8|1131.3|1135.6|1131.1|1136.1|1131.6|1135.6|1131.1|130
1626227180000|2021-07-14 01:46:20|1135.7|1131.2|1136.1|1131.6|1136.1|1131.6|1135.7|1131.2|33
1626227190000|2021-07-14 01:46:30|1135.9|1131.4|1135.7|1131.2|1136.1|1131.6|1135.6|1131.1|78
1626227200000|2021-07-14 01:46:40|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|35
1626227210000|2021-07-14 01:46:50|1135.8|1131.3|1135.8|1131.3|1136.1|1131.6|1135.8|1131.3|29
1626227220000|2021-07-14 01:47:00|1136.1|1131.6|1136.3|1131.8|1136.3|1131.8|1136.1|1131.6|99
1626227230000|2021-07-14 01:47:10|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|44
1626227240000|2021-07-14 01:47:20|1136.3|1131.8|1136.6|1132.1|1136.6|1132.1|1136.3|1131.8|41
1626227250000|2021-07-14 01:47:30|1136.3|1131.8|1136.4|1131.9|1136.4|1131.9|1136.3|1131.8|75
1626227260000|2021-07-14 01:47:40|1136.6|1132.1|1136.8|1132.3|1136.8|1132.3|1136.5|1132|122
1626227270000|2021-07-14 01:47:50|1136.4|1131.9|1135.6|1131.1|1136.4|1131.9|1135.6|1131.1|255
1626227280000|2021-07-14 01:48:00|1135.8|1131.3|1134.6|1130.1|1135.8|1131.3|1134.6|1130.1|514
1626227290000|2021-07-14 01:48:10|1134.9|1130.4|1135|1130.5|1135|1130.5|1134.8|1130.3|173
1626227300000|2021-07-14 01:48:20|1134.9|1130.4|1135.2|1130.7|1135.2|1130.7|1134.9|1130.4|55
1626227310000|2021-07-14 01:48:30|1135.4|1130.9|1135.7|1131.2|1136.2|1131.7|1135.4|1130.9|160
1626227320000|2021-07-14 01:48:40|1135.9|1131.4|1135.5|1131|1135.9|1131.4|1135.1|1130.6|50
1626227330000|2021-07-14 01:48:50|1135.6|1131.1|1135.4|1130.9|1135.7|1131.2|1135.4|1130.9|46
1626227340000|2021-07-14 01:49:00|1135.2|1130.7|1135|1130.5|1135.4|1130.9|1135|1130.5|28
1626227350000|2021-07-14 01:49:10|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|1134.9|1130.4|11
1626227360000|2021-07-14 01:49:20|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|1135.2|1130.7|43
1626227370000|2021-07-14 01:49:30|1135.5|1131|1135.1|1130.6|1135.5|1131|1135.1|1130.6|87
1626227380000|2021-07-14 01:49:40|1135|1130.5|1135.4|1130.9|1135.4|1130.9|1134.9|1130.4|39
1626227390000|2021-07-14 01:49:50|1135.6|1131.1|1135.6|1131.1|1135.9|1131.4|1135.4|1130.9|55
1626227400000|2021-07-14 01:50:00|1135.5|1131|1134.9|1130.4|1135.7|1131.2|1134.9|1130.4|43
1626227410000|2021-07-14 01:50:10|1134.6|1130.1|1134.9|1130.4|1134.9|1130.4|1134.6|1130.1|23
1626227420000|2021-07-14 01:50:20|1135.4|1130.9|1135.8|1131.3|1135.8|1131.3|1135.4|1130.9|90
1626227430000|2021-07-14 01:50:30|1136.1|1131.6|1135.9|1131.4|1136.1|1131.6|1135.5|1131|80
1626227440000|2021-07-14 01:50:40|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1135.7|1131.2|88
1626227450000|2021-07-14 01:50:50|1135.6|1131.1|1134.9|1130.4|1135.6|1131.1|1134.9|1130.4|217
1626227460000|2021-07-14 01:51:00|1135.2|1130.7|1134.9|1130.4|1135.4|1130.9|1134.9|1130.4|30
1626227470000|2021-07-14 01:51:10|1135|1130.5|1135|1130.5|1135|1130.5|1135|1130.5|24
1626227480000|2021-07-14 01:51:20|1135.4|1130.9|1134.9|1130.4|1135.4|1130.9|1134.9|1130.4|54
1626227490000|2021-07-14 01:51:30|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|38
1626227500000|2021-07-14 01:51:40|1134.2|1129.7|1134.4|1129.9|1134.4|1129.9|1134.1|1129.6|52
1626227510000|2021-07-14 01:51:50|1134.3|1129.8|1135|1130.5|1135|1130.5|1134|1129.5|86
1626227520000|2021-07-14 01:52:00|1134.9|1130.4|1134.4|1129.9|1134.9|1130.4|1134.4|1129.9|102
1626227530000|2021-07-14 01:52:10|1134.6|1130.1|1135.6|1131.1|1135.6|1131.1|1134.6|1130.1|75
1626227540000|2021-07-14 01:52:20|1135.7|1131.2|1135.1|1130.6|1135.7|1131.2|1135.1|1130.6|53
1626227550000|2021-07-14 01:52:30|1135.4|1130.9|1135.9|1131.4|1135.9|1131.4|1135.4|1130.9|31
1626227560000|2021-07-14 01:52:40|1135.5|1131|1135.9|1131.4|1136.1|1131.6|1135.5|1131|53
1626227570000|2021-07-14 01:52:50|1136.1|1131.6|1136.8|1132.3|1136.8|1132.3|1136.1|1131.6|149
1626227580000|2021-07-14 01:53:00|1136.6|1132.1|1135.9|1131.4|1136.6|1132.1|1135.9|1131.4|71
1626227590000|2021-07-14 01:53:10|1135.6|1131.1|1135.7|1131.2|1135.7|1131.2|1135.6|1131.1|46
1626227600000|2021-07-14 01:53:20|1135.6|1131.1|1135.7|1131.2|1135.7|1131.2|1135.6|1131.1|18
1626227610000|2021-07-14 01:53:30|1135.9|1131.4|1136.4|1131.9|1136.4|1131.9|1135.9|1131.4|39
1626227620000|2021-07-14 01:53:40|1136.6|1132.1|1136.2|1131.7|1136.6|1132.1|1136.2|1131.7|46
1626227630000|2021-07-14 01:53:50|1136.3|1131.8|1135.7|1131.2|1136.3|1131.8|1135.7|1131.2|76
1626227640000|2021-07-14 01:54:00|1135.9|1131.4|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|41
1626227650000|2021-07-14 01:54:10|1136.1|1131.6|1135.9|1131.4|1136.1|1131.6|1135.4|1130.9|48
1626227660000|2021-07-14 01:54:20|1136|1131.5|1135.9|1131.4|1136.1|1131.6|1135.7|1131.2|16
1626227670000|2021-07-14 01:54:30|1136.1|1131.6|1134.9|1130.4|1136.1|1131.6|1134.9|1130.4|35
1626227680000|2021-07-14 01:54:40|1134.6|1130.1|1133.5|1129|1134.6|1130.1|1133.5|1129|164
1626227690000|2021-07-14 01:54:50|1133.3|1128.8|1133.8|1129.3|1134|1129.5|1133.1|1128.6|180
1626227700000|2021-07-14 01:55:00|1133.6|1129.1|1133.8|1129.3|1133.8|1129.3|1133.3|1128.8|110
1626227710000|2021-07-14 01:55:10|1134|1129.5|1132.5|1128|1134|1129.5|1132.5|1128|321
1626227720000|2021-07-14 01:55:20|||||||||77
1626227730000|2021-07-14 01:55:30|1132.3|1127.8|1132|1127.5|1132.3|1127.8|1132|1127.5|182
1626227740000|2021-07-14 01:55:40|1131.8|1127.3|1131.7|1127.2|1132.2|1127.7|1131.7|1127.2|217
1626227750000|2021-07-14 01:55:50|1131.8|1127.3|1131.3|1126.8|1131.8|1127.3|1131.1|1126.6|878
1626227760000|2021-07-14 01:56:00|1131.1|1126.6|1130.6|1126.1|1131.1|1126.6|1130.6|1126.1|442
1626227770000|2021-07-14 01:56:10|1130.3|1125.8|1128.3|1123.8|1130.3|1125.8|1128.3|1123.8|1436
1626227780000|2021-07-14 01:56:20|1128.4|1123.9|1128.1|1123.6|1128.6|1124.1|1128|1123.5|910
1626227790000|2021-07-14 01:56:30|1128.3|1123.8|1128.4|1123.9|1128.9|1124.4|1128.3|1123.8|752
1626227800000|2021-07-14 01:56:40|1128.6|1124.1|1128.6|1124.1|1129.1|1124.6|1128.6|1124.1|268
1626227810000|2021-07-14 01:56:50|1128.7|1124.2|1129.1|1124.6|1129.1|1124.6|1128.6|1124.1|261
1626227820000|2021-07-14 01:57:00|1128.9|1124.4|1129.9|1125.4|1129.9|1125.4|1128.6|1124.1|378
1626227830000|2021-07-14 01:57:10|1129.6|1125.1|1128.9|1124.4|1129.9|1125.4|1128.9|1124.4|519
1626227840000|2021-07-14 01:57:20|1129|1124.5|1128.4|1123.9|1129.4|1124.9|1128.4|1123.9|396
1626227850000|2021-07-14 01:57:30|1128.6|1124.1|1128.4|1123.9|1128.6|1124.1|1128.4|1123.9|193
1626227860000|2021-07-14 01:57:40|1128.5|1124|1129.1|1124.6|1129.1|1124.6|1128.5|1124|225
1626227870000|2021-07-14 01:57:50|1129.2|1124.7|1128.4|1123.9|1129.2|1124.7|1128.4|1123.9|512
1626227880000|2021-07-14 01:58:00|1128.5|1124|1128.4|1123.9|1128.6|1124.1|1127.9|1123.4|977
1626227890000|2021-07-14 01:58:10|1128.5|1124|1129.3|1124.8|1129.4|1124.9|1128.5|1124|534
1626227900000|2021-07-14 01:58:20|1129.6|1125.1|1129.1|1124.6|1129.6|1125.1|1129.1|1124.6|160
1626227910000|2021-07-14 01:58:30|1129.3|1124.8|1129.1|1124.6|1129.3|1124.8|1129.1|1124.6|194
1626227920000|2021-07-14 01:58:40|1128.9|1124.4|1129.3|1124.8|1129.3|1124.8|1128.9|1124.4|240
1626227930000|2021-07-14 01:58:50|1129.2|1124.7|1129.6|1125.1|1129.6|1125.1|1129.2|1124.7|80
1626227940000|2021-07-14 01:59:00|1129.8|1125.3|1130.3|1125.8|1130.8|1126.3|1129.6|1125.1|455
1626227950000|2021-07-14 01:59:10|1130.4|1125.9|1130.6|1126.1|1131.1|1126.6|1130.4|1125.9|368
1626227960000|2021-07-14 01:59:20|1130.8|1126.3|1130.1|1125.6|1130.8|1126.3|1129.9|1125.4|156
1626227970000|2021-07-14 01:59:30|1130.2|1125.7|1129.8|1125.3|1130.2|1125.7|1129.8|1125.3|81
1626227980000|2021-07-14 01:59:40|1129.6|1125.1|1129.6|1125.1|1130.1|1125.6|1129.6|1125.1|251
1626227990000|2021-07-14 01:59:50|1129.8|1125.3|1129.3|1124.8|1129.8|1125.3|1129.3|1124.8|94
1626228000000|2021-07-14 02:00:00|1129.6|1125.1|1129.1|1124.6|1129.6|1125.1|1128.9|1124.4|597
1626228010000|2021-07-14 02:00:10|1129|1124.5|1128.6|1124.1|1129|1124.5|1128.4|1123.9|328
1626228020000|2021-07-14 02:00:20|1128.4|1123.9|1128.1|1123.6|1128.4|1123.9|1128.1|1123.6|330
1626228030000|2021-07-14 02:00:30|1127.8|1123.3|1128.1|1123.6|1128.1|1123.6|1127.6|1123.1|924
1626228040000|2021-07-14 02:00:40|1128.4|1123.9|1127.9|1123.4|1128.4|1123.9|1127.9|1123.4|171
1626228050000|2021-07-14 02:00:50|1128|1123.5|1128.4|1123.9|1128.4|1123.9|1128|1123.5|258
1626228060000|2021-07-14 02:01:00|1128.5|1124|1129|1124.5|1129|1124.5|1128.5|1124|340
1626228070000|2021-07-14 02:01:10|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|1128.9|1124.4|150
1626228080000|2021-07-14 02:01:20|1129|1124.5|1129.2|1124.7|1129.2|1124.7|1129|1124.5|203
1626228090000|2021-07-14 02:01:30|1129.7|1125.2|1129.4|1124.9|1129.7|1125.2|1129|1124.5|326
1626228100000|2021-07-14 02:01:40|1129.2|1124.7|1129.2|1124.7|1129.4|1124.9|1129|1124.5|135
1626228110000|2021-07-14 02:01:50|1128.9|1124.4|1129.2|1124.7|1129.2|1124.7|1128.7|1124.2|161
1626228120000|2021-07-14 02:02:00|1128.9|1124.4|1128|1123.5|1128.9|1124.4|1127.7|1123.2|530
1626228130000|2021-07-14 02:02:10|1128.2|1123.7|1127|1122.5|1128.2|1123.7|1127|1122.5|753
1626228140000|2021-07-14 02:02:20|1126.9|1122.4|1127|1122.5|1127|1122.5|1126.9|1122.4|377
1626228150000|2021-07-14 02:02:30|1126.8|1122.3|1125.3|1120.8|1126.8|1122.3|1125|1120.5|1490
1626228160000|2021-07-14 02:02:40|1125.7|1121.2|1125.7|1121.2|1125.7|1121.2|1125.2|1120.7|314
1626228170000|2021-07-14 02:02:50|1125.5|1121|1125.5|1121|1125.5|1121|1125|1120.5|429
1626228180000|2021-07-14 02:03:00|1125.3|1120.8|1125|1120.5|1125.5|1121|1124.7|1120.2|646
1626228190000|2021-07-14 02:03:10|1125.1|1120.6|1125.7|1121.2|1125.7|1121.2|1125.1|1120.6|313
1626228200000|2021-07-14 02:03:20|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|1125.7|1121.2|346
1626228210000|2021-07-14 02:03:30|1126.5|1122|1126.5|1122|1126.8|1122.3|1126.2|1121.7|215
1626228220000|2021-07-14 02:03:40|1126.2|1121.7|1126.8|1122.3|1126.8|1122.3|1126|1121.5|342
1626228230000|2021-07-14 02:03:50|1126.7|1122.2|1127.2|1122.7|1127.2|1122.7|1126.6|1122.1|111
1626228240000|2021-07-14 02:04:00|1126.8|1122.3|1127.4|1122.9|1127.4|1122.9|1126.7|1122.2|316
1626228250000|2021-07-14 02:04:10|1127.2|1122.7|1128.4|1123.9|1128.4|1123.9|1126.9|1122.4|370
1626228260000|2021-07-14 02:04:20|1128.3|1123.8|1128.5|1124|1128.7|1124.2|1128.3|1123.8|200
1626228270000|2021-07-14 02:04:30|1128.7|1124.2|1127.9|1123.4|1128.7|1124.2|1127.9|1123.4|81
1626228280000|2021-07-14 02:04:40|1128|1123.5|1127.9|1123.4|1128|1123.5|1127.4|1122.9|266
1626228290000|2021-07-14 02:04:50|1128|1123.5|1128.9|1124.4|1128.9|1124.4|1128|1123.5|210
1626228300000|2021-07-14 02:05:00|1128.7|1124.2|1128.4|1123.9|1128.7|1124.2|1128.4|1123.9|171
1626228310000|2021-07-14 02:05:10|1128.5|1124|1128.7|1124.2|1128.9|1124.4|1128.5|1124|227
1626228320000|2021-07-14 02:05:20|1128.9|1124.4|1128.2|1123.7|1129.1|1124.6|1128.1|1123.6|142
1626228330000|2021-07-14 02:05:30|1128.4|1123.9|1128.6|1124.1|1128.6|1124.1|1128.4|1123.9|78
1626228340000|2021-07-14 02:05:40|1129.1|1124.6|1129.3|1124.8|1130.1|1125.6|1129.1|1124.6|465
1626228350000|2021-07-14 02:05:50|1129.6|1125.1|1130.3|1125.8|1130.3|1125.8|1129.6|1125.1|237
1626228360000|2021-07-14 02:06:00|1130.1|1125.6|1128.9|1124.4|1130.1|1125.6|1128.9|1124.4|261
1626228370000|2021-07-14 02:06:10|1129.1|1124.6|1128.9|1124.4|1129.2|1124.7|1128.9|1124.4|135
1626228380000|2021-07-14 02:06:20|1128.7|1124.2|1128.4|1123.9|1128.7|1124.2|1128.4|1123.9|78
1626228390000|2021-07-14 02:06:30|1128.5|1124|1129.9|1125.4|1129.9|1125.4|1128.5|1124|210
1626228400000|2021-07-14 02:06:40|||||||||26
1626228410000|2021-07-14 02:06:50|1129.7|1125.2|1129.2|1124.7|1129.7|1125.2|1128.9|1124.4|123
1626228420000|2021-07-14 02:07:00|1129.4|1124.9|1129.4|1124.9|1129.4|1124.9|1129|1124.5|187
1626228430000|2021-07-14 02:07:10|1129.2|1124.7|1129.2|1124.7|1129.4|1124.9|1129.2|1124.7|128
1626228440000|2021-07-14 02:07:20|1129.3|1124.8|1129.9|1125.4|1129.9|1125.4|1129.3|1124.8|47
1626228450000|2021-07-14 02:07:30|1130.2|1125.7|1132.1|1127.6|1132.1|1127.6|1130.2|1125.7|385
1626228460000|2021-07-14 02:07:40|1131.5|1127|1132|1127.5|1132|1127.5|1131.5|1127|144
1626228470000|2021-07-14 02:07:50|1131.6|1127.1|1131.5|1127|1131.8|1127.3|1131.5|1127|101
1626228480000|2021-07-14 02:08:00|1131.7|1127.2|1131.2|1126.7|1131.7|1127.2|1130.7|1126.2|142
1626228490000|2021-07-14 02:08:10|1131.5|1127|1131.6|1127.1|1131.6|1127.1|1131.3|1126.8|83
1626228500000|2021-07-14 02:08:20|1131.7|1127.2|1131.5|1127|1131.7|1127.2|1131.5|1127|34
1626228510000|2021-07-14 02:08:30|1131.7|1127.2|1131.7|1127.2|1131.7|1127.2|1131.5|1127|81
1626228520000|2021-07-14 02:08:40|1131.6|1127.1|1132.2|1127.7|1132.2|1127.7|1131.4|1126.9|104
1626228530000|2021-07-14 02:08:50|1132.1|1127.6|1130.9|1126.4|1132.1|1127.6|1130.9|1126.4|195
1626228540000|2021-07-14 02:09:00|1130.7|1126.2|1130.1|1125.6|1130.7|1126.2|1130.1|1125.6|189
1626228550000|2021-07-14 02:09:10|1130.6|1126.1|1130.6|1126.1|1130.8|1126.3|1130.6|1126.1|134
1626228560000|2021-07-14 02:09:20|1130.8|1126.3|1130.5|1126|1130.8|1126.3|1130.5|1126|25
1626228570000|2021-07-14 02:09:30|1130.6|1126.1|1131|1126.5|1131|1126.5|1130.6|1126.1|91
1626228580000|2021-07-14 02:09:40|||||||||24
1626228590000|2021-07-14 02:09:50|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|28
1626228600000|2021-07-14 02:10:00|1130.5|1126|1129.8|1125.3|1130.8|1126.3|1129.8|1125.3|268
1626228610000|2021-07-14 02:10:10|1129.9|1125.4|1130|1125.5|1130|1125.5|1129.5|1125|182
1626228620000|2021-07-14 02:10:20|1130.3|1125.8|1130.3|1125.8|1130.6|1126.1|1130.3|1125.8|113
1626228630000|2021-07-14 02:10:30|1129.8|1125.3|1129.6|1125.1|1129.8|1125.3|1129.6|1125.1|213
1626228640000|2021-07-14 02:10:40|1129.9|1125.4|1130.5|1126|1130.5|1126|1129.9|1125.4|108
1626228650000|2021-07-14 02:10:50|1131|1126.5|1130.3|1125.8|1131|1126.5|1130.3|1125.8|38
1626228660000|2021-07-14 02:11:00|1130.4|1125.9|1130|1125.5|1130.5|1126|1130|1125.5|74
1626228670000|2021-07-14 02:11:10|1130.1|1125.6|1130|1125.5|1130.1|1125.6|1130|1125.5|13
1626228680000|2021-07-14 02:11:20|1130.1|1125.6|1129.6|1125.1|1130.1|1125.6|1129.6|1125.1|17
1626228690000|2021-07-14 02:11:30|1129.8|1125.3|1129.9|1125.4|1130|1125.5|1129.5|1125|157
1626228700000|2021-07-14 02:11:40|1129.8|1125.3|1129.6|1125.1|1129.8|1125.3|1129.5|1125|48
1626228710000|2021-07-14 02:11:50|1129.5|1125|1129.5|1125|1129.5|1125|1129.5|1125|49
1626228720000|2021-07-14 02:12:00|1129|1124.5|1128.8|1124.3|1129|1124.5|1128.8|1124.3|39
1626228730000|2021-07-14 02:12:10|1128.7|1124.2|1129.7|1125.2|1129.7|1125.2|1128.7|1124.2|126
1626228740000|2021-07-14 02:12:20|1130|1125.5|1129.8|1125.3|1130.2|1125.7|1129.7|1125.2|183
1626228750000|2021-07-14 02:12:30|1129.6|1125.1|1129.5|1125|1129.6|1125.1|1129.5|1125|68
1626228760000|2021-07-14 02:12:40|1129.3|1124.8|1129.3|1124.8|1130|1125.5|1129.3|1124.8|93
1626228770000|2021-07-14 02:12:50|1129.2|1124.7|1129.4|1124.9|1129.4|1124.9|1129|1124.5|151
1626228780000|2021-07-14 02:13:00|1129.3|1124.8|1128.3|1123.8|1129.3|1124.8|1127.8|1123.3|320
1626228790000|2021-07-14 02:13:10|1128.5|1124|1128.8|1124.3|1128.8|1124.3|1128.3|1123.8|93
1626228800000|2021-07-14 02:13:20|1128.5|1124|1129.2|1124.7|1129.5|1125|1128.4|1123.9|241
1626228810000|2021-07-14 02:13:30|1129.3|1124.8|1129.5|1125|1129.5|1125|1129.3|1124.8|32
1626228820000|2021-07-14 02:13:40|1129.7|1125.2|1129.5|1125|1129.7|1125.2|1129.5|1125|63
1626228830000|2021-07-14 02:13:50|||||||||44
1626228840000|2021-07-14 02:14:00|1129.3|1124.8|1129.3|1124.8|1129.3|1124.8|1128.7|1124.2|134
1626228850000|2021-07-14 02:14:10|1129.5|1125|1128.9|1124.4|1129.9|1125.4|1128.7|1124.2|353
1626228860000|2021-07-14 02:14:20|1129.1|1124.6|1129.6|1125.1|1129.6|1125.1|1129.1|1124.6|92
1626228870000|2021-07-14 02:14:30|1129.4|1124.9|1130.1|1125.6|1130.1|1125.6|1129.4|1124.9|69
1626228880000|2021-07-14 02:14:40|1130.4|1125.9|1131.2|1126.7|1131.2|1126.7|1130.4|1125.9|145
1626228890000|2021-07-14 02:14:50|1131.3|1126.8|1131.3|1126.8|1131.4|1126.9|1131.3|1126.8|231
1626228900000|2021-07-14 02:15:00|||||||||6
1626229540000|2021-07-14 02:25:40|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|0
1626229800000|2021-07-14 02:30:00|1131.3|1126.8|1130.5|1126|1131.3|1126.8|1129.8|1125.3|252
1626229810000|2021-07-14 02:30:10|1130.3|1125.8|1130.5|1126|1130.6|1126.1|1130.1|1125.6|159
1626229820000|2021-07-14 02:30:20|1130.6|1126.1|1130.2|1125.7|1130.6|1126.1|1130.2|1125.7|64
1626229830000|2021-07-14 02:30:30|1130.5|1126|1131.6|1127.1|1131.6|1127.1|1130.3|1125.8|76
1626229840000|2021-07-14 02:30:40|1131.5|1127|1132.3|1127.8|1132.6|1128.1|1131.5|1127|338
1626229850000|2021-07-14 02:30:50|1132.5|1128|1132.1|1127.6|1132.5|1128|1131.3|1126.8|365
1626229860000|2021-07-14 02:31:00|1131.8|1127.3|1131.4|1126.9|1131.8|1127.3|1131.4|1126.9|95
1626229870000|2021-07-14 02:31:10|1131.3|1126.8|1131.8|1127.3|1131.8|1127.3|1131.3|1126.8|126
1626229880000|2021-07-14 02:31:20|1132|1127.5|1132.3|1127.8|1132.3|1127.8|1132|1127.5|99
1626229890000|2021-07-14 02:31:30|1132.1|1127.6|1132.3|1127.8|1132.3|1127.8|1132|1127.5|145
1626229900000|2021-07-14 02:31:40|1132.5|1128|1132.8|1128.3|1132.8|1128.3|1132.3|1127.8|549
1626229910000|2021-07-14 02:31:50|1133.3|1128.8|1134.2|1129.7|1134.2|1129.7|1133.3|1128.8|748
1626229920000|2021-07-14 02:32:00|1134.3|1129.8|1133.9|1129.4|1134.3|1129.8|1133.3|1128.8|492
1626229930000|2021-07-14 02:32:10|1134.1|1129.6|1134.4|1129.9|1134.4|1129.9|1134.1|1129.6|134
1626229940000|2021-07-14 02:32:20|1134.8|1130.3|1134.4|1129.9|1134.9|1130.4|1134.4|1129.9|135
1626229950000|2021-07-14 02:32:30|1134.3|1129.8|1134.3|1129.8|1134.4|1129.9|1133.9|1129.4|140
1626229960000|2021-07-14 02:32:40|1134.4|1129.9|1134.9|1130.4|1134.9|1130.4|1134.3|1129.8|163
1626229970000|2021-07-14 02:32:50|1135.1|1130.6|1135.9|1131.4|1135.9|1131.4|1135.1|1130.6|485
1626229980000|2021-07-14 02:33:00|1135.4|1130.9|1134.9|1130.4|1135.4|1130.9|1134.9|1130.4|229
1626229990000|2021-07-14 02:33:10|||||||||68
1626230000000|2021-07-14 02:33:20|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|1134.9|1130.4|142
1626230010000|2021-07-14 02:33:30|1135.4|1130.9|1134.6|1130.1|1135.4|1130.9|1134.6|1130.1|107
1626230020000|2021-07-14 02:33:40|1134.4|1129.9|1134.4|1129.9|1134.4|1129.9|1134.4|1129.9|86
1626230030000|2021-07-14 02:33:50|1134.2|1129.7|1135.2|1130.7|1135.2|1130.7|1134.2|1129.7|254
1626230040000|2021-07-14 02:34:00|1134.9|1130.4|1134.4|1129.9|1134.9|1130.4|1134.1|1129.6|107
1626230050000|2021-07-14 02:34:10|1134.5|1130|1134.1|1129.6|1134.7|1130.2|1134.1|1129.6|142
1626230060000|2021-07-14 02:34:20|1133.9|1129.4|1134.4|1129.9|1134.4|1129.9|1133.9|1129.4|58
1626230070000|2021-07-14 02:34:30|1134.1|1129.6|1134.4|1129.9|1134.6|1130.1|1134.1|1129.6|53
1626230080000|2021-07-14 02:34:40|1134.6|1130.1|1135.1|1130.6|1135.1|1130.6|1134.3|1129.8|212
1626230090000|2021-07-14 02:34:50|1135.2|1130.7|1135.6|1131.1|1135.6|1131.1|1135.1|1130.6|74
1626230100000|2021-07-14 02:35:00|1135.8|1131.3|1135.1|1130.6|1135.8|1131.3|1135.1|1130.6|199
1626230110000|2021-07-14 02:35:10|1134.8|1130.3|1134.8|1130.3|1135.3|1130.8|1134.8|1130.3|114
1626230120000|2021-07-14 02:35:20|1135.3|1130.8|1134.8|1130.3|1135.3|1130.8|1134.8|1130.3|107
1626230130000|2021-07-14 02:35:30|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|62
1626230140000|2021-07-14 02:35:40|1134.5|1130|1134.5|1130|1134.5|1130|1134.5|1130|55
1626230150000|2021-07-14 02:35:50|1134.6|1130.1|1134.1|1129.6|1134.6|1130.1|1134.1|1129.6|53
1626230160000|2021-07-14 02:36:00|1134.2|1129.7|1134|1129.5|1134.2|1129.7|1133.9|1129.4|200
1626230170000|2021-07-14 02:36:10|1134.1|1129.6|1134.1|1129.6|1134.4|1129.9|1133.9|1129.4|107
1626230180000|2021-07-14 02:36:20|1133.9|1129.4|1134.6|1130.1|1134.6|1130.1|1133.9|1129.4|138
1626230190000|2021-07-14 02:36:30|1134.5|1130|1134.6|1130.1|1134.6|1130.1|1134.5|1130|25
1626230200000|2021-07-14 02:36:40|1135.1|1130.6|1134.8|1130.3|1135.6|1131.1|1134.8|1130.3|267
1626230210000|2021-07-14 02:36:50|1134.6|1130.1|1135.1|1130.6|1135.1|1130.6|1134.6|1130.1|28
1626230220000|2021-07-14 02:37:00|1135|1130.5|1134.9|1130.4|1135.1|1130.6|1134.9|1130.4|58
1626230230000|2021-07-14 02:37:10|1135.1|1130.6|1135.1|1130.6|1135.3|1130.8|1135.1|1130.6|90
1626230240000|2021-07-14 02:37:20|||||||||78
1626230250000|2021-07-14 02:37:30|1134.6|1130.1|1134.8|1130.3|1135.1|1130.6|1134.6|1130.1|150
1626230260000|2021-07-14 02:37:40|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|1134.6|1130.1|49
1626230270000|2021-07-14 02:37:50|1134.7|1130.2|1134.6|1130.1|1134.8|1130.3|1134.6|1130.1|31
1626230280000|2021-07-14 02:38:00|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|1134.7|1130.2|14
1626230290000|2021-07-14 02:38:10|1135.1|1130.6|1134.8|1130.3|1135.1|1130.6|1134.8|1130.3|39
1626230300000|2021-07-14 02:38:20|1135.1|1130.6|1134.7|1130.2|1135.1|1130.6|1134.7|1130.2|84
1626230310000|2021-07-14 02:38:30|1134.8|1130.3|1134.6|1130.1|1134.8|1130.3|1134.6|1130.1|37
1626230320000|2021-07-14 02:38:40|1134.8|1130.3|1135.1|1130.6|1135.1|1130.6|1134.8|1130.3|134
1626230330000|2021-07-14 02:38:50|1134.9|1130.4|1135.1|1130.6|1135.1|1130.6|1134.6|1130.1|134
1626230340000|2021-07-14 02:39:00|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|33
1626230350000|2021-07-14 02:39:10|1134.7|1130.2|1135.1|1130.6|1135.1|1130.6|1134.7|1130.2|26
1626230360000|2021-07-14 02:39:20|1134.6|1130.1|1134.6|1130.1|1134.8|1130.3|1134.6|1130.1|56
1626230370000|2021-07-14 02:39:30|1134.8|1130.3|1135.1|1130.6|1135.1|1130.6|1134.7|1130.2|33
1626230380000|2021-07-14 02:39:40|1135.6|1131.1|1135.8|1131.3|1135.8|1131.3|1135.6|1131.1|193
1626230390000|2021-07-14 02:39:50|1135.6|1131.1|1135.8|1131.3|1135.8|1131.3|1135.1|1130.6|93
1626230400000|2021-07-14 02:40:00|1135.3|1130.8|1135.5|1131|1135.6|1131.1|1135.3|1130.8|50
1626230410000|2021-07-14 02:40:10|1135.7|1131.2|1135.8|1131.3|1135.8|1131.3|1135.7|1131.2|50
1626230420000|2021-07-14 02:40:20|1135.6|1131.1|1136|1131.5|1136|1131.5|1135.6|1131.1|81
1626230430000|2021-07-14 02:40:30|1135.8|1131.3|1136.1|1131.6|1136.1|1131.6|1135.6|1131.1|75
1626230440000|2021-07-14 02:40:40|1135.8|1131.3|1136.1|1131.6|1136.1|1131.6|1135.8|1131.3|64
1626230450000|2021-07-14 02:40:50|1136.4|1131.9|1136.9|1132.4|1136.9|1132.4|1136.4|1131.9|154
1626230460000|2021-07-14 02:41:00|1137.1|1132.6|1136.9|1132.4|1137.6|1133.1|1136.9|1132.4|342
1626230470000|2021-07-14 02:41:10|1137.1|1132.6|1137.4|1132.9|1137.4|1132.9|1136.2|1131.7|323
1626230480000|2021-07-14 02:41:20|1137.1|1132.6|1137.4|1132.9|1137.4|1132.9|1136.9|1132.4|208
1626230490000|2021-07-14 02:41:30|1137.3|1132.8|1137.4|1132.9|1137.6|1133.1|1137.1|1132.6|98
1626230500000|2021-07-14 02:41:40|1137.1|1132.6|1138.3|1133.8|1138.3|1133.8|1136.9|1132.4|844
1626230510000|2021-07-14 02:41:50|1138.8|1134.3|1138.8|1134.3|1139.3|1134.8|1138.6|1134.1|596
1626230520000|2021-07-14 02:42:00|1139.1|1134.6|1139.6|1135.1|1139.6|1135.1|1139.1|1134.6|287
1626230530000|2021-07-14 02:42:10|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|1139.6|1135.1|144
1626230540000|2021-07-14 02:42:20|1139.8|1135.3|1140.4|1135.9|1140.4|1135.9|1139.8|1135.3|257
1626230550000|2021-07-14 02:42:30|1140.6|1136.1|1140.4|1135.9|1140.6|1136.1|1139.9|1135.4|452
1626230560000|2021-07-14 02:42:40|1140.6|1136.1|1140.2|1135.7|1140.6|1136.1|1140.2|1135.7|201
1626230570000|2021-07-14 02:42:50|1140.3|1135.8|1139.9|1135.4|1140.3|1135.8|1139.9|1135.4|83
1626230580000|2021-07-14 02:43:00|1140.2|1135.7|1140.3|1135.8|1140.4|1135.9|1140.1|1135.6|130
1626230590000|2021-07-14 02:43:10|1140.1|1135.6|1140.4|1135.9|1140.6|1136.1|1139.9|1135.4|269
1626230600000|2021-07-14 02:43:20|1140.2|1135.7|1140.2|1135.7|1140.4|1135.9|1140.1|1135.6|155
1626230610000|2021-07-14 02:43:30|1139.9|1135.4|1141.6|1137.1|1141.6|1137.1|1139.9|1135.4|617
1626230620000|2021-07-14 02:43:40|1141.4|1136.9|1141.4|1136.9|1141.6|1137.1|1141.1|1136.6|259
1626230630000|2021-07-14 02:43:50|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|96
1626230640000|2021-07-14 02:44:00|1140.9|1136.4|1140.8|1136.3|1141|1136.5|1140.4|1135.9|211
1626230650000|2021-07-14 02:44:10|1141|1136.5|1141.4|1136.9|1141.6|1137.1|1141|1136.5|281
1626230660000|2021-07-14 02:44:20|1140.9|1136.4|1142.9|1138.4|1142.9|1138.4|1140.9|1136.4|871
1626230670000|2021-07-14 02:44:30|1143|1138.5|1141.6|1137.1|1143.1|1138.6|1141.6|1137.1|467
1626230680000|2021-07-14 02:44:40|1141.3|1136.8|1140.9|1136.4|1141.3|1136.8|1140.4|1135.9|390
1626230690000|2021-07-14 02:44:50|1141.1|1136.6|1141|1136.5|1141.3|1136.8|1141|1136.5|210
1626230700000|2021-07-14 02:45:00|1140.8|1136.3|1141.1|1136.6|1141.3|1136.8|1140.8|1136.3|104
1626230710000|2021-07-14 02:45:10|1141|1136.5|1140.8|1136.3|1141|1136.5|1140.6|1136.1|166
1626230720000|2021-07-14 02:45:20|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.1|1135.6|106
1626230730000|2021-07-14 02:45:30|1140.3|1135.8|1140|1135.5|1140.4|1135.9|1139.7|1135.2|249
1626230740000|2021-07-14 02:45:40|1139.5|1135|1139.3|1134.8|1139.9|1135.4|1139.3|1134.8|137
1626230750000|2021-07-14 02:45:50|1139.4|1134.9|1139.5|1135|1139.5|1135|1139.3|1134.8|76
1626230760000|2021-07-14 02:46:00|1139.3|1134.8|1139.1|1134.6|1139.6|1135.1|1139.1|1134.6|127
1626230770000|2021-07-14 02:46:10|1139.4|1134.9|1139.9|1135.4|1139.9|1135.4|1139.4|1134.9|133
1626230780000|2021-07-14 02:46:20|1139.8|1135.3|1139.8|1135.3|1139.9|1135.4|1139.8|1135.3|66
1626230790000|2021-07-14 02:46:30|1139.7|1135.2|1138.9|1134.4|1139.8|1135.3|1138.9|1134.4|226
1626230800000|2021-07-14 02:46:40|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|1138.9|1134.4|90
1626230810000|2021-07-14 02:46:50|1138.9|1134.4|1139.4|1134.9|1139.4|1134.9|1138.9|1134.4|240
1626230820000|2021-07-14 02:47:00|1139.6|1135.1|1138.9|1134.4|1139.6|1135.1|1138.9|1134.4|84
1626230830000|2021-07-14 02:47:10|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|110
1626230840000|2021-07-14 02:47:20|1138.9|1134.4|1138.4|1133.9|1138.9|1134.4|1138.4|1133.9|195
1626230850000|2021-07-14 02:47:30|1137.9|1133.4|1138.1|1133.6|1138.1|1133.6|1137.9|1133.4|112
1626230860000|2021-07-14 02:47:40|1138.3|1133.8|1137.9|1133.4|1138.4|1133.9|1137.9|1133.4|94
1626230870000|2021-07-14 02:47:50|1138|1133.5|1137.6|1133.1|1138|1133.5|1137.6|1133.1|132
1626230880000|2021-07-14 02:48:00|1137.9|1133.4|1138.1|1133.6|1138.1|1133.6|1137.9|1133.4|125
1626230890000|2021-07-14 02:48:10|1137.9|1133.4|1138.3|1133.8|1138.6|1134.1|1137.9|1133.4|126
1626230900000|2021-07-14 02:48:20|1138.1|1133.6|1137.6|1133.1|1138.1|1133.6|1137.6|1133.1|411
1626230910000|2021-07-14 02:48:30|1137.8|1133.3|1137.5|1133|1137.8|1133.3|1137.5|1133|128
1626230920000|2021-07-14 02:48:40|1137.3|1132.8|1137.1|1132.6|1137.5|1133|1137.1|1132.6|134
1626230930000|2021-07-14 02:48:50|1136.9|1132.4|1137.1|1132.6|1137.5|1133|1136.9|1132.4|197
1626230940000|2021-07-14 02:49:00|1137|1132.5|1137.1|1132.6|1137.1|1132.6|1137|1132.5|124
1626230950000|2021-07-14 02:49:10|1137|1132.5|1136.6|1132.1|1137.1|1132.6|1136.6|1132.1|204
1626230960000|2021-07-14 02:49:20|1136.8|1132.3|1136.6|1132.1|1136.8|1132.3|1136.6|1132.1|114
1626230970000|2021-07-14 02:49:30|1136.9|1132.4|1137.6|1133.1|1137.6|1133.1|1136.8|1132.3|259
1626230980000|2021-07-14 02:49:40|1137.5|1133|1137.5|1133|1137.5|1133|1137.1|1132.6|78
1626230990000|2021-07-14 02:49:50|1137.6|1133.1|1137.5|1133|1137.6|1133.1|1137.4|1132.9|59
1626231000000|2021-07-14 02:50:00|1137.6|1133.1|1137.4|1132.9|1137.6|1133.1|1137.1|1132.6|73
1626231010000|2021-07-14 02:50:10|1137.3|1132.8|1137.6|1133.1|1137.6|1133.1|1137.1|1132.6|120
1626231020000|2021-07-14 02:50:20|1137.1|1132.6|1137.5|1133|1137.5|1133|1137.1|1132.6|94
1626231030000|2021-07-14 02:50:30|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|1137.6|1133.1|77
1626231040000|2021-07-14 02:50:40|1137.2|1132.7|1137.5|1133|1137.6|1133.1|1137.2|1132.7|51
1626231050000|2021-07-14 02:50:50|1137.4|1132.9|1137.4|1132.9|1137.4|1132.9|1137.4|1132.9|25
1626231060000|2021-07-14 02:51:00|1137.6|1133.1|1137.4|1132.9|1137.6|1133.1|1137.4|1132.9|62
1626231070000|2021-07-14 02:51:10|1137.1|1132.6|1136.4|1131.9|1137.1|1132.6|1136.4|1131.9|131
1626231080000|2021-07-14 02:51:20|1136.6|1132.1|1136.4|1131.9|1136.7|1132.2|1136.4|1131.9|47
1626231090000|2021-07-14 02:51:30|1136.6|1132.1|1136.9|1132.4|1136.9|1132.4|1136.4|1131.9|101
1626231100000|2021-07-14 02:51:40|1137.3|1132.8|1137.1|1132.6|1137.3|1132.8|1137.1|1132.6|56
1626231110000|2021-07-14 02:51:50|1136.9|1132.4|1136.9|1132.4|1137.1|1132.6|1136.9|1132.4|24
1626231120000|2021-07-14 02:52:00|1136.4|1131.9|1136.6|1132.1|1136.6|1132.1|1136.4|1131.9|55
1626231130000|2021-07-14 02:52:10|1136.4|1131.9|1136.7|1132.2|1136.7|1132.2|1136.4|1131.9|24
1626231140000|2021-07-14 02:52:20|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|1135.9|1131.4|303
1626231150000|2021-07-14 02:52:30|1136.6|1132.1|1136.9|1132.4|1136.9|1132.4|1136.6|1132.1|79
1626231160000|2021-07-14 02:52:40|1136.8|1132.3|1136.8|1132.3|1136.9|1132.4|1136.6|1132.1|12
1626231170000|2021-07-14 02:52:50|1136.6|1132.1|1136.4|1131.9|1136.8|1132.3|1136.4|1131.9|83
1626231180000|2021-07-14 02:53:00|1136.6|1132.1|1136.9|1132.4|1136.9|1132.4|1136.6|1132.1|57
1626231190000|2021-07-14 02:53:10|1137.1|1132.6|1137.4|1132.9|1137.4|1132.9|1137.1|1132.6|89
1626231200000|2021-07-14 02:53:20|1137.6|1133.1|1138.1|1133.6|1138.1|1133.6|1137.6|1133.1|186
1626231210000|2021-07-14 02:53:30|1137.9|1133.4|1137.4|1132.9|1137.9|1133.4|1137.4|1132.9|47
1626231220000|2021-07-14 02:53:40|||||||||6
1626231230000|2021-07-14 02:53:50|||||||||9
1626231240000|2021-07-14 02:54:00|1137.5|1133|1137.4|1132.9|1137.9|1133.4|1137.3|1132.8|299
1626231250000|2021-07-14 02:54:10|1137.2|1132.7|1136.9|1132.4|1137.2|1132.7|1136.8|1132.3|26
1626231260000|2021-07-14 02:54:20|1137.1|1132.6|1137.4|1132.9|1137.4|1132.9|1137.1|1132.6|36
1626231270000|2021-07-14 02:54:30|1137.3|1132.8|1137.3|1132.8|1137.3|1132.8|1137.3|1132.8|6
1626231280000|2021-07-14 02:54:40|1137.4|1132.9|1137.1|1132.6|1137.4|1132.9|1137.1|1132.6|29
1626231290000|2021-07-14 02:54:50|1136.9|1132.4|1137.1|1132.6|1137.2|1132.7|1136.9|1132.4|12
1626231300000|2021-07-14 02:55:00|1137.4|1132.9|1137.4|1132.9|1137.4|1132.9|1137.4|1132.9|40
1626231310000|2021-07-14 02:55:10|1137.6|1133.1|1137.9|1133.4|1137.9|1133.4|1137.6|1133.1|114
1626231320000|2021-07-14 02:55:20|1137.8|1133.3|1137.1|1132.6|1137.8|1133.3|1137.1|1132.6|98
1626231330000|2021-07-14 02:55:30|1136.9|1132.4|1137.6|1133.1|1137.6|1133.1|1136.9|1132.4|70
1626231340000|2021-07-14 02:55:40|||||||||5
1626231350000|2021-07-14 02:55:50|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|61
1626231360000|2021-07-14 02:56:00|1138.1|1133.6|1138.7|1134.2|1138.7|1134.2|1138.1|1133.6|71
1626231370000|2021-07-14 02:56:10|1138.9|1134.4|1138.9|1134.4|1138.9|1134.4|1138.8|1134.3|102
1626231380000|2021-07-14 02:56:20|1138.4|1133.9|1137.9|1133.4|1138.4|1133.9|1137.9|1133.4|62
1626231390000|2021-07-14 02:56:30|1138.1|1133.6|1137.9|1133.4|1138.1|1133.6|1137.9|1133.4|27
1626231400000|2021-07-14 02:56:40|1137.7|1133.2|1137.9|1133.4|1137.9|1133.4|1137.7|1133.2|54
1626231410000|2021-07-14 02:56:50|1138.1|1133.6|1137.9|1133.4|1138.1|1133.6|1137.7|1133.2|17
1626231420000|2021-07-14 02:57:00|1138.1|1133.6|1138.1|1133.6|1138.3|1133.8|1138.1|1133.6|73
1626231430000|2021-07-14 02:57:10|1138.4|1133.9|1138.4|1133.9|1138.6|1134.1|1138.4|1133.9|41
1626231440000|2021-07-14 02:57:20|1138.6|1134.1|1138.6|1134.1|1138.6|1134.1|1138.5|1134|8
1626231450000|2021-07-14 02:57:30|1138.4|1133.9|1138.2|1133.7|1138.4|1133.9|1138.2|1133.7|20
1626231460000|2021-07-14 02:57:40|1137.9|1133.4|1138.2|1133.7|1138.2|1133.7|1137.6|1133.1|47
1626231470000|2021-07-14 02:57:50|1138.4|1133.9|1138.3|1133.8|1138.7|1134.2|1137.9|1133.4|285
1626231480000|2021-07-14 02:58:00|1138.5|1134|1139.2|1134.7|1139.2|1134.7|1138.5|1134|47
1626231490000|2021-07-14 02:58:10|1138.9|1134.4|1138.4|1133.9|1138.9|1134.4|1138.4|1133.9|34
1626231500000|2021-07-14 02:58:20|1138.6|1134.1|1138.4|1133.9|1138.6|1134.1|1138.4|1133.9|16
1626231510000|2021-07-14 02:58:30|1138.5|1134|1138.7|1134.2|1138.7|1134.2|1138.2|1133.7|108
1626231520000|2021-07-14 02:58:40|1138.4|1133.9|1138.7|1134.2|1138.7|1134.2|1138.4|1133.9|6
1626231530000|2021-07-14 02:58:50|1138.4|1133.9|1137.9|1133.4|1138.4|1133.9|1137.6|1133.1|225
1626231540000|2021-07-14 02:59:00|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|39
1626231550000|2021-07-14 02:59:10|1137.4|1132.9|1137.2|1132.7|1137.4|1132.9|1137.2|1132.7|5
1626231560000|2021-07-14 02:59:20|1136.9|1132.4|1136.9|1132.4|1136.9|1132.4|1136.7|1132.2|98
1626231570000|2021-07-14 02:59:30|1137|1132.5|1137.2|1132.7|1137.4|1132.9|1137|1132.5|16
1626231580000|2021-07-14 02:59:40|1136.9|1132.4|1136.7|1132.2|1136.9|1132.4|1136.7|1132.2|32
1626231590000|2021-07-14 02:59:50|1136.9|1132.4|1136.9|1132.4|1137.4|1132.9|1136.7|1132.2|51
1626231600000|2021-07-14 03:00:00|1137|1132.5|1137.2|1132.7|1137.2|1132.7|1137|1132.5|33
1626231610000|2021-07-14 03:00:10|||||||||8
1626231620000|2021-07-14 03:00:20|||||||||11
1626231630000|2021-07-14 03:00:30|1136.9|1132.4|1135.7|1131.2|1136.9|1132.4|1135.7|1131.2|324
1626231640000|2021-07-14 03:00:40|1135.9|1131.4|1136.2|1131.7|1136.2|1131.7|1135.7|1131.2|147
1626231650000|2021-07-14 03:00:50|1136.4|1131.9|1136.4|1131.9|1136.4|1131.9|1136.2|1131.7|74
1626231660000|2021-07-14 03:01:00|1136.3|1131.8|1136.4|1131.9|1136.4|1131.9|1136.1|1131.6|56
1626231670000|2021-07-14 03:01:10|1136.6|1132.1|1136.9|1132.4|1136.9|1132.4|1136.4|1131.9|159
1626231680000|2021-07-14 03:01:20|||||||||32
1626231690000|2021-07-14 03:01:30|||||||||27
1626231700000|2021-07-14 03:01:40|1137.1|1132.6|1138.1|1133.6|1138.1|1133.6|1137.1|1132.6|180
1626231710000|2021-07-14 03:01:50|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|47
1626231720000|2021-07-14 03:02:00|1137.4|1132.9|1136.9|1132.4|1137.4|1132.9|1136.9|1132.4|97
1626231730000|2021-07-14 03:02:10|1137.1|1132.6|1137.1|1132.6|1137.2|1132.7|1136.9|1132.4|38
1626231740000|2021-07-14 03:02:20|1137.2|1132.7|1137.6|1133.1|1137.6|1133.1|1137.2|1132.7|11
1626231750000|2021-07-14 03:02:30|1137.4|1132.9|1137.4|1132.9|1137.4|1132.9|1137.4|1132.9|6
1626231760000|2021-07-14 03:02:40|1137.6|1133.1|1137.8|1133.3|1137.9|1133.4|1137.6|1133.1|69
1626231770000|2021-07-14 03:02:50|1137.6|1133.1|1137.9|1133.4|1137.9|1133.4|1137.4|1132.9|40
1626231780000|2021-07-14 03:03:00|1137.7|1133.2|1137.4|1132.9|1137.7|1133.2|1137.4|1132.9|58
1626231790000|2021-07-14 03:03:10|1137.2|1132.7|1137.1|1132.6|1137.2|1132.7|1137.1|1132.6|27
1626231800000|2021-07-14 03:03:20|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.1|1132.6|4
1626231810000|2021-07-14 03:03:30|1137.1|1132.6|1137.4|1132.9|1137.4|1132.9|1137.1|1132.6|27
1626231820000|2021-07-14 03:03:40|||||||||4
1626231830000|2021-07-14 03:03:50|||||||||12
1626231840000|2021-07-14 03:04:00|1137.3|1132.8|1137.1|1132.6|1137.3|1132.8|1136.9|1132.4|41
1626231850000|2021-07-14 03:04:10|1137.4|1132.9|1137.4|1132.9|1137.4|1132.9|1137.4|1132.9|27
1626231860000|2021-07-14 03:04:20|1137.3|1132.8|1137.3|1132.8|1137.4|1132.9|1137.2|1132.7|91
1626231870000|2021-07-14 03:04:30|1137.4|1132.9|1137.9|1133.4|1137.9|1133.4|1137.2|1132.7|145
1626231880000|2021-07-14 03:04:40|1138.2|1133.7|1138.7|1134.2|1138.7|1134.2|1138.2|1133.7|207
1626231890000|2021-07-14 03:04:50|||||||||41
1626231900000|2021-07-14 03:05:00|1138.9|1134.4|1139.3|1134.8|1139.3|1134.8|1138.9|1134.4|70
1626231910000|2021-07-14 03:05:10|1139.2|1134.7|1139.9|1135.4|1139.9|1135.4|1139.2|1134.7|97
1626231920000|2021-07-14 03:05:20|1140.2|1135.7|1140|1135.5|1140.6|1136.1|1140|1135.5|323
1626231930000|2021-07-14 03:05:30|1140.1|1135.6|1139.4|1134.9|1140.1|1135.6|1139.4|1134.9|91
1626231940000|2021-07-14 03:05:40|1139.6|1135.1|1140|1135.5|1140|1135.5|1139.6|1135.1|88
1626231950000|2021-07-14 03:05:50|1140.2|1135.7|1140.2|1135.7|1140.5|1136|1140.2|1135.7|46
1626231960000|2021-07-14 03:06:00|1140.1|1135.6|1140|1135.5|1140.1|1135.6|1139.7|1135.2|40
1626231970000|2021-07-14 03:06:10|1140.2|1135.7|1139.9|1135.4|1140.2|1135.7|1139|1134.5|316
1626231980000|2021-07-14 03:06:20|1139.7|1135.2|1139.5|1135|1140|1135.5|1139.5|1135|39
1626231990000|2021-07-14 03:06:30|1139.4|1134.9|1139.2|1134.7|1139.4|1134.9|1139.1|1134.6|54
1626232000000|2021-07-14 03:06:40|1139.5|1135|1140.2|1135.7|1140.2|1135.7|1139.5|1135|91
1626232010000|2021-07-14 03:06:50|1140|1135.5|1139.5|1135|1140|1135.5|1139.5|1135|75
1626232020000|2021-07-14 03:07:00|1139.6|1135.1|1139.5|1135|1139.6|1135.1|1139.5|1135|42
1626232030000|2021-07-14 03:07:10|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.6|1135.1|36
1626232040000|2021-07-14 03:07:20|1139.5|1135|1138.9|1134.4|1139.7|1135.2|1138.9|1134.4|84
1626232050000|2021-07-14 03:07:30|1138.8|1134.3|1138.4|1133.9|1139|1134.5|1138.4|1133.9|63
1626232060000|2021-07-14 03:07:40|||||||||6
1626232070000|2021-07-14 03:07:50|1137.7|1133.2|1137.6|1133.1|1137.7|1133.2|1137.6|1133.1|48
1626232080000|2021-07-14 03:08:00|1138.1|1133.6|1137.4|1132.9|1138.1|1133.6|1137.4|1132.9|83
1626232090000|2021-07-14 03:08:10|1137.6|1133.1|1136.9|1132.4|1137.6|1133.1|1136.9|1132.4|75
1626232100000|2021-07-14 03:08:20|1137.1|1132.6|1136.9|1132.4|1137.1|1132.6|1136.9|1132.4|41
1626232110000|2021-07-14 03:08:30|1137.1|1132.6|1137.4|1132.9|1137.4|1132.9|1137.1|1132.6|44
1626232120000|2021-07-14 03:08:40|1137.7|1133.2|1137.9|1133.4|1137.9|1133.4|1137.7|1133.2|25
1626232130000|2021-07-14 03:08:50|1138.1|1133.6|1138.1|1133.6|1138.1|1133.6|1137.7|1133.2|6
1626232140000|2021-07-14 03:09:00|1137.9|1133.4|1137.7|1133.2|1138.4|1133.9|1137.7|1133.2|61
1626232150000|2021-07-14 03:09:10|1137.5|1133|1137.4|1132.9|1137.5|1133|1137.1|1132.6|95
1626232160000|2021-07-14 03:09:20|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|19
1626232170000|2021-07-14 03:09:30|||||||||37
1626232180000|2021-07-14 03:09:40|||||||||15
1626232190000|2021-07-14 03:09:50|1137.3|1132.8|1137.2|1132.7|1137.3|1132.8|1137.2|1132.7|63
1626232200000|2021-07-14 03:10:00|1137.1|1132.6|1137|1132.5|1137.1|1132.6|1137|1132.5|53
1626232210000|2021-07-14 03:10:10|1136.9|1132.4|1137|1132.5|1137|1132.5|1136.9|1132.4|168
1626232220000|2021-07-14 03:10:20|1136.9|1132.4|1136.4|1131.9|1136.9|1132.4|1136.4|1131.9|53
1626232230000|2021-07-14 03:10:30|1136.5|1132|1136.9|1132.4|1136.9|1132.4|1136.2|1131.7|64
1626232240000|2021-07-14 03:10:40|1136.7|1132.2|1136.5|1132|1136.7|1132.2|1136.5|1132|53
1626232250000|2021-07-14 03:10:50|1136.6|1132.1|1136.5|1132|1136.6|1132.1|1136.5|1132|45
1626232260000|2021-07-14 03:11:00|1136.7|1132.2|1136.5|1132|1136.7|1132.2|1136.5|1132|66
1626232270000|2021-07-14 03:11:10|1136.2|1131.7|1135.7|1131.2|1136.2|1131.7|1135.7|1131.2|81
1626232280000|2021-07-14 03:11:20|1135.9|1131.4|1135.5|1131|1135.9|1131.4|1135.5|1131|295
1626232290000|2021-07-14 03:11:30|1135.7|1131.2|1136.4|1131.9|1136.5|1132|1135.7|1131.2|191
1626232300000|2021-07-14 03:11:40|1136.5|1132|1136|1131.5|1136.5|1132|1136|1131.5|118
1626232310000|2021-07-14 03:11:50|1136.2|1131.7|1134.5|1130|1136.2|1131.7|1134.5|1130|302
1626232320000|2021-07-14 03:12:00|1134.7|1130.2|1135|1130.5|1135.1|1130.6|1134.2|1129.7|174
1626232330000|2021-07-14 03:12:10|1135.2|1130.7|1135|1130.5|1135.2|1130.7|1135|1130.5|70
1626232340000|2021-07-14 03:12:20|1135.2|1130.7|1134.5|1130|1135.2|1130.7|1134.5|1130|126
1626232350000|2021-07-14 03:12:30|1134.7|1130.2|1135.1|1130.6|1135.1|1130.6|1134.7|1130.2|110
1626232360000|2021-07-14 03:12:40|1135.2|1130.7|1135.2|1130.7|1135.5|1131|1135.1|1130.6|22
1626232370000|2021-07-14 03:12:50|1135.1|1130.6|1134.5|1130|1135.1|1130.6|1134.5|1130|166
1626232380000|2021-07-14 03:13:00|1134|1129.5|1133.4|1128.9|1134.4|1129.9|1133.3|1128.8|603
1626232390000|2021-07-14 03:13:10|1133.6|1129.1|1133.9|1129.4|1134|1129.5|1133|1128.5|171
1626232400000|2021-07-14 03:13:20|1133.2|1128.7|1133.7|1129.2|1133.7|1129.2|1133.2|1128.7|101
1626232410000|2021-07-14 03:13:30|1133.6|1129.1|1133.7|1129.2|1133.7|1129.2|1133.5|1129|87
1626232420000|2021-07-14 03:13:40|1133.9|1129.4|1133.5|1129|1133.9|1129.4|1133.5|1129|71
1626232430000|2021-07-14 03:13:50|1133.4|1128.9|1133.5|1129|1133.7|1129.2|1133.2|1128.7|91
1626232440000|2021-07-14 03:14:00|1133.4|1128.9|1133.4|1128.9|1133.5|1129|1133.2|1128.7|121
1626232450000|2021-07-14 03:14:10|1133.2|1128.7|1133.2|1128.7|1133.3|1128.8|1133.2|1128.7|93
1626232460000|2021-07-14 03:14:20|1132.7|1128.2|1132.5|1128|1132.7|1128.2|1132.2|1127.7|406
1626232470000|2021-07-14 03:14:30|1132.4|1127.9|1132.5|1128|1132.7|1128.2|1132.2|1127.7|224
1626232480000|2021-07-14 03:14:40|1132.4|1127.9|1132|1127.5|1132.4|1127.9|1132|1127.5|99
1626232490000|2021-07-14 03:14:50|1131.7|1127.2|1132.2|1127.7|1132.2|1127.7|1131.7|1127.2|213
1626232500000|2021-07-14 03:15:00|1132|1127.5|1132|1127.5|1132|1127.5|1132|1127.5|204
1626232510000|2021-07-14 03:15:10|1132.2|1127.7|1132.5|1128|1132.5|1128|1132.2|1127.7|119
1626232520000|2021-07-14 03:15:20|1132.9|1128.4|1133.2|1128.7|1133.2|1128.7|1132.7|1128.2|328
1626232530000|2021-07-14 03:15:30|1132.9|1128.4|1133.2|1128.7|1133.2|1128.7|1132.7|1128.2|115
1626232540000|2021-07-14 03:15:40|1132.7|1128.2|1133.5|1129|1133.5|1129|1132.7|1128.2|226
1626232550000|2021-07-14 03:15:50|1133.6|1129.1|1134.4|1129.9|1134.7|1130.2|1133.5|1129|237
1626232560000|2021-07-14 03:16:00|1134.2|1129.7|1133.5|1129|1134.4|1129.9|1133.5|1129|434
1626232570000|2021-07-14 03:16:10|1133.6|1129.1|1133.7|1129.2|1134|1129.5|1133.6|1129.1|58
1626232580000|2021-07-14 03:16:20|1133.9|1129.4|1133.1|1128.6|1133.9|1129.4|1132.8|1128.3|240
1626232590000|2021-07-14 03:16:30|1133|1128.5|1135.3|1130.8|1135.3|1130.8|1133|1128.5|246
1626232600000|2021-07-14 03:16:40|1135.6|1131.1|1135.5|1131|1135.6|1131.1|1135.5|1131|74
1626232610000|2021-07-14 03:16:50|1135.6|1131.1|1135.6|1131.1|1136.1|1131.6|1135.6|1131.1|206
1626232620000|2021-07-14 03:17:00|1135.7|1131.2|1135.6|1131.1|1135.7|1131.2|1135.6|1131.1|106
1626232630000|2021-07-14 03:17:10|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|8
1626232640000|2021-07-14 03:17:20|1135.6|1131.1|1136.6|1132.1|1136.6|1132.1|1135.6|1131.1|231
1626232650000|2021-07-14 03:17:30|1136.2|1131.7|1136.9|1132.4|1137.7|1133.2|1136.2|1131.7|251
1626232660000|2021-07-14 03:17:40|1136.6|1132.1|1136.6|1132.1|1136.7|1132.2|1136.6|1132.1|22
1626232670000|2021-07-14 03:17:50|||||||||18
1626232680000|2021-07-14 03:18:00|1136.7|1132.2|1136.6|1132.1|1136.7|1132.2|1136.6|1132.1|70
1626232690000|2021-07-14 03:18:10|1136.1|1131.6|1135.9|1131.4|1136.1|1131.6|1135.2|1130.7|160
1626232700000|2021-07-14 03:18:20|1136.1|1131.6|1135.8|1131.3|1136.1|1131.6|1135.5|1131|56
1626232710000|2021-07-14 03:18:30|1135.9|1131.4|1135.5|1131|1135.9|1131.4|1135.5|1131|14
1626232720000|2021-07-14 03:18:40|1135.6|1131.1|1135.7|1131.2|1135.9|1131.4|1135.6|1131.1|30
1626232730000|2021-07-14 03:18:50|1136.1|1131.6|1135.9|1131.4|1136.6|1132.1|1135.4|1130.9|144
1626232740000|2021-07-14 03:19:00|||||||||46
1626232750000|2021-07-14 03:19:10|1135.7|1131.2|1135.4|1130.9|1135.7|1131.2|1135.4|1130.9|36
1626232760000|2021-07-14 03:19:20|1135.6|1131.1|1135.9|1131.4|1135.9|1131.4|1135.6|1131.1|96
1626232770000|2021-07-14 03:19:30|1136.1|1131.6|1136.2|1131.7|1136.5|1132|1136.1|1131.6|76
1626232780000|2021-07-14 03:19:40|1136.1|1131.6|1136.1|1131.6|1136.3|1131.8|1136.1|1131.6|60
1626232790000|2021-07-14 03:19:50|1136.4|1131.9|1136.1|1131.6|1136.6|1132.1|1135.7|1131.2|184
1626232800000|2021-07-14 03:20:00|1136.3|1131.8|1136.4|1131.9|1136.4|1131.9|1136.1|1131.6|64
1626232810000|2021-07-14 03:20:10|1136.6|1132.1|1137.1|1132.6|1137.1|1132.6|1136.6|1132.1|90
1626232820000|2021-07-14 03:20:20|1136.6|1132.1|1137.1|1132.6|1137.1|1132.6|1136.6|1132.1|23
1626232830000|2021-07-14 03:20:30|||||||||17
1626232840000|2021-07-14 03:20:40|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|14
1626232850000|2021-07-14 03:20:50|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|46
1626232860000|2021-07-14 03:21:00|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|33
1626232870000|2021-07-14 03:21:10|1136|1131.5|1136.5|1132|1136.6|1132.1|1136|1131.5|42
1626232880000|2021-07-14 03:21:20|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.5|1132|16
1626232890000|2021-07-14 03:21:30|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|1136.8|1132.3|20
1626232900000|2021-07-14 03:21:40|1136.9|1132.4|1137.1|1132.6|1137.3|1132.8|1136.9|1132.4|75
1626232910000|2021-07-14 03:21:50|1137.3|1132.8|1136.8|1132.3|1137.3|1132.8|1136.8|1132.3|65
1626232920000|2021-07-14 03:22:00|1136.9|1132.4|1136.3|1131.8|1136.9|1132.4|1136.1|1131.6|50
1626232930000|2021-07-14 03:22:10|1136.4|1131.9|1136.1|1131.6|1136.4|1131.9|1136.1|1131.6|18
1626232940000|2021-07-14 03:22:20|1136|1131.5|1135.6|1131.1|1136.1|1131.6|1135.6|1131.1|40
1626232950000|2021-07-14 03:22:30|||||||||7
1626232960000|2021-07-14 03:22:40|1135.9|1131.4|1136.4|1131.9|1136.4|1131.9|1135.9|1131.4|60
1626232970000|2021-07-14 03:22:50|1136.6|1132.1|1136.6|1132.1|1136.6|1132.1|1136.4|1131.9|10
1626232980000|2021-07-14 03:23:00|1137.1|1132.6|1136.9|1132.4|1137.1|1132.6|1136.9|1132.4|51
1626232990000|2021-07-14 03:23:10|1136.8|1132.3|1136.8|1132.3|1137|1132.5|1136.8|1132.3|37
1626233000000|2021-07-14 03:23:20|1137|1132.5|1137.3|1132.8|1137.3|1132.8|1137|1132.5|18
1626233010000|2021-07-14 03:23:30|1137|1132.5|1136.8|1132.3|1137|1132.5|1136.8|1132.3|40
1626233020000|2021-07-14 03:23:40|||||||||18
1626233030000|2021-07-14 03:23:50|||||||||13
1626233040000|2021-07-14 03:24:00|1136.6|1132.1|1135.8|1131.3|1136.6|1132.1|1135.8|1131.3|61
1626233050000|2021-07-14 03:24:10|1136.3|1131.8|1135.9|1131.4|1136.3|1131.8|1135.9|1131.4|83
1626233060000|2021-07-14 03:24:20|1135.8|1131.3|1135.6|1131.1|1135.8|1131.3|1135.6|1131.1|26
1626233070000|2021-07-14 03:24:30|1135.7|1131.2|1136.3|1131.8|1136.3|1131.8|1135.7|1131.2|52
1626233080000|2021-07-14 03:24:40|1136.1|1131.6|1136.3|1131.8|1136.3|1131.8|1135.9|1131.4|29
1626233090000|2021-07-14 03:24:50|1136.5|1132|1136.8|1132.3|1136.8|1132.3|1136.3|1131.8|83
1626233100000|2021-07-14 03:25:00|1136.7|1132.2|1136.9|1132.4|1136.9|1132.4|1136.4|1131.9|36
1626233110000|2021-07-14 03:25:10|1136.8|1132.3|1137.3|1132.8|1137.3|1132.8|1136.8|1132.3|53
1626233120000|2021-07-14 03:25:20|||||||||29
1626233130000|2021-07-14 03:25:30|1137.1|1132.6|1136.3|1131.8|1137.1|1132.6|1136.1|1131.6|81
1626233140000|2021-07-14 03:25:40|1136.4|1131.9|1136.8|1132.3|1136.8|1132.3|1136.4|1131.9|25
1626233150000|2021-07-14 03:25:50|1137.3|1132.8|1136.8|1132.3|1137.3|1132.8|1136.8|1132.3|68
1626233160000|2021-07-14 03:26:00|1136.9|1132.4|1136.3|1131.8|1136.9|1132.4|1136.3|1131.8|30
1626233170000|2021-07-14 03:26:10|1136.6|1132.1|1136.9|1132.4|1137|1132.5|1136.6|1132.1|47
1626233180000|2021-07-14 03:26:20|1136.8|1132.3|1136.3|1131.8|1136.8|1132.3|1136.3|1131.8|23
1626233190000|2021-07-14 03:26:30|1136.6|1132.1|1136.1|1131.6|1136.6|1132.1|1136.1|1131.6|35
1626233200000|2021-07-14 03:26:40|1135.9|1131.4|1136.2|1131.7|1136.4|1131.9|1135.9|1131.4|44
1626233210000|2021-07-14 03:26:50|1136.1|1131.6|1135.9|1131.4|1136.3|1131.8|1135.9|1131.4|53
1626233220000|2021-07-14 03:27:00|1135.8|1131.3|1135.6|1131.1|1135.8|1131.3|1135.6|1131.1|50
1626233230000|2021-07-14 03:27:10|1135.7|1131.2|1136.6|1132.1|1136.9|1132.4|1135.7|1131.2|137
1626233240000|2021-07-14 03:27:20|1136.5|1132|1136.8|1132.3|1136.8|1132.3|1136.5|1132|10
1626233250000|2021-07-14 03:27:30|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|30
1626233260000|2021-07-14 03:27:40|||||||||15
1626233270000|2021-07-14 03:27:50|1136.5|1132|1136.5|1132|1136.5|1132|1136.5|1132|24
1626233280000|2021-07-14 03:28:00|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|16
1626233290000|2021-07-14 03:28:10|||||||||10
1626233300000|2021-07-14 03:28:20|1136.5|1132|1136.3|1131.8|1136.5|1132|1136.3|1131.8|36
1626233310000|2021-07-14 03:28:30|1136.5|1132|1136.5|1132|1136.5|1132|1136.5|1132|48
1626233320000|2021-07-14 03:28:40|1136.6|1132.1|1137|1132.5|1137|1132.5|1136.6|1132.1|109
1626233330000|2021-07-14 03:28:50|||||||||20
1626233340000|2021-07-14 03:29:00|1136.8|1132.3|1136.6|1132.1|1136.8|1132.3|1136.3|1131.8|113
1626233350000|2021-07-14 03:29:10|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|1136.3|1131.8|28
1626233360000|2021-07-14 03:29:20|1136.4|1131.9|1136.3|1131.8|1136.4|1131.9|1136.3|1131.8|46
1626233370000|2021-07-14 03:29:30|1136.6|1132.1|1136.4|1131.9|1136.6|1132.1|1136.4|1131.9|53
1626233380000|2021-07-14 03:29:40|1136.3|1131.8|1136.1|1131.6|1136.3|1131.8|1136.1|1131.6|37
1626233390000|2021-07-14 03:29:50|1135.8|1131.3|1135.6|1131.1|1135.9|1131.4|1135.6|1131.1|60
1626233400000|2021-07-14 03:30:00|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|0
1626240600000|2021-07-14 05:30:00|1135.2|1130.7|1140.1|1135.6|1140.3|1135.8|1135.2|1130.7|1232
1626240610000|2021-07-14 05:30:10|1139.9|1135.4|1141.8|1137.3|1141.8|1137.3|1138.6|1134.1|983
1626240620000|2021-07-14 05:30:20|1141.3|1136.8|1140.4|1135.9|1141.3|1136.8|1139.7|1135.2|312
1626240630000|2021-07-14 05:30:30|1140.8|1136.3|1140.1|1135.6|1140.8|1136.3|1139.7|1135.2|218
1626240640000|2021-07-14 05:30:40|1139.9|1135.4|1139.6|1135.1|1139.9|1135.4|1139.3|1134.8|117
1626240650000|2021-07-14 05:30:50|1139.7|1135.2|1139.9|1135.4|1140.1|1135.6|1139.7|1135.2|76
1626240660000|2021-07-14 05:31:00|1139.6|1135.1|1138.9|1134.4|1139.6|1135.1|1138.9|1134.4|156
1626240670000|2021-07-14 05:31:10|1139.1|1134.6|1138.4|1133.9|1139.1|1134.6|1137.8|1133.3|287
1626240680000|2021-07-14 05:31:20|1138.6|1134.1|1139.1|1134.6|1139.4|1134.9|1138.4|1133.9|189
1626240690000|2021-07-14 05:31:30|1138.9|1134.4|1138.9|1134.4|1139.1|1134.6|1138.5|1134|96
1626240700000|2021-07-14 05:31:40|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|108
1626240710000|2021-07-14 05:31:50|1139.2|1134.7|1139.9|1135.4|1140.1|1135.6|1139.2|1134.7|150
1626240720000|2021-07-14 05:32:00|1140|1135.5|1140.1|1135.6|1140.2|1135.7|1139.6|1135.1|51
1626240730000|2021-07-14 05:32:10|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|28
1626240740000|2021-07-14 05:32:20|1140.1|1135.6|1140.6|1136.1|1140.6|1136.1|1139.8|1135.3|564
1626240750000|2021-07-14 05:32:30|1140.3|1135.8|1140.6|1136.1|1140.6|1136.1|1140.1|1135.6|149
1626240760000|2021-07-14 05:32:40|1140.4|1135.9|1138.4|1133.9|1140.4|1135.9|1138.4|1133.9|302
1626240770000|2021-07-14 05:32:50|1138.2|1133.7|1138.4|1133.9|1138.9|1134.4|1138.2|1133.7|123
1626240780000|2021-07-14 05:33:00|1138.9|1134.4|1139.6|1135.1|1140.1|1135.6|1138.9|1134.4|239
1626240790000|2021-07-14 05:33:10|1139.4|1134.9|1139.2|1134.7|1139.6|1135.1|1139.2|1134.7|100
1626240800000|2021-07-14 05:33:20|1139.4|1134.9|1139.4|1134.9|1139.7|1135.2|1139.4|1134.9|51
1626240810000|2021-07-14 05:33:30|1139.2|1134.7|1139.4|1134.9|1139.6|1135.1|1139.2|1134.7|33
1626240820000|2021-07-14 05:33:40|1139.6|1135.1|1140.4|1135.9|1140.6|1136.1|1139.6|1135.1|204
1626240830000|2021-07-14 05:33:50|1140.1|1135.6|1140.4|1135.9|1140.4|1135.9|1140.1|1135.6|103
1626240840000|2021-07-14 05:34:00|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.4|1135.9|70
1626240850000|2021-07-14 05:34:10|1140.8|1136.3|1141.3|1136.8|1141.4|1136.9|1140.8|1136.3|437
1626240860000|2021-07-14 05:34:20|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|224
1626240870000|2021-07-14 05:34:30|1141.6|1137.1|1141.3|1136.8|1141.8|1137.3|1141.3|1136.8|285
1626240880000|2021-07-14 05:34:40|1140.6|1136.1|1141.3|1136.8|1141.8|1137.3|1140.1|1135.6|397
1626240890000|2021-07-14 05:34:50|1141.2|1136.7|1141.1|1136.6|1141.3|1136.8|1141.1|1136.6|97
1626240900000|2021-07-14 05:35:00|1141.3|1136.8|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|112
1626240910000|2021-07-14 05:35:10|1141.6|1137.1|1141.3|1136.8|1141.6|1137.1|1141.3|1136.8|145
1626240920000|2021-07-14 05:35:20|1141.6|1137.1|1141.1|1136.6|1141.6|1137.1|1141.1|1136.6|110
1626240930000|2021-07-14 05:35:30|1140.7|1136.2|1141.1|1136.6|1141.1|1136.6|1140.6|1136.1|121
1626240940000|2021-07-14 05:35:40|1140.9|1136.4|1141.4|1136.9|1141.4|1136.9|1140.4|1135.9|223
1626240950000|2021-07-14 05:35:50|1141.3|1136.8|1141.3|1136.8|1141.4|1136.9|1141.3|1136.8|61
1626240960000|2021-07-14 05:36:00|1141.6|1137.1|1141.5|1137|1141.8|1137.3|1141.3|1136.8|145
1626240970000|2021-07-14 05:36:10|1141.8|1137.3|1141.3|1136.8|1141.8|1137.3|1141.3|1136.8|123
1626240980000|2021-07-14 05:36:20|1141.1|1136.6|1140.9|1136.4|1141.1|1136.6|1140.6|1136.1|106
1626240990000|2021-07-14 05:36:30|1140.6|1136.1|1141.1|1136.6|1141.1|1136.6|1140.6|1136.1|111
1626241000000|2021-07-14 05:36:40|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|1140.4|1135.9|215
1626241010000|2021-07-14 05:36:50|1141.6|1137.1|1142.3|1137.8|1142.3|1137.8|1141.6|1137.1|474
1626241020000|2021-07-14 05:37:00|1142.5|1138|1144.4|1139.9|1144.4|1139.9|1142.5|1138|1375
1626241030000|2021-07-14 05:37:10|1144.3|1139.8|1143.8|1139.3|1144.3|1139.8|1142.9|1138.4|530
1626241040000|2021-07-14 05:37:20|1143.6|1139.1|1143.3|1138.8|1143.6|1139.1|1143.3|1138.8|161
1626241050000|2021-07-14 05:37:30|1143.6|1139.1|1143.1|1138.6|1143.6|1139.1|1142.8|1138.3|218
1626241060000|2021-07-14 05:37:40|1142.9|1138.4|1141.9|1137.4|1142.9|1138.4|1141.4|1136.9|448
1626241070000|2021-07-14 05:37:50|1141.7|1137.2|1142.4|1137.9|1142.8|1138.3|1141.7|1137.2|194
1626241080000|2021-07-14 05:38:00|1142.3|1137.8|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|116
1626241090000|2021-07-14 05:38:10|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1142.3|1137.8|46
1626241100000|2021-07-14 05:38:20|1142.2|1137.7|1141.4|1136.9|1142.2|1137.7|1141.4|1136.9|129
1626241110000|2021-07-14 05:38:30|1141.3|1136.8|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|83
1626241120000|2021-07-14 05:38:40|||||||||70
1626241130000|2021-07-14 05:38:50|1141.6|1137.1|1141.6|1137.1|1141.8|1137.3|1141.4|1136.9|89
1626241140000|2021-07-14 05:39:00|1141.7|1137.2|1141.1|1136.6|1141.8|1137.3|1141.1|1136.6|427
1626241150000|2021-07-14 05:39:10|1141|1136.5|1141.3|1136.8|1141.3|1136.8|1140.9|1136.4|56
1626241160000|2021-07-14 05:39:20|1141.6|1137.1|1141.4|1136.9|1141.9|1137.4|1141.3|1136.8|79
1626241170000|2021-07-14 05:39:30|1141.3|1136.8|1141.2|1136.7|1141.3|1136.8|1141.1|1136.6|57
1626241180000|2021-07-14 05:39:40|1141.3|1136.8|1140.8|1136.3|1141.3|1136.8|1140.6|1136.1|36
1626241190000|2021-07-14 05:39:50|1140.7|1136.2|1140.4|1135.9|1140.7|1136.2|1140.4|1135.9|27
1626241200000|2021-07-14 05:40:00|1140.6|1136.1|1141.1|1136.6|1141.6|1137.1|1140.6|1136.1|140
1626241210000|2021-07-14 05:40:10|1141.3|1136.8|1141.9|1137.4|1141.9|1137.4|1141.3|1136.8|29
1626241220000|2021-07-14 05:40:20|1141.8|1137.3|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|215
1626241230000|2021-07-14 05:40:30|1142.6|1138.1|1141.8|1137.3|1142.6|1138.1|1141.6|1137.1|386
1626241240000|2021-07-14 05:40:40|1141.9|1137.4|1141.6|1137.1|1141.9|1137.4|1141.6|1137.1|17
1626241250000|2021-07-14 05:40:50|1141.3|1136.8|1141|1136.5|1141.3|1136.8|1140.8|1136.3|58
1626241260000|2021-07-14 05:41:00|1140.9|1136.4|1140.6|1136.1|1140.9|1136.4|1140.6|1136.1|38
1626241270000|2021-07-14 05:41:10|1140.8|1136.3|1140.3|1135.8|1141.1|1136.6|1140.3|1135.8|147
1626241280000|2021-07-14 05:41:20|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.1|1135.6|101
1626241290000|2021-07-14 05:41:30|1140.6|1136.1|1141.1|1136.6|1141.3|1136.8|1140.4|1135.9|51
1626241300000|2021-07-14 05:41:40|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|1141|1136.5|89
1626241310000|2021-07-14 05:41:50|1141.5|1137|1141.3|1136.8|1141.5|1137|1141.3|1136.8|142
1626241320000|2021-07-14 05:42:00|1141.5|1137|1141.3|1136.8|1141.5|1137|1141.3|1136.8|99
1626241330000|2021-07-14 05:42:10|||||||||68
1626241340000|2021-07-14 05:42:20|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|1140.3|1135.8|79
1626241350000|2021-07-14 05:42:30|1140.9|1136.4|1140.8|1136.3|1140.9|1136.4|1140.8|1136.3|12
1626241360000|2021-07-14 05:42:40|1141|1136.5|1140.9|1136.4|1141.3|1136.8|1140.8|1136.3|116
1626241370000|2021-07-14 05:42:50|1140.8|1136.3|1141|1136.5|1141.1|1136.6|1140.8|1136.3|53
1626241380000|2021-07-14 05:43:00|1140.8|1136.3|1141.1|1136.6|1141.3|1136.8|1140.8|1136.3|60
1626241390000|2021-07-14 05:43:10|1140.6|1136.1|1140.9|1136.4|1140.9|1136.4|1140.6|1136.1|57
1626241400000|2021-07-14 05:43:20|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|11
1626241410000|2021-07-14 05:43:30|1140.9|1136.4|1140.9|1136.4|1141.1|1136.6|1140.9|1136.4|19
1626241420000|2021-07-14 05:43:40|1141.1|1136.6|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|183
1626241430000|2021-07-14 05:43:50|1140.5|1136|1140.3|1135.8|1140.6|1136.1|1140.3|1135.8|112
1626241440000|2021-07-14 05:44:00|1139.8|1135.3|1139.8|1135.3|1140.1|1135.6|1139.5|1135|163
1626241450000|2021-07-14 05:44:10|1139.9|1135.4|1140.4|1135.9|1140.4|1135.9|1139.9|1135.4|26
1626241460000|2021-07-14 05:44:20|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|5
1626241470000|2021-07-14 05:44:30|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.3|1135.8|6
1626241480000|2021-07-14 05:44:40|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|29
1626241490000|2021-07-14 05:44:50|||||||||14
1626241500000|2021-07-14 05:45:00|1140.4|1135.9|1141.3|1136.8|1141.5|1137|1140.4|1135.9|176
1626241510000|2021-07-14 05:45:10|1141.5|1137|1142|1137.5|1142|1137.5|1141.5|1137|139
1626241520000|2021-07-14 05:45:20|1142.5|1138|1142.8|1138.3|1142.8|1138.3|1142.4|1137.9|380
1626241530000|2021-07-14 05:45:30|1143|1138.5|1142.3|1137.8|1143|1138.5|1142.3|1137.8|236
1626241540000|2021-07-14 05:45:40|1142.4|1137.9|1143.1|1138.6|1143.1|1138.6|1142.3|1137.8|298
1626241550000|2021-07-14 05:45:50|1143.3|1138.8|1143.3|1138.8|1143.5|1139|1143.3|1138.8|158
1626241560000|2021-07-14 05:46:00|1143.5|1139|1144.2|1139.7|1144.2|1139.7|1143.3|1138.8|362
1626241570000|2021-07-14 05:46:10|1144.1|1139.6|1143|1138.5|1144.1|1139.6|1143|1138.5|316
1626241580000|2021-07-14 05:46:20|1142.8|1138.3|1142.4|1137.9|1142.8|1138.3|1142.3|1137.8|92
1626241590000|2021-07-14 05:46:30|1142.3|1137.8|1143|1138.5|1143.4|1138.9|1142.3|1137.8|295
1626241600000|2021-07-14 05:46:40|1143.3|1138.8|1143.5|1139|1143.5|1139|1143|1138.5|107
1626241610000|2021-07-14 05:46:50|1143.6|1139.1|1143.5|1139|1143.6|1139.1|1143.5|1139|46
1626241620000|2021-07-14 05:47:00|1143.8|1139.3|1144.1|1139.6|1144.1|1139.6|1143.8|1139.3|274
1626241630000|2021-07-14 05:47:10|1144.3|1139.8|1143.8|1139.3|1144.3|1139.8|1143.8|1139.3|186
1626241640000|2021-07-14 05:47:20|1144.1|1139.6|1144.3|1139.8|1144.3|1139.8|1144|1139.5|154
1626241650000|2021-07-14 05:47:30|1144|1139.5|1144.3|1139.8|1144.3|1139.8|1144|1139.5|161
1626241660000|2021-07-14 05:47:40|1144.5|1140|1144.6|1140.1|1144.8|1140.3|1144.4|1139.9|143
1626241670000|2021-07-14 05:47:50|1144.8|1140.3|1144.3|1139.8|1144.8|1140.3|1144.3|1139.8|88
1626241680000|2021-07-14 05:48:00|1144.6|1140.1|1144.8|1140.3|1144.8|1140.3|1144.3|1139.8|76
1626241690000|2021-07-14 05:48:10|1144.7|1140.2|1144.1|1139.6|1144.7|1140.2|1144.1|1139.6|141
1626241700000|2021-07-14 05:48:20|1143.8|1139.3|1143.8|1139.3|1143.8|1139.3|1143.3|1138.8|193
1626241710000|2021-07-14 05:48:30|1143.6|1139.1|1143.1|1138.6|1143.6|1139.1|1143.1|1138.6|89
1626241720000|2021-07-14 05:48:40|1142.9|1138.4|1142.9|1138.4|1142.9|1138.4|1142.9|1138.4|246
1626241730000|2021-07-14 05:48:50|1143.3|1138.8|1143.2|1138.7|1143.3|1138.8|1143.1|1138.6|82
1626241740000|2021-07-14 05:49:00|1143.4|1138.9|1144.1|1139.6|1144.1|1139.6|1143.3|1138.8|160
1626241750000|2021-07-14 05:49:10|1144.2|1139.7|1143.9|1139.4|1144.4|1139.9|1143.9|1139.4|92
1626241760000|2021-07-14 05:49:20|1144.1|1139.6|1142.9|1138.4|1144.1|1139.6|1142.9|1138.4|204
1626241770000|2021-07-14 05:49:30|1142.7|1138.2|1143.5|1139|1143.6|1139.1|1142.6|1138.1|111
1626241780000|2021-07-14 05:49:40|1143.1|1138.6|1143.4|1138.9|1143.4|1138.9|1142.9|1138.4|64
1626241790000|2021-07-14 05:49:50|1143.2|1138.7|1142.9|1138.4|1143.2|1138.7|1142.9|1138.4|120
1626241800000|2021-07-14 05:50:00|||||||||24
1626241810000|2021-07-14 05:50:10|1142.7|1138.2|1141.7|1137.2|1142.7|1138.2|1141.7|1137.2|232
1626241820000|2021-07-14 05:50:20|1141.8|1137.3|1141.5|1137|1141.8|1137.3|1141.4|1136.9|58
1626241830000|2021-07-14 05:50:30|1141.7|1137.2|1139.5|1135|1141.7|1137.2|1139.5|1135|663
1626241840000|2021-07-14 05:50:40|1139.7|1135.2|1140.2|1135.7|1140.5|1136|1139.4|1134.9|254
1626241850000|2021-07-14 05:50:50|1139.8|1135.3|1139.7|1135.2|1139.9|1135.4|1139.7|1135.2|94
1626241860000|2021-07-14 05:51:00|1139.9|1135.4|1139.6|1135.1|1139.9|1135.4|1139.6|1135.1|170
1626241870000|2021-07-14 05:51:10|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|80
1626241880000|2021-07-14 05:51:20|1139.8|1135.3|1140|1135.5|1140.2|1135.7|1139.3|1134.8|147
1626241890000|2021-07-14 05:51:30|1140.4|1135.9|1139.9|1135.4|1140.4|1135.9|1139.9|1135.4|130
1626241900000|2021-07-14 05:51:40|1140|1135.5|1139.2|1134.7|1140|1135.5|1139.2|1134.7|138
1626241910000|2021-07-14 05:51:50|1138.9|1134.4|1138.9|1134.4|1139.2|1134.7|1138.9|1134.4|93
1626241920000|2021-07-14 05:52:00|1139|1134.5|1139.2|1134.7|1139.4|1134.9|1139|1134.5|212
1626241930000|2021-07-14 05:52:10|1138.9|1134.4|1139.5|1135|1139.5|1135|1138.9|1134.4|115
1626241940000|2021-07-14 05:52:20|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.3|1134.8|40
1626241950000|2021-07-14 05:52:30|1139.5|1135|1140.4|1135.9|1141|1136.5|1139.5|1135|626
1626241960000|2021-07-14 05:52:40|1140.3|1135.8|1140.2|1135.7|1140.4|1135.9|1140.2|1135.7|34
1626241970000|2021-07-14 05:52:50|1140|1135.5|1140.8|1136.3|1141|1136.5|1140|1135.5|102
1626241980000|2021-07-14 05:53:00|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|17
1626241990000|2021-07-14 05:53:10|||||||||41
1626242000000|2021-07-14 05:53:20|1140.3|1135.8|1139.7|1135.2|1140.3|1135.8|1139.7|1135.2|224
1626242010000|2021-07-14 05:53:30|1139.8|1135.3|1140.5|1136|1140.5|1136|1139.8|1135.3|79
1626242020000|2021-07-14 05:53:40|1140.2|1135.7|1140.7|1136.2|1140.7|1136.2|1140.2|1135.7|51
1626242030000|2021-07-14 05:53:50|1140.5|1136|1140.3|1135.8|1140.5|1136|1140.2|1135.7|59
1626242040000|2021-07-14 05:54:00|1140.2|1135.7|1140.5|1136|1140.7|1136.2|1140.2|1135.7|71
1626242050000|2021-07-14 05:54:10|1140.6|1136.1|1140.7|1136.2|1140.8|1136.3|1140.6|1136.1|45
1626242060000|2021-07-14 05:54:20|1140.8|1136.3|1140.6|1136.1|1140.8|1136.3|1140.5|1136|24
1626242070000|2021-07-14 05:54:30|1140.3|1135.8|1140.1|1135.6|1140.3|1135.8|1140|1135.5|183
1626242080000|2021-07-14 05:54:40|1140.4|1135.9|1140.2|1135.7|1140.6|1136.1|1140.1|1135.6|59
1626242090000|2021-07-14 05:54:50|1140|1135.5|1139.6|1135.1|1140.1|1135.6|1139.6|1135.1|174
1626242100000|2021-07-14 05:55:00|||||||||61
1626242110000|2021-07-14 05:55:10|1139|1134.5|1139.4|1134.9|1139.4|1134.9|1138.3|1133.8|666
1626242120000|2021-07-14 05:55:20|1139.3|1134.8|1139.4|1134.9|1139.4|1134.9|1139.3|1134.8|43
1626242130000|2021-07-14 05:55:30|1139.8|1135.3|1140.5|1136|1140.5|1136|1139.8|1135.3|167
1626242140000|2021-07-14 05:55:40|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|107
1626242150000|2021-07-14 05:55:50|1141|1136.5|1140.3|1135.8|1141|1136.5|1140.3|1135.8|91
1626242160000|2021-07-14 05:56:00|1140.4|1135.9|1140|1135.5|1140.4|1135.9|1139.9|1135.4|53
1626242170000|2021-07-14 05:56:10|1140.1|1135.6|1140.8|1136.3|1140.8|1136.3|1140.1|1135.6|146
1626242180000|2021-07-14 05:56:20|1141|1136.5|1141|1136.5|1141|1136.5|1141|1136.5|82
1626242190000|2021-07-14 05:56:30|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141|1136.5|59
1626242200000|2021-07-14 05:56:40|1141|1136.5|1140.8|1136.3|1141|1136.5|1140.6|1136.1|29
1626242210000|2021-07-14 05:56:50|1140.9|1136.4|1141|1136.5|1141.1|1136.6|1140.9|1136.4|86
1626242220000|2021-07-14 05:57:00|1141.1|1136.6|1141.2|1136.7|1141.3|1136.8|1141|1136.5|47
1626242230000|2021-07-14 05:57:10|1141.3|1136.8|1141|1136.5|1141.3|1136.8|1141|1136.5|30
1626242240000|2021-07-14 05:57:20|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|17
1626242250000|2021-07-14 05:57:30|1141|1136.5|1141.1|1136.6|1141.1|1136.6|1140.6|1136.1|76
1626242260000|2021-07-14 05:57:40|1141|1136.5|1141|1136.5|1141.1|1136.6|1140.9|1136.4|37
1626242270000|2021-07-14 05:57:50|1141.1|1136.6|1140.8|1136.3|1141.1|1136.6|1140.8|1136.3|105
1626242280000|2021-07-14 05:58:00|1140.6|1136.1|1140.1|1135.6|1140.6|1136.1|1139.8|1135.3|162
1626242290000|2021-07-14 05:58:10|1140|1135.5|1140.3|1135.8|1140.3|1135.8|1140|1135.5|38
1626242300000|2021-07-14 05:58:20|1140.4|1135.9|1141|1136.5|1141|1136.5|1140.4|1135.9|63
1626242310000|2021-07-14 05:58:30|1141.5|1137|1141|1136.5|1141.5|1137|1141|1136.5|135
1626242320000|2021-07-14 05:58:40|1140.8|1136.3|1141.1|1136.6|1141.1|1136.6|1140.4|1135.9|113
1626242330000|2021-07-14 05:58:50|1141|1136.5|1141.3|1136.8|1141.5|1137|1141|1136.5|60
1626242340000|2021-07-14 05:59:00|1141.5|1137|1141.4|1136.9|1141.8|1137.3|1141.4|1136.9|83
1626242350000|2021-07-14 05:59:10|1141.8|1137.3|1141.5|1137|1141.8|1137.3|1141.5|1137|75
1626242360000|2021-07-14 05:59:20|1141.4|1136.9|1141|1136.5|1141.4|1136.9|1141|1136.5|49
1626242370000|2021-07-14 05:59:30|1140.3|1135.8|1140.1|1135.6|1140.3|1135.8|1140.1|1135.6|132
1626242380000|2021-07-14 05:59:40|1140.5|1136|1140.9|1136.4|1140.9|1136.4|1140.5|1136|147
1626242390000|2021-07-14 05:59:50|1140.7|1136.2|1140.5|1136|1140.7|1136.2|1140.5|1136|23
1626242400000|2021-07-14 06:00:00|1140.3|1135.8|1140.5|1136|1140.8|1136.3|1140.3|1135.8|107
1626242410000|2021-07-14 06:00:10|1140.7|1136.2|1140.5|1136|1140.8|1136.3|1140.3|1135.8|109
1626242420000|2021-07-14 06:00:20|1140.3|1135.8|1139.8|1135.3|1140.3|1135.8|1139.3|1134.8|299
1626242430000|2021-07-14 06:00:30|1139.5|1135|1139.8|1135.3|1139.8|1135.3|1139.2|1134.7|513
1626242440000|2021-07-14 06:00:40|1139.5|1135|1139.5|1135|1139.6|1135.1|1139.5|1135|95
1626242450000|2021-07-14 06:00:50|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|37
1626242460000|2021-07-14 06:01:00|1139.8|1135.3|1139.5|1135|1139.8|1135.3|1139.5|1135|93
1626242470000|2021-07-14 06:01:10|1139.6|1135.1|1139.5|1135|1139.7|1135.2|1139.5|1135|27
1626242480000|2021-07-14 06:01:20|1139.1|1134.6|1139|1134.5|1139.1|1134.6|1138.8|1134.3|377
1626242490000|2021-07-14 06:01:30|1138.8|1134.3|1139|1134.5|1139|1134.5|1138.8|1134.3|18
1626242500000|2021-07-14 06:01:40|1139.2|1134.7|1139.5|1135|1139.5|1135|1139.2|1134.7|69
1626242510000|2021-07-14 06:01:50|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|1139.6|1135.1|38
1626242520000|2021-07-14 06:02:00|1139.8|1135.3|1139.6|1135.1|1139.8|1135.3|1139.6|1135.1|44
1626242530000|2021-07-14 06:02:10|1139.5|1135|1139.6|1135.1|1139.8|1135.3|1139.5|1135|7
1626242540000|2021-07-14 06:02:20|1140|1135.5|1140.2|1135.7|1140.3|1135.8|1140|1135.5|152
1626242550000|2021-07-14 06:02:30|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|40
1626242560000|2021-07-14 06:02:40|||||||||34
1626242570000|2021-07-14 06:02:50|1140.7|1136.2|1141.2|1136.7|1141.2|1136.7|1140.7|1136.2|49
1626242580000|2021-07-14 06:03:00|1140.9|1136.4|1141|1136.5|1141.2|1136.7|1140.9|1136.4|99
1626242590000|2021-07-14 06:03:10|1140.7|1136.2|1140.7|1136.2|1140.8|1136.3|1140.7|1136.2|13
1626242600000|2021-07-14 06:03:20|1140.8|1136.3|1140.7|1136.2|1140.8|1136.3|1140.7|1136.2|19
1626242610000|2021-07-14 06:03:30|1140.8|1136.3|1141.2|1136.7|1141.2|1136.7|1140.8|1136.3|63
1626242620000|2021-07-14 06:03:40|||||||||15
1626242630000|2021-07-14 06:03:50|||||||||11
1626242640000|2021-07-14 06:04:00|||||||||90
1626242650000|2021-07-14 06:04:10|||||||||3
1626242660000|2021-07-14 06:04:20|||||||||28
1626242670000|2021-07-14 06:04:30|1140.9|1136.4|1140|1135.5|1141|1136.5|1140|1135.5|191
1626242680000|2021-07-14 06:04:40|1139.8|1135.3|1140|1135.5|1140|1135.5|1139.8|1135.3|15
1626242690000|2021-07-14 06:04:50|||||||||9
1626242700000|2021-07-14 06:05:00|1139.9|1135.4|1139.6|1135.1|1139.9|1135.4|1139.6|1135.1|50
1626242710000|2021-07-14 06:05:10|1139.5|1135|1140|1135.5|1140|1135.5|1139.5|1135|114
1626242720000|2021-07-14 06:05:20|1140.3|1135.8|1140.5|1136|1140.5|1136|1140.3|1135.8|137
1626242730000|2021-07-14 06:05:30|1140.3|1135.8|1140|1135.5|1140.5|1136|1139.5|1135|132
1626242740000|2021-07-14 06:05:40|1139.8|1135.3|1140|1135.5|1140|1135.5|1139.8|1135.3|17
1626242750000|2021-07-14 06:05:50|1139.8|1135.3|1140.7|1136.2|1140.7|1136.2|1139.8|1135.3|84
1626242760000|2021-07-14 06:06:00|1140.4|1135.9|1140.2|1135.7|1140.4|1135.9|1140.2|1135.7|27
1626242770000|2021-07-14 06:06:10|||||||||58
1626242780000|2021-07-14 06:06:20|1139.9|1135.4|1139.5|1135|1139.9|1135.4|1139.5|1135|276
1626242790000|2021-07-14 06:06:30|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.5|1135|56
1626242800000|2021-07-14 06:06:40|1140|1135.5|1140|1135.5|1140|1135.5|1140|1135.5|9
1626242810000|2021-07-14 06:06:50|1140.2|1135.7|1140.5|1136|1140.5|1136|1140.2|1135.7|116
1626242820000|2021-07-14 06:07:00|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|1140.3|1135.8|64
1626242830000|2021-07-14 06:07:10|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|275
1626242840000|2021-07-14 06:07:20|1140.3|1135.8|1140.2|1135.7|1140.3|1135.8|1140.1|1135.6|205
1626242850000|2021-07-14 06:07:30|1140.3|1135.8|1140.6|1136.1|1140.8|1136.3|1140.1|1135.6|118
1626242860000|2021-07-14 06:07:40|1140.3|1135.8|1140.4|1135.9|1140.8|1136.3|1140.3|1135.8|94
1626242870000|2021-07-14 06:07:50|1140.6|1136.1|1140.4|1135.9|1140.6|1136.1|1140.4|1135.9|12
1626242880000|2021-07-14 06:08:00|1140.2|1135.7|1140.4|1135.9|1140.6|1136.1|1140.2|1135.7|40
1626242890000|2021-07-14 06:08:10|1140.2|1135.7|1140.4|1135.9|1140.4|1135.9|1140.2|1135.7|66
1626242900000|2021-07-14 06:08:20|1140.6|1136.1|1140.1|1135.6|1140.6|1136.1|1140.1|1135.6|87
1626242910000|2021-07-14 06:08:30|||||||||11
1626242920000|2021-07-14 06:08:40|1140.3|1135.8|1140.6|1136.1|1140.6|1136.1|1140.3|1135.8|150
1626242930000|2021-07-14 06:08:50|1140.4|1135.9|1140.6|1136.1|1140.6|1136.1|1140.4|1135.9|130
1626242940000|2021-07-14 06:09:00|||||||||15
1626242950000|2021-07-14 06:09:10|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.1|1135.6|134
1626242960000|2021-07-14 06:09:20|1140.3|1135.8|1140.3|1135.8|1140.4|1135.9|1140.3|1135.8|57
1626242970000|2021-07-14 06:09:30|1140.2|1135.7|1140.2|1135.7|1140.4|1135.9|1140.1|1135.6|34
1626242980000|2021-07-14 06:09:40|1140.1|1135.6|1140.3|1135.8|1140.3|1135.8|1140.1|1135.6|58
1626242990000|2021-07-14 06:09:50|1140.4|1135.9|1140.6|1136.1|1140.6|1136.1|1140.3|1135.8|11
1626243000000|2021-07-14 06:10:00|1140.8|1136.3|1141.6|1137.1|1141.6|1137.1|1140.8|1136.3|118
1626243010000|2021-07-14 06:10:10|1141.3|1136.8|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|104
1626243020000|2021-07-14 06:10:20|||||||||22
1626243030000|2021-07-14 06:10:30|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|112
1626243040000|2021-07-14 06:10:40|1141.3|1136.8|1141.2|1136.7|1141.3|1136.8|1141.1|1136.6|76
1626243050000|2021-07-14 06:10:50|1141.5|1137|1141.8|1137.3|1141.8|1137.3|1141.5|1137|96
1626243060000|2021-07-14 06:11:00|1141.6|1137.1|1141.6|1137.1|1141.7|1137.2|1141.6|1137.1|52
1626243070000|2021-07-14 06:11:10|1141.8|1137.3|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|161
1626243080000|2021-07-14 06:11:20|||||||||82
1626243090000|2021-07-14 06:11:30|1142.5|1138|1142.6|1138.1|1142.8|1138.3|1142.5|1138|335
1626243100000|2021-07-14 06:11:40|1142.5|1138|1143|1138.5|1143.1|1138.6|1142.5|1138|164
1626243110000|2021-07-14 06:11:50|1142.8|1138.3|1143|1138.5|1143|1138.5|1142.5|1138|133
1626243120000|2021-07-14 06:12:00|1142.8|1138.3|1143.2|1138.7|1143.2|1138.7|1142.5|1138|290
1626243130000|2021-07-14 06:12:10|1143|1138.5|1143.2|1138.7|1143.2|1138.7|1142.7|1138.2|94
1626243140000|2021-07-14 06:12:20|1142.7|1138.2|1142.7|1138.2|1142.8|1138.3|1142.7|1138.2|202
1626243150000|2021-07-14 06:12:30|1143|1138.5|1142.7|1138.2|1143.2|1138.7|1142.7|1138.2|136
1626243160000|2021-07-14 06:12:40|1142.5|1138|1142.1|1137.6|1142.5|1138|1142.1|1137.6|224
1626243170000|2021-07-14 06:12:50|1142.2|1137.7|1142.1|1137.6|1142.5|1138|1142.1|1137.6|73
1626243180000|2021-07-14 06:13:00|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|142
1626243190000|2021-07-14 06:13:10|1142.5|1138|1142.5|1138|1142.5|1138|1142.5|1138|84
1626243200000|2021-07-14 06:13:20|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|44
1626243210000|2021-07-14 06:13:30|1143|1138.5|1143|1138.5|1143|1138.5|1142.8|1138.3|34
1626243220000|2021-07-14 06:13:40|1143.1|1138.6|1143|1138.5|1143.2|1138.7|1143|1138.5|59
1626243230000|2021-07-14 06:13:50|1142.8|1138.3|1142.1|1137.6|1142.8|1138.3|1142|1137.5|149
1626243240000|2021-07-14 06:14:00|1142|1137.5|1142.5|1138|1142.5|1138|1142|1137.5|70
1626243250000|2021-07-14 06:14:10|1142.7|1138.2|1143|1138.5|1143.2|1138.7|1142.7|1138.2|159
1626243260000|2021-07-14 06:14:20|1142.7|1138.2|1143|1138.5|1143|1138.5|1142.7|1138.2|38
1626243270000|2021-07-14 06:14:30|1142.5|1138|1143.1|1138.6|1143.2|1138.7|1142.5|1138|175
1626243280000|2021-07-14 06:14:40|1143.2|1138.7|1143.3|1138.8|1143.3|1138.8|1143.2|1138.7|71
1626243290000|2021-07-14 06:14:50|1143.2|1138.7|1142.8|1138.3|1143.2|1138.7|1142.7|1138.2|102
1626243300000|2021-07-14 06:15:00|1143.2|1138.7|1142.8|1138.3|1143.2|1138.7|1142.7|1138.2|285
1626243310000|2021-07-14 06:15:10|1142.5|1138|1142.1|1137.6|1142.5|1138|1142|1137.5|138
1626243320000|2021-07-14 06:15:20|1142.4|1137.9|1142.5|1138|1142.5|1138|1142.2|1137.7|66
1626243330000|2021-07-14 06:15:30|1142.6|1138.1|1142.9|1138.4|1143|1138.5|1142.6|1138.1|126
1626243340000|2021-07-14 06:15:40|1142.8|1138.3|1141.7|1137.2|1142.8|1138.3|1141.6|1137.1|93
1626243350000|2021-07-14 06:15:50|1141.9|1137.4|1141.6|1137.1|1141.9|1137.4|1141.6|1137.1|32
1626243360000|2021-07-14 06:16:00|1141.7|1137.2|1141.8|1137.3|1142.5|1138|1141.7|1137.2|146
1626243370000|2021-07-14 06:16:10|1141.7|1137.2|1141.2|1136.7|1141.7|1137.2|1141.2|1136.7|72
1626243380000|2021-07-14 06:16:20|||||||||20
1626243390000|2021-07-14 06:16:30|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|36
1626243400000|2021-07-14 06:16:40|1141.8|1137.3|1141.7|1137.2|1142|1137.5|1141.7|1137.2|72
1626243410000|2021-07-14 06:16:50|1141.5|1137|1141.5|1137|1141.6|1137.1|1141.5|1137|23
1626243420000|2021-07-14 06:17:00|||||||||10
1626243430000|2021-07-14 06:17:10|1141.8|1137.3|1141.5|1137|1141.8|1137.3|1141.5|1137|49
1626243440000|2021-07-14 06:17:20|1141.6|1137.1|1141.4|1136.9|1141.6|1137.1|1140.8|1136.3|132
1626243450000|2021-07-14 06:17:30|1141.3|1136.8|1141.3|1136.8|1141.4|1136.9|1141.3|1136.8|13
1626243460000|2021-07-14 06:17:40|1141.5|1137|1141.7|1137.2|1141.7|1137.2|1140.9|1136.4|172
1626243470000|2021-07-14 06:17:50|1141.5|1137|1141|1136.5|1141.7|1137.2|1141|1136.5|98
1626243480000|2021-07-14 06:18:00|1141.1|1136.6|1141.3|1136.8|1141.3|1136.8|1141|1136.5|44
1626243490000|2021-07-14 06:18:10|1141|1136.5|1141|1136.5|1141.1|1136.6|1141|1136.5|16
1626243500000|2021-07-14 06:18:20|1141.2|1136.7|1141.1|1136.6|1141.5|1137|1141.1|1136.6|58
1626243510000|2021-07-14 06:18:30|||||||||8
1626243520000|2021-07-14 06:18:40|1141|1136.5|1141.1|1136.6|1141.1|1136.6|1141|1136.5|11
1626243530000|2021-07-14 06:18:50|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|1141.3|1136.8|36
1626243540000|2021-07-14 06:19:00|1141.1|1136.6|1141|1136.5|1141.1|1136.6|1141|1136.5|29
1626243550000|2021-07-14 06:19:10|1140.9|1136.4|1140.7|1136.2|1140.9|1136.4|1140.4|1135.9|132
1626243560000|2021-07-14 06:19:20|1140.8|1136.3|1140.6|1136.1|1140.8|1136.3|1140.1|1135.6|297
1626243570000|2021-07-14 06:19:30|1140.4|1135.9|1140.1|1135.6|1140.6|1136.1|1140.1|1135.6|126
1626243580000|2021-07-14 06:19:40|1140|1135.5|1140|1135.5|1140.8|1136.3|1139.4|1134.9|347
1626243590000|2021-07-14 06:19:50|||||||||34
1626243600000|2021-07-14 06:20:00|1140.2|1135.7|1140.8|1136.3|1140.8|1136.3|1140.2|1135.7|703
1626243610000|2021-07-14 06:20:10|1140.3|1135.8|1140.4|1135.9|1140.4|1135.9|1140.2|1135.7|147
1626243620000|2021-07-14 06:20:20|1140.3|1135.8|1140.2|1135.7|1140.3|1135.8|1140.2|1135.7|105
1626243630000|2021-07-14 06:20:30|||||||||28
1626243640000|2021-07-14 06:20:40|1140.4|1135.9|1140.8|1136.3|1140.8|1136.3|1140.4|1135.9|57
1626243650000|2021-07-14 06:20:50|1140.9|1136.4|1140.4|1135.9|1140.9|1136.4|1140.4|1135.9|43
1626243660000|2021-07-14 06:21:00|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|139
1626243670000|2021-07-14 06:21:10|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|15
1626243680000|2021-07-14 06:21:20|1140.6|1136.1|1139.7|1135.2|1140.9|1136.4|1139.7|1135.2|334
1626243690000|2021-07-14 06:21:30|1139.5|1135|1139.3|1134.8|1139.5|1135|1139.2|1134.7|98
1626243700000|2021-07-14 06:21:40|1139.2|1134.7|1139.7|1135.2|1139.7|1135.2|1139.2|1134.7|45
1626243710000|2021-07-14 06:21:50|1139.9|1135.4|1139.7|1135.2|1139.9|1135.4|1139.7|1135.2|87
1626243720000|2021-07-14 06:22:00|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|1139.7|1135.2|8
1626243730000|2021-07-14 06:22:10|1139.5|1135|1139.6|1135.1|1139.6|1135.1|1139.5|1135|54
1626243740000|2021-07-14 06:22:20|1139.4|1134.9|1139|1134.5|1139.4|1134.9|1139|1134.5|121
1626243750000|2021-07-14 06:22:30|1139.1|1134.6|1139|1134.5|1139.1|1134.6|1138.7|1134.2|157
1626243760000|2021-07-14 06:22:40|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|56
1626243770000|2021-07-14 06:22:50|1139|1134.5|1139.2|1134.7|1139.2|1134.7|1139|1134.5|124
1626243780000|2021-07-14 06:23:00|1139.1|1134.6|1139.5|1135|1139.5|1135|1139|1134.5|108
1626243790000|2021-07-14 06:23:10|1139.7|1135.2|1140|1135.5|1140|1135.5|1139.7|1135.2|49
1626243800000|2021-07-14 06:23:20|1140.2|1135.7|1140|1135.5|1140.2|1135.7|1140|1135.5|67
1626243810000|2021-07-14 06:23:30|||||||||11
1626243820000|2021-07-14 06:23:40|1139.7|1135.2|1139.6|1135.1|1139.7|1135.2|1139.5|1135|44
1626243830000|2021-07-14 06:23:50|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|16
1626243840000|2021-07-14 06:24:00|||||||||34
1626243850000|2021-07-14 06:24:10|||||||||6
1626243860000|2021-07-14 06:24:20|1140|1135.5|1140.2|1135.7|1140.2|1135.7|1140|1135.5|95
1626243870000|2021-07-14 06:24:30|1140.1|1135.6|1140|1135.5|1140.1|1135.6|1139.8|1135.3|74
1626243880000|2021-07-14 06:24:40|||||||||7
1626243890000|2021-07-14 06:24:50|||||||||29
1626243900000|2021-07-14 06:25:00|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|14
1626243910000|2021-07-14 06:25:10|||||||||8
1626243920000|2021-07-14 06:25:20|1139.7|1135.2|1138.9|1134.4|1139.7|1135.2|1138.9|1134.4|137
1626243930000|2021-07-14 06:25:30|1139.4|1134.9|1139.2|1134.7|1139.4|1134.9|1139.2|1134.7|99
1626243940000|2021-07-14 06:25:40|1139.1|1134.6|1140.4|1135.9|1140.4|1135.9|1139.1|1134.6|140
1626243950000|2021-07-14 06:25:50|1140.7|1136.2|1140.8|1136.3|1140.8|1136.3|1140.5|1136|93
1626243960000|2021-07-14 06:26:00|1140.6|1136.1|1141.2|1136.7|1141.2|1136.7|1140.5|1136|110
1626243970000|2021-07-14 06:26:10|1141|1136.5|1140.9|1136.4|1141|1136.5|1140.5|1136|103
1626243980000|2021-07-14 06:26:20|1141|1136.5|1140.9|1136.4|1141|1136.5|1140.9|1136.4|22
1626243990000|2021-07-14 06:26:30|1141|1136.5|1141|1136.5|1141|1136.5|1141|1136.5|5
1626244000000|2021-07-14 06:26:40|1140.7|1136.2|1140.5|1136|1140.7|1136.2|1140.4|1135.9|69
1626244010000|2021-07-14 06:26:50|1140.6|1136.1|1140.5|1136|1140.6|1136.1|1140.5|1136|37
1626244020000|2021-07-14 06:27:00|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.5|1136|90
1626244030000|2021-07-14 06:27:10|1140.5|1136|1140.9|1136.4|1140.9|1136.4|1140.5|1136|120
1626244040000|2021-07-14 06:27:20|1140.7|1136.2|1141.7|1137.2|1141.7|1137.2|1140.7|1136.2|174
1626244050000|2021-07-14 06:27:30|1141.4|1136.9|1141.4|1136.9|1141.7|1137.2|1141.4|1136.9|35
1626244060000|2021-07-14 06:27:40|1140.9|1136.4|1141|1136.5|1141.3|1136.8|1140.9|1136.4|150
1626244070000|2021-07-14 06:27:50|1141.1|1136.6|1140.3|1135.8|1141.1|1136.6|1140.3|1135.8|116
1626244080000|2021-07-14 06:28:00|1140.1|1135.6|1139.9|1135.4|1140.1|1135.6|1139.9|1135.4|57
1626244090000|2021-07-14 06:28:10|1140|1135.5|1140.4|1135.9|1140.4|1135.9|1140|1135.5|85
1626244100000|2021-07-14 06:28:20|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|41
1626244110000|2021-07-14 06:28:30|1140.9|1136.4|1140.6|1136.1|1140.9|1136.4|1140.6|1136.1|81
1626244120000|2021-07-14 06:28:40|1140.9|1136.4|1140.9|1136.4|1141.4|1136.9|1140.9|1136.4|244
1626244130000|2021-07-14 06:28:50|1141|1136.5|1141|1136.5|1141|1136.5|1141|1136.5|32
1626244140000|2021-07-14 06:29:00|1141.1|1136.6|1140.6|1136.1|1141.1|1136.6|1140.6|1136.1|68
1626244150000|2021-07-14 06:29:10|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|62
1626244160000|2021-07-14 06:29:20|1140.2|1135.7|1140.4|1135.9|1140.4|1135.9|1139.9|1135.4|69
1626244170000|2021-07-14 06:29:30|1140.2|1135.7|1140.2|1135.7|1140.4|1135.9|1140.2|1135.7|42
1626244180000|2021-07-14 06:29:40|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1139.9|1135.4|20
1626244190000|2021-07-14 06:29:50|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|1139.9|1135.4|27
1626244200000|2021-07-14 06:30:00|1140.4|1135.9|1140.3|1135.8|1140.6|1136.1|1140.3|1135.8|114
1626244210000|2021-07-14 06:30:10|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|15
1626244220000|2021-07-14 06:30:20|1140.3|1135.8|1139.9|1135.4|1140.4|1135.9|1139.9|1135.4|61
1626244230000|2021-07-14 06:30:30|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|17
1626244240000|2021-07-14 06:30:40|1140.2|1135.7|1140.4|1135.9|1140.4|1135.9|1140.2|1135.7|65
1626244250000|2021-07-14 06:30:50|1140.6|1136.1|1140.7|1136.2|1140.7|1136.2|1140.5|1136|57
1626244260000|2021-07-14 06:31:00|1140.8|1136.3|1141.1|1136.6|1141.1|1136.6|1140.8|1136.3|49
1626244270000|2021-07-14 06:31:10|1141.3|1136.8|1141.4|1136.9|1141.4|1136.9|1141.3|1136.8|16
1626244280000|2021-07-14 06:31:20|1141.6|1137.1|1140.9|1136.4|1141.6|1137.1|1140.9|1136.4|141
1626244290000|2021-07-14 06:31:30|1141|1136.5|1141.6|1137.1|1141.6|1137.1|1141|1136.5|84
1626244300000|2021-07-14 06:31:40|1141.7|1137.2|1141.8|1137.3|1142|1137.5|1141.6|1137.1|185
1626244310000|2021-07-14 06:31:50|1141.6|1137.1|1142.1|1137.6|1142.1|1137.6|1141.6|1137.1|56
1626244320000|2021-07-14 06:32:00|1142.5|1138|1142.6|1138.1|1142.8|1138.3|1142.5|1138|232
1626244330000|2021-07-14 06:32:10|1142.8|1138.3|1142.8|1138.3|1143.1|1138.6|1142.8|1138.3|276
1626244340000|2021-07-14 06:32:20|1143|1138.5|1143|1138.5|1143.1|1138.6|1142.8|1138.3|81
1626244350000|2021-07-14 06:32:30|1142.6|1138.1|1143.1|1138.6|1143.1|1138.6|1142.6|1138.1|80
1626244360000|2021-07-14 06:32:40|1143|1138.5|1143.1|1138.6|1143.2|1138.7|1142.8|1138.3|168
1626244370000|2021-07-14 06:32:50|1143.2|1138.7|1143.3|1138.8|1143.3|1138.8|1143.2|1138.7|83
1626244380000|2021-07-14 06:33:00|1143.2|1138.7|1143.3|1138.8|1143.3|1138.8|1143.1|1138.6|373
1626244390000|2021-07-14 06:33:10|1143.2|1138.7|1142.8|1138.3|1143.2|1138.7|1142.8|1138.3|47
1626244400000|2021-07-14 06:33:20|1143|1138.5|1143.1|1138.6|1143.3|1138.8|1142.8|1138.3|99
1626244410000|2021-07-14 06:33:30|1142.8|1138.3|1143.3|1138.8|1143.3|1138.8|1142.6|1138.1|171
1626244420000|2021-07-14 06:33:40|1143|1138.5|1143.4|1138.9|1143.6|1139.1|1143|1138.5|81
1626244430000|2021-07-14 06:33:50|1143.5|1139|1143.4|1138.9|1143.9|1139.4|1143.4|1138.9|45
1626244440000|2021-07-14 06:34:00|1143.6|1139.1|1143.9|1139.4|1144.1|1139.6|1143.4|1138.9|131
1626244450000|2021-07-14 06:34:10|1143.7|1139.2|1143.9|1139.4|1143.9|1139.4|1143.4|1138.9|59
1626244460000|2021-07-14 06:34:20|1144.1|1139.6|1144.4|1139.9|1144.4|1139.9|1143.9|1139.4|307
1626244470000|2021-07-14 06:34:30|1144.2|1139.7|1144.1|1139.6|1144.4|1139.9|1144.1|1139.6|56
1626244480000|2021-07-14 06:34:40|1144.3|1139.8|1143.9|1139.4|1144.4|1139.9|1143.9|1139.4|55
1626244490000|2021-07-14 06:34:50|1144|1139.5|1143.9|1139.4|1144|1139.5|1143.9|1139.4|58
1626244500000|2021-07-14 06:35:00|1143.8|1139.3|1144.1|1139.6|1144.1|1139.6|1143.8|1139.3|109
1626244510000|2021-07-14 06:35:10|1143.9|1139.4|1143.8|1139.3|1143.9|1139.4|1143.8|1139.3|98
1626244520000|2021-07-14 06:35:20|1143.6|1139.1|1143.6|1139.1|1143.7|1139.2|1143.6|1139.1|130
1626244530000|2021-07-14 06:35:30|1144|1139.5|1143.1|1138.6|1144|1139.5|1143.1|1138.6|131
1626244540000|2021-07-14 06:35:40|1142.8|1138.3|1142.8|1138.3|1143.6|1139.1|1142.4|1137.9|404
1626244550000|2021-07-14 06:35:50|1142.4|1137.9|1141.8|1137.3|1142.4|1137.9|1141.8|1137.3|189
1626244560000|2021-07-14 06:36:00|1142.5|1138|1142.9|1138.4|1142.9|1138.4|1142.5|1138|401
1626244570000|2021-07-14 06:36:10|1142.7|1138.2|1142.2|1137.7|1142.9|1138.4|1142.2|1137.7|219
1626244580000|2021-07-14 06:36:20|1142.5|1138|1142.5|1138|1142.5|1138|1142.2|1137.7|115
1626244590000|2021-07-14 06:36:30|1142.2|1137.7|1142.4|1137.9|1142.4|1137.9|1142.2|1137.7|122
1626244600000|2021-07-14 06:36:40|1142.5|1138|1142|1137.5|1142.5|1138|1141.7|1137.2|132
1626244610000|2021-07-14 06:36:50|1141.9|1137.4|1141.5|1137|1141.9|1137.4|1141.5|1137|44
1626244620000|2021-07-14 06:37:00|1141.4|1136.9|1141.5|1137|1141.5|1137|1141.2|1136.7|64
1626244630000|2021-07-14 06:37:10|1141.7|1137.2|1141.5|1137|1142|1137.5|1141.5|1137|169
1626244640000|2021-07-14 06:37:20|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|1141.7|1137.2|61
1626244650000|2021-07-14 06:37:30|1141.9|1137.4|1141.9|1137.4|1142|1137.5|1141.9|1137.4|38
1626244660000|2021-07-14 06:37:40|1141.7|1137.2|1141.5|1137|1141.7|1137.2|1141.5|1137|53
1626244670000|2021-07-14 06:37:50|1141.4|1136.9|1141.4|1136.9|1141.5|1137|1141.4|1136.9|30
1626244680000|2021-07-14 06:38:00|1141.2|1136.7|1141.2|1136.7|1141.2|1136.7|1141|1136.5|78
1626244690000|2021-07-14 06:38:10|1141|1136.5|1140.2|1135.7|1141|1136.5|1140.2|1135.7|413
1626244700000|2021-07-14 06:38:20|1140|1135.5|1140|1135.5|1140.3|1135.8|1139.8|1135.3|83
1626244710000|2021-07-14 06:38:30|1140.3|1135.8|1140.5|1136|1140.5|1136|1140|1135.5|176
1626244720000|2021-07-14 06:38:40|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|1140.5|1136|118
1626244730000|2021-07-14 06:38:50|1141.2|1136.7|1141.2|1136.7|1141.2|1136.7|1141|1136.5|83
1626244740000|2021-07-14 06:39:00|1140.8|1136.3|1141|1136.5|1141|1136.5|1140.3|1135.8|201
1626244750000|2021-07-14 06:39:10|1141.1|1136.6|1141.6|1137.1|1141.6|1137.1|1140.8|1136.3|127
1626244760000|2021-07-14 06:39:20|1141.8|1137.3|1141.3|1136.8|1141.8|1137.3|1141|1136.5|61
1626244770000|2021-07-14 06:39:30|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|37
1626244780000|2021-07-14 06:39:40|1141.5|1137|1141.2|1136.7|1141.7|1137.2|1141.1|1136.6|98
1626244790000|2021-07-14 06:39:50|1141.5|1137|1141.7|1137.2|1141.8|1137.3|1141.2|1136.7|90
1626244800000|2021-07-14 06:40:00|1141.6|1137.1|1142.1|1137.6|1142.1|1137.6|1141.6|1137.1|92
1626244810000|2021-07-14 06:40:10|1141.7|1137.2|1140.7|1136.2|1141.8|1137.3|1140.7|1136.2|226
1626244820000|2021-07-14 06:40:20|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|52
1626244830000|2021-07-14 06:40:30|1140.8|1136.3|1141.3|1136.8|1141.3|1136.8|1140.8|1136.3|72
1626244840000|2021-07-14 06:40:40|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|48
1626244850000|2021-07-14 06:40:50|1141.1|1136.6|1141.5|1137|1141.6|1137.1|1141.1|1136.6|339
1626244860000|2021-07-14 06:41:00|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|32
1626244870000|2021-07-14 06:41:10|1141.8|1137.3|1141.8|1137.3|1142|1137.5|1141.8|1137.3|103
1626244880000|2021-07-14 06:41:20|1142|1137.5|1142.3|1137.8|1142.4|1137.9|1141.8|1137.3|381
1626244890000|2021-07-14 06:41:30|1142.2|1137.7|1141.9|1137.4|1142.2|1137.7|1141.9|1137.4|43
1626244900000|2021-07-14 06:41:40|1141.8|1137.3|1142.2|1137.7|1142.2|1137.7|1141.8|1137.3|160
1626244910000|2021-07-14 06:41:50|1142.3|1137.8|1141.8|1137.3|1142.3|1137.8|1141.8|1137.3|75
1626244920000|2021-07-14 06:42:00|1142|1137.5|1142|1137.5|1142|1137.5|1142|1137.5|108
1626244930000|2021-07-14 06:42:10|1142.1|1137.6|1142.6|1138.1|1142.6|1138.1|1142|1137.5|39
1626244940000|2021-07-14 06:42:20|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|81
1626244950000|2021-07-14 06:42:30|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|225
1626244960000|2021-07-14 06:42:40|1142.2|1137.7|1141.8|1137.3|1142.2|1137.7|1141.8|1137.3|128
1626244970000|2021-07-14 06:42:50|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|251
1626244980000|2021-07-14 06:43:00|1141.5|1137|1140.9|1136.4|1141.5|1137|1140.8|1136.3|123
1626244990000|2021-07-14 06:43:10|||||||||120
1626245000000|2021-07-14 06:43:20|1140.8|1136.3|1141.4|1136.9|1141.4|1136.9|1140.8|1136.3|100
1626245010000|2021-07-14 06:43:30|1141.3|1136.8|1140.9|1136.4|1141.3|1136.8|1140.9|1136.4|47
1626245020000|2021-07-14 06:43:40|1141.1|1136.6|1140.9|1136.4|1141.4|1136.9|1140.9|1136.4|63
1626245030000|2021-07-14 06:43:50|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|1141.4|1136.9|38
1626245040000|2021-07-14 06:44:00|1140.9|1136.4|1141.4|1136.9|1141.4|1136.9|1140.6|1136.1|286
1626245050000|2021-07-14 06:44:10|1141.9|1137.4|1141.6|1137.1|1141.9|1137.4|1141.6|1137.1|97
1626245060000|2021-07-14 06:44:20|||||||||15
1626245070000|2021-07-14 06:44:30|1141.4|1136.9|1141.4|1136.9|1141.9|1137.4|1141.1|1136.6|149
1626245080000|2021-07-14 06:44:40|1141.6|1137.1|1142.2|1137.7|1142.2|1137.7|1141.6|1137.1|158
1626245090000|2021-07-14 06:44:50|1142.3|1137.8|1142.1|1137.6|1142.3|1137.8|1142.1|1137.6|25
1626245100000|2021-07-14 06:45:00|1141.8|1137.3|1142|1137.5|1142.1|1137.6|1141.6|1137.1|104
1626245110000|2021-07-14 06:45:10|1142.1|1137.6|1141.8|1137.3|1142.1|1137.6|1141.6|1137.1|198
1626245120000|2021-07-14 06:45:20|1141.6|1137.1|1141.4|1136.9|1141.6|1137.1|1141.4|1136.9|72
1626245130000|2021-07-14 06:45:30|1141.6|1137.1|1141.7|1137.2|1142.1|1137.6|1141.6|1137.1|190
1626245140000|2021-07-14 06:45:40|1141.6|1137.1|1141.8|1137.3|1141.8|1137.3|1141.6|1137.1|31
1626245150000|2021-07-14 06:45:50|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|57
1626245160000|2021-07-14 06:46:00|||||||||17
1626245170000|2021-07-14 06:46:10|1141.6|1137.1|1141.4|1136.9|1141.6|1137.1|1141.4|1136.9|264
1626245180000|2021-07-14 06:46:20|1141.3|1136.8|1141.6|1137.1|1141.6|1137.1|1141.3|1136.8|50
1626245190000|2021-07-14 06:46:30|1141.8|1137.3|1141.2|1136.7|1142.1|1137.6|1141.1|1136.6|550
1626245200000|2021-07-14 06:46:40|1141.4|1136.9|1141.2|1136.7|1141.4|1136.9|1141.2|1136.7|146
1626245210000|2021-07-14 06:46:50|1140.9|1136.4|1140.4|1135.9|1141.2|1136.7|1140.4|1135.9|688
1626245220000|2021-07-14 06:47:00|1140|1135.5|1140.7|1136.2|1140.9|1136.4|1139.9|1135.4|484
1626245230000|2021-07-14 06:47:10|1140.9|1136.4|1140.8|1136.3|1141|1136.5|1140.8|1136.3|147
1626245240000|2021-07-14 06:47:20|1140.7|1136.2|1140.6|1136.1|1141|1136.5|1140.5|1136|171
1626245250000|2021-07-14 06:47:30|1140.5|1136|1140.9|1136.4|1141.2|1136.7|1140.5|1136|106
1626245260000|2021-07-14 06:47:40|1140.7|1136.2|1140.9|1136.4|1140.9|1136.4|1140.7|1136.2|53
1626245270000|2021-07-14 06:47:50|1140.8|1136.3|1140.2|1135.7|1140.9|1136.4|1140.2|1135.7|181
1626245280000|2021-07-14 06:48:00|||||||||30
1626245290000|2021-07-14 06:48:10|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|1140.4|1135.9|40
1626245300000|2021-07-14 06:48:20|1140.5|1136|1141.2|1136.7|1141.2|1136.7|1140.5|1136|133
1626245310000|2021-07-14 06:48:30|1141.1|1136.6|1140.2|1135.7|1141.1|1136.6|1140.2|1135.7|63
1626245320000|2021-07-14 06:48:40|1140.4|1135.9|1140.7|1136.2|1140.7|1136.2|1140.4|1135.9|48
1626245330000|2021-07-14 06:48:50|1140.6|1136.1|1140.7|1136.2|1140.7|1136.2|1140.6|1136.1|48
1626245340000|2021-07-14 06:49:00|1140.2|1135.7|1140.1|1135.6|1140.2|1135.7|1140|1135.5|142
1626245350000|2021-07-14 06:49:10|1140|1135.5|1140|1135.5|1140.4|1135.9|1140|1135.5|106
1626245360000|2021-07-14 06:49:20|1140.2|1135.7|1139.7|1135.2|1140.2|1135.7|1139.7|1135.2|301
1626245370000|2021-07-14 06:49:30|1139.5|1135|1139.5|1135|1139.7|1135.2|1139.4|1134.9|484
1626245380000|2021-07-14 06:49:40|1139.7|1135.2|1139.9|1135.4|1139.9|1135.4|1139.5|1135|189
1626245390000|2021-07-14 06:49:50|1139.8|1135.3|1139.9|1135.4|1139.9|1135.4|1139.7|1135.2|114
1626245400000|2021-07-14 06:50:00|1140.1|1135.6|1140.2|1135.7|1140.7|1136.2|1140.1|1135.6|164
1626245410000|2021-07-14 06:50:10|1140.4|1135.9|1139.9|1135.4|1140.4|1135.9|1139.9|1135.4|103
1626245420000|2021-07-14 06:50:20|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|1139.7|1135.2|104
1626245430000|2021-07-14 06:50:30|1139.6|1135.1|1140.2|1135.7|1140.2|1135.7|1139.6|1135.1|115
1626245440000|2021-07-14 06:50:40|1140|1135.5|1140.2|1135.7|1140.7|1136.2|1140|1135.5|329
1626245450000|2021-07-14 06:50:50|1140|1135.5|1140|1135.5|1140|1135.5|1140|1135.5|54
1626245460000|2021-07-14 06:51:00|1140.2|1135.7|1140.5|1136|1140.5|1136|1140|1135.5|143
1626245470000|2021-07-14 06:51:10|1140.7|1136.2|1140.6|1136.1|1140.9|1136.4|1140.6|1136.1|182
1626245480000|2021-07-14 06:51:20|1140.7|1136.2|1140|1135.5|1140.7|1136.2|1139.7|1135.2|94
1626245490000|2021-07-14 06:51:30|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|1140.1|1135.6|17
1626245500000|2021-07-14 06:51:40|1140.5|1136|1140.5|1136|1140.6|1136.1|1140.5|1136|52
1626245510000|2021-07-14 06:51:50|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|1140.6|1136.1|69
1626245520000|2021-07-14 06:52:00|1140.4|1135.9|1140.3|1135.8|1140.5|1136|1140.3|1135.8|268
1626245530000|2021-07-14 06:52:10|1140.4|1135.9|1140.9|1136.4|1140.9|1136.4|1140.4|1135.9|83
1626245540000|2021-07-14 06:52:20|||||||||13
1626245550000|2021-07-14 06:52:30|1141.1|1136.6|1141.4|1136.9|1141.4|1136.9|1141.1|1136.6|342
1626245560000|2021-07-14 06:52:40|1141.6|1137.1|1141.8|1137.3|1141.8|1137.3|1141.5|1137|181
1626245570000|2021-07-14 06:52:50|1141.6|1137.1|1141.7|1137.2|1141.7|1137.2|1141.6|1137.1|51
1626245580000|2021-07-14 06:53:00|1141.6|1137.1|1141.5|1137|1141.6|1137.1|1141.5|1137|141
1626245590000|2021-07-14 06:53:10|1141.1|1136.6|1141.1|1136.6|1141.4|1136.9|1141.1|1136.6|77
1626245600000|2021-07-14 06:53:20|1141.3|1136.8|1141.8|1137.3|1141.9|1137.4|1141.3|1136.8|79
1626245610000|2021-07-14 06:53:30|1141.6|1137.1|1141.6|1137.1|1141.9|1137.4|1141.6|1137.1|15
1626245620000|2021-07-14 06:53:40|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|17
1626245630000|2021-07-14 06:53:50|1141.6|1137.1|1141.3|1136.8|1141.6|1137.1|1141.1|1136.6|180
1626245640000|2021-07-14 06:54:00|1141.4|1136.9|1141.1|1136.6|1141.4|1136.9|1140.9|1136.4|156
1626245650000|2021-07-14 06:54:10|1141.2|1136.7|1140.9|1136.4|1141.2|1136.7|1140.9|1136.4|17
1626245660000|2021-07-14 06:54:20|||||||||15
1626245670000|2021-07-14 06:54:30|1140.7|1136.2|1140.2|1135.7|1140.7|1136.2|1140.2|1135.7|187
1626245680000|2021-07-14 06:54:40|1140.4|1135.9|1140.7|1136.2|1140.7|1136.2|1140.4|1135.9|22
1626245690000|2021-07-14 06:54:50|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|1140.9|1136.4|96
1626245700000|2021-07-14 06:55:00|1141.1|1136.6|1140.4|1135.9|1141.1|1136.6|1140.2|1135.7|210
1626245710000|2021-07-14 06:55:10|1140.6|1136.1|1140.8|1136.3|1140.8|1136.3|1140.6|1136.1|112
1626245720000|2021-07-14 06:55:20|1140.9|1136.4|1141.4|1136.9|1141.4|1136.9|1140.8|1136.3|241
1626245730000|2021-07-14 06:55:30|||||||||57
1626245740000|2021-07-14 06:55:40|1141.6|1137.1|1141.7|1137.2|1141.7|1137.2|1141.4|1136.9|231
1626245750000|2021-07-14 06:55:50|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|96
1626245760000|2021-07-14 06:56:00|1141.8|1137.3|1141.4|1136.9|1141.8|1137.3|1141.4|1136.9|143
1626245770000|2021-07-14 06:56:10|1141.7|1137.2|1142.1|1137.6|1142.1|1137.6|1141.7|1137.2|142
1626245780000|2021-07-14 06:56:20|||||||||153
1626245790000|2021-07-14 06:56:30|1142.3|1137.8|1142.1|1137.6|1142.3|1137.8|1142.1|1137.6|351
1626245800000|2021-07-14 06:56:40|||||||||49
1626245810000|2021-07-14 06:56:50|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|188
1626245820000|2021-07-14 06:57:00|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|197
1626245830000|2021-07-14 06:57:10|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|1141.8|1137.3|95
1626245840000|2021-07-14 06:57:20|1141.6|1137.1|1141.8|1137.3|1141.8|1137.3|1141.6|1137.1|265
1626245850000|2021-07-14 06:57:30|1142.1|1137.6|1142.3|1137.8|1142.3|1137.8|1142.1|1137.6|203
1626245860000|2021-07-14 06:57:40|1142.2|1137.7|1142.2|1137.7|1142.3|1137.8|1142.2|1137.7|66
1626245870000|2021-07-14 06:57:50|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1142.2|1137.7|59
1626245880000|2021-07-14 06:58:00|||||||||79
1626245890000|2021-07-14 06:58:10|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|239
1626245900000|2021-07-14 06:58:20|1141.8|1137.3|1142.6|1138.1|1142.6|1138.1|1141.6|1137.1|241
1626245910000|2021-07-14 06:58:30|1142.4|1137.9|1143.1|1138.6|1143.1|1138.6|1142.4|1137.9|246
1626245920000|2021-07-14 06:58:40|1143|1138.5|1142.6|1138.1|1143|1138.5|1142.4|1137.9|480
1626245930000|2021-07-14 06:58:50|1142.5|1138|1142.5|1138|1142.7|1138.2|1142.5|1138|372
1626245940000|2021-07-14 06:59:00|||||||||310
1626245950000|2021-07-14 06:59:10|1142.7|1138.2|1143.2|1138.7|1143.2|1138.7|1142.7|1138.2|937
1626245960000|2021-07-14 06:59:20|1143.1|1138.6|1143.1|1138.6|1143.2|1138.7|1143.1|1138.6|566
1626245970000|2021-07-14 06:59:30|1143.2|1138.7|1143.6|1139.1|1143.7|1139.2|1143.1|1138.6|548
1626245980000|2021-07-14 06:59:40|1143.4|1138.9|1143.2|1138.7|1143.4|1138.9|1142.9|1138.4|332
1626245990000|2021-07-14 06:59:50|1143|1138.5|1142.3|1137.8|1143.1|1138.6|1141.4|1136.9|784
1626267600000|2021-07-14 13:00:00|1137.4|1132.9|1137.9|1133.4|1138.3|1133.8|1136.1|1131.6|2119
1626267610000|2021-07-14 13:00:10|1137.8|1133.3|1137.8|1133.3|1138.3|1133.8|1137.4|1132.9|1041
1626267620000|2021-07-14 13:00:20|1137.5|1133|1136.3|1131.8|1137.9|1133.4|1136.1|1131.6|693
1626267630000|2021-07-14 13:00:30|1136.2|1131.7|1136.8|1132.3|1136.8|1132.3|1135.8|1131.3|795
1626267640000|2021-07-14 13:00:40|1136.7|1132.2|1137.4|1132.9|1137.4|1132.9|1136.7|1132.2|696
1626267650000|2021-07-14 13:00:50|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|611
1626267660000|2021-07-14 13:01:00|1137.1|1132.6|1137.3|1132.8|1137.5|1133|1136.8|1132.3|779
1626267670000|2021-07-14 13:01:10|1137.5|1133|1137.5|1133|1137.7|1133.2|1137|1132.5|860
1626267680000|2021-07-14 13:01:20|1137.3|1132.8|1137.8|1133.3|1137.8|1133.3|1137.3|1132.8|377
1626267690000|2021-07-14 13:01:30|1137.7|1133.2|1137.1|1132.6|1137.8|1133.3|1137|1132.5|626
1626267700000|2021-07-14 13:01:40|1136.8|1132.3|1136.6|1132.1|1137|1132.5|1136.3|1131.8|695
1626267710000|2021-07-14 13:01:50|1136.3|1131.8|1136.5|1132|1136.8|1132.3|1136.3|1131.8|463
1626267720000|2021-07-14 13:02:00|1136.3|1131.8|1136.6|1132.1|1136.6|1132.1|1136.1|1131.6|320
1626267730000|2021-07-14 13:02:10|1136.5|1132|1136.3|1131.8|1136.6|1132.1|1136.1|1131.6|300
1626267740000|2021-07-14 13:02:20|1135.8|1131.3|1135.6|1131.1|1136|1131.5|1135.4|1130.9|532
1626267750000|2021-07-14 13:02:30|1135.4|1130.9|1136.4|1131.9|1136.6|1132.1|1135.4|1130.9|433
1626267760000|2021-07-14 13:02:40|1136.3|1131.8|1136.4|1131.9|1136.6|1132.1|1136.1|1131.6|324
1626267770000|2021-07-14 13:02:50|1136.6|1132.1|1136.9|1132.4|1136.9|1132.4|1136.4|1131.9|222
1626267780000|2021-07-14 13:03:00|1136.8|1132.3|1136.4|1131.9|1136.9|1132.4|1136.4|1131.9|277
1626267790000|2021-07-14 13:03:10|1136.6|1132.1|1135.7|1131.2|1136.6|1132.1|1135.7|1131.2|352
1626267800000|2021-07-14 13:03:20|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|138
1626267810000|2021-07-14 13:03:30|1136.4|1131.9|1136.7|1132.2|1136.9|1132.4|1136.4|1131.9|239
1626267820000|2021-07-14 13:03:40|1136.4|1131.9|1135.9|1131.4|1136.4|1131.9|1135.9|1131.4|220
1626267830000|2021-07-14 13:03:50|1136.1|1131.6|1135.7|1131.2|1136.1|1131.6|1135.7|1131.2|221
1626267840000|2021-07-14 13:04:00|1135.5|1131|1135.2|1130.7|1135.5|1131|1135.2|1130.7|464
1626267850000|2021-07-14 13:04:10|1135.4|1130.9|1134.7|1130.2|1135.4|1130.9|1134.5|1130|919
1626267860000|2021-07-14 13:04:20|1134.6|1130.1|1134.2|1129.7|1134.6|1130.1|1133.5|1129|881
1626267870000|2021-07-14 13:04:30|1134|1129.5|1133.6|1129.1|1134|1129.5|1133.6|1129.1|495
1626267880000|2021-07-14 13:04:40|1133.5|1129|1133.3|1128.8|1133.7|1129.2|1133.2|1128.7|445
1626267890000|2021-07-14 13:04:50|1133.5|1129|1132.6|1128.1|1133.5|1129|1132.6|1128.1|583
1626267900000|2021-07-14 13:05:00|1132.5|1128|1134|1129.5|1134.1|1129.6|1132.5|1128|817
1626267910000|2021-07-14 13:05:10|1134.1|1129.6|1134.2|1129.7|1134.3|1129.8|1134.1|1129.6|352
1626267920000|2021-07-14 13:05:20|1134.1|1129.6|1134.4|1129.9|1134.5|1130|1134|1129.5|326
1626267930000|2021-07-14 13:05:30|1134.5|1130|1133.9|1129.4|1134.5|1130|1133.9|1129.4|346
1626267940000|2021-07-14 13:05:40|1134|1129.5|1133.9|1129.4|1134.1|1129.6|1133.9|1129.4|104
1626267950000|2021-07-14 13:05:50|1133.7|1129.2|1133.1|1128.6|1133.7|1129.2|1132.9|1128.4|219
1626267960000|2021-07-14 13:06:00|1132.9|1128.4|1132.6|1128.1|1132.9|1128.4|1132.6|1128.1|278
1626267970000|2021-07-14 13:06:10|1132.4|1127.9|1131.2|1126.7|1132.4|1127.9|1131.2|1126.7|615
1626267980000|2021-07-14 13:06:20|1131.1|1126.6|1131.3|1126.8|1131.4|1126.9|1130.7|1126.2|367
1626267990000|2021-07-14 13:06:30|1131.4|1126.9|1131.6|1127.1|1131.6|1127.1|1131.1|1126.6|188
1626268000000|2021-07-14 13:06:40|1131.7|1127.2|1131.5|1127|1131.7|1127.2|1131.3|1126.8|184
1626268010000|2021-07-14 13:06:50|1131.3|1126.8|1131.6|1127.1|1131.9|1127.4|1131.3|1126.8|161
1626268020000|2021-07-14 13:07:00|1131.4|1126.9|1130.6|1126.1|1131.4|1126.9|1130.4|1125.9|507
1626268030000|2021-07-14 13:07:10|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|1129.7|1125.2|908
1626268040000|2021-07-14 13:07:20|1130.2|1125.7|1129.1|1124.6|1130.4|1125.9|1128.7|1124.2|819
1626268050000|2021-07-14 13:07:30|1129.2|1124.7|1129.7|1125.2|1129.9|1125.4|1129.2|1124.7|427
1626268060000|2021-07-14 13:07:40|1129.6|1125.1|1129.9|1125.4|1130|1125.5|1129.4|1124.9|332
1626268070000|2021-07-14 13:07:50|1130.1|1125.6|1130.6|1126.1|1130.6|1126.1|1130.1|1125.6|303
1626268080000|2021-07-14 13:08:00|1130.2|1125.7|1130.4|1125.9|1130.4|1125.9|1129.9|1125.4|521
1626268090000|2021-07-14 13:08:10|1130.2|1125.7|1130.2|1125.7|1130.2|1125.7|1130|1125.5|215
1626268100000|2021-07-14 13:08:20|1130.4|1125.9|1130.9|1126.4|1131.1|1126.6|1130.4|1125.9|203
1626268110000|2021-07-14 13:08:30|1130.7|1126.2|1130.7|1126.2|1130.9|1126.4|1130.7|1126.2|368
1626268120000|2021-07-14 13:08:40|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|1130.7|1126.2|241
1626268130000|2021-07-14 13:08:50|1130.7|1126.2|1130.7|1126.2|1130.7|1126.2|1130.7|1126.2|149
1626268140000|2021-07-14 13:09:00|1131.1|1126.6|1130.7|1126.2|1131.1|1126.6|1130.7|1126.2|292
1626268150000|2021-07-14 13:09:10|1130.5|1126|1130.2|1125.7|1130.7|1126.2|1130.2|1125.7|381
1626268160000|2021-07-14 13:09:20|1130.1|1125.6|1130.4|1125.9|1130.6|1126.1|1130|1125.5|497
1626268170000|2021-07-14 13:09:30|1129.9|1125.4|1129.5|1125|1129.9|1125.4|1129.5|1125|662
1626268180000|2021-07-14 13:09:40|1129.2|1124.7|1129.5|1125|1129.5|1125|1128.7|1124.2|528
1626268190000|2021-07-14 13:09:50|1129.4|1124.9|1129.7|1125.2|1130.1|1125.6|1129.3|1124.8|248
1626268200000|2021-07-14 13:10:00|1129.9|1125.4|1130.2|1125.7|1130.2|1125.7|1129.9|1125.4|185
1626268210000|2021-07-14 13:10:10|1130.4|1125.9|1130.4|1125.9|1130.7|1126.2|1130.2|1125.7|211
1626268220000|2021-07-14 13:10:20|1130.7|1126.2|1130.9|1126.4|1130.9|1126.4|1130.4|1125.9|207
1626268230000|2021-07-14 13:10:30|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|147
1626268240000|2021-07-14 13:10:40|1131|1126.5|1130.7|1126.2|1131|1126.5|1130.7|1126.2|156
1626268250000|2021-07-14 13:10:50|1130.9|1126.4|1130.7|1126.2|1130.9|1126.4|1130.2|1125.7|211
1626268260000|2021-07-14 13:11:00|1130.9|1126.4|1130.7|1126.2|1130.9|1126.4|1130.7|1126.2|108
1626268270000|2021-07-14 13:11:10|1130.6|1126.1|1130.9|1126.4|1130.9|1126.4|1130.4|1125.9|213
1626268280000|2021-07-14 13:11:20|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|161
1626268290000|2021-07-14 13:11:30|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|121
1626268300000|2021-07-14 13:11:40|1131.1|1126.6|1130.9|1126.4|1131.1|1126.6|1130.9|1126.4|170
1626268310000|2021-07-14 13:11:50|1131.1|1126.6|1131.6|1127.1|1131.6|1127.1|1130.9|1126.4|213
1626268320000|2021-07-14 13:12:00|1131.4|1126.9|1131.6|1127.1|1131.6|1127.1|1131.4|1126.9|275
1626268330000|2021-07-14 13:12:10|1131.7|1127.2|1131.4|1126.9|1131.7|1127.2|1131.4|1126.9|195
1626268340000|2021-07-14 13:12:20|1131.1|1126.6|1131.1|1126.6|1131.5|1127|1131.1|1126.6|68
1626268350000|2021-07-14 13:12:30|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|1130.8|1126.3|199
1626268360000|2021-07-14 13:12:40|1130.7|1126.2|1130.2|1125.7|1130.7|1126.2|1130.2|1125.7|322
1626268370000|2021-07-14 13:12:50|1130.1|1125.6|1129.9|1125.4|1130.1|1125.6|1129.9|1125.4|190
1626268380000|2021-07-14 13:13:00|1130|1125.5|1129.9|1125.4|1130|1125.5|1129.7|1125.2|160
1626268390000|2021-07-14 13:13:10|1130|1125.5|1130.2|1125.7|1130.2|1125.7|1129.9|1125.4|98
1626268400000|2021-07-14 13:13:20|1130.1|1125.6|1130.6|1126.1|1130.7|1126.2|1130|1125.5|202
1626268410000|2021-07-14 13:13:30|1130.7|1126.2|1130.7|1126.2|1130.7|1126.2|1130.6|1126.1|67
1626268420000|2021-07-14 13:13:40|1130.5|1126|1129.7|1125.2|1130.5|1126|1129.7|1125.2|256
1626268430000|2021-07-14 13:13:50|1129.6|1125.1|1129.4|1124.9|1129.6|1125.1|1129.2|1124.7|231
1626268440000|2021-07-14 13:14:00|1130|1125.5|1130|1125.5|1130|1125.5|1129.9|1125.4|140
1626268450000|2021-07-14 13:14:10|1129.5|1125|1130|1125.5|1130|1125.5|1129.5|1125|128
1626268460000|2021-07-14 13:14:20|1130.5|1126|1131.2|1126.7|1131.2|1126.7|1130.5|1126|359
1626268470000|2021-07-14 13:14:30|1131.5|1127|1131.5|1127|1131.5|1127|1131.5|1127|25
1626268480000|2021-07-14 13:14:40|1131.7|1127.2|1131.5|1127|1132|1127.5|1131.5|1127|154
1626268490000|2021-07-14 13:14:50|1131.7|1127.2|1132.8|1128.3|1132.8|1128.3|1131.7|1127.2|100
1626268500000|2021-07-14 13:15:00|1132.5|1128|1133.6|1129.1|1133.6|1129.1|1132.5|1128|286
1626268510000|2021-07-14 13:15:10|1134|1129.5|1133.1|1128.6|1134|1129.5|1133.1|1128.6|239
1626268520000|2021-07-14 13:15:20|1132.9|1128.4|1132.6|1128.1|1132.9|1128.4|1132.5|1128|80
1626268530000|2021-07-14 13:15:30|1132.8|1128.3|1132.8|1128.3|1132.8|1128.3|1132.8|1128.3|79
1626268540000|2021-07-14 13:15:40|1132.6|1128.1|1132.3|1127.8|1132.6|1128.1|1132.3|1127.8|177
1626268550000|2021-07-14 13:15:50|1132.6|1128.1|1132.6|1128.1|1132.6|1128.1|1132.6|1128.1|95
1626268560000|2021-07-14 13:16:00|1132.8|1128.3|1132.8|1128.3|1132.8|1128.3|1132.8|1128.3|178
1626268570000|2021-07-14 13:16:10|1132.6|1128.1|1132.6|1128.1|1132.6|1128.1|1132.3|1127.8|122
1626268580000|2021-07-14 13:16:20|1132.3|1127.8|1131.8|1127.3|1132.3|1127.8|1131.6|1127.1|195
1626268590000|2021-07-14 13:16:30|1131.6|1127.1|1131.8|1127.3|1131.8|1127.3|1131.6|1127.1|134
1626268600000|2021-07-14 13:16:40|1132|1127.5|1132.3|1127.8|1132.3|1127.8|1132|1127.5|90
1626268610000|2021-07-14 13:16:50|1132.5|1128|1133.3|1128.8|1133.3|1128.8|1132.5|1128|109
1626268620000|2021-07-14 13:17:00|1133.5|1129|1134|1129.5|1134.5|1130|1133.5|1129|499
1626268630000|2021-07-14 13:17:10|1134.5|1130|1134.5|1130|1134.7|1130.2|1134.5|1130|315
1626268640000|2021-07-14 13:17:20|1134|1129.5|1136.2|1131.7|1136.2|1131.7|1133.8|1129.3|746
1626268650000|2021-07-14 13:17:30|1136.4|1131.9|1138.2|1133.7|1138.2|1133.7|1136.2|1131.7|768
1626268660000|2021-07-14 13:17:40|1138|1133.5|1137.3|1132.8|1138|1133.5|1137.3|1132.8|205
1626268670000|2021-07-14 13:17:50|1137|1132.5|1137.8|1133.3|1137.8|1133.3|1137|1132.5|207
1626268680000|2021-07-14 13:18:00|1137.5|1133|1137.7|1133.2|1137.8|1133.3|1137.5|1133|118
1626268690000|2021-07-14 13:18:10|1138|1133.5|1138|1133.5|1138.5|1134|1138|1133.5|346
1626268700000|2021-07-14 13:18:20|1138.3|1133.8|1138.5|1134|1138.5|1134|1138|1133.5|212
1626268710000|2021-07-14 13:18:30|1138|1133.5|1138|1133.5|1138.2|1133.7|1138|1133.5|186
1626268720000|2021-07-14 13:18:40|1138.2|1133.7|1138|1133.5|1138.2|1133.7|1137.9|1133.4|151
1626268730000|2021-07-14 13:18:50|1137.9|1133.4|1137.3|1132.8|1138|1133.5|1137.3|1132.8|209
1626268740000|2021-07-14 13:19:00|1137|1132.5|1137.5|1133|1137.5|1133|1136.8|1132.3|437
1626268750000|2021-07-14 13:19:10|1137.4|1132.9|1136.9|1132.4|1137.5|1133|1136.8|1132.3|252
1626268760000|2021-07-14 13:19:20|1136.8|1132.3|1137|1132.5|1137|1132.5|1136.8|1132.3|140
1626268770000|2021-07-14 13:19:30|1137.2|1132.7|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|120
1626268780000|2021-07-14 13:19:40|1137.1|1132.6|1136.7|1132.2|1137.1|1132.6|1136.7|1132.2|146
1626268790000|2021-07-14 13:19:50|1136.4|1131.9|1136.5|1132|1136.9|1132.4|1136.4|1131.9|134
1626268800000|2021-07-14 13:20:00|1136.8|1132.3|1136.9|1132.4|1136.9|1132.4|1136.4|1131.9|123
1626268810000|2021-07-14 13:20:10|1136.7|1132.2|1136.4|1131.9|1136.7|1132.2|1136.2|1131.7|175
1626268820000|2021-07-14 13:20:20|1136|1131.5|1136|1131.5|1136.2|1131.7|1136|1131.5|251
1626268830000|2021-07-14 13:20:30|1136.2|1131.7|1135.3|1130.8|1136.2|1131.7|1135.3|1130.8|234
1626268840000|2021-07-14 13:20:40|1135.6|1131.1|1135.5|1131|1135.8|1131.3|1135.5|1131|223
1626268850000|2021-07-14 13:20:50|1135.3|1130.8|1136|1131.5|1136.2|1131.7|1135.3|1130.8|427
1626268860000|2021-07-14 13:21:00|1135.8|1131.3|1135.3|1130.8|1135.8|1131.3|1135.3|1130.8|122
1626268870000|2021-07-14 13:21:10|1135.5|1131|1135.6|1131.1|1135.8|1131.3|1135.5|1131|161
1626268880000|2021-07-14 13:21:20|1135.7|1131.2|1135.8|1131.3|1135.8|1131.3|1135.7|1131.2|73
1626268890000|2021-07-14 13:21:30|1135|1130.5|1134.9|1130.4|1135.1|1130.6|1134.7|1130.2|205
1626268900000|2021-07-14 13:21:40|1134.5|1130|1134.5|1130|1134.5|1130|1134.5|1130|69
1626268910000|2021-07-14 13:21:50|1134.7|1130.2|1134.3|1129.8|1134.7|1130.2|1134.3|1129.8|97
1626268920000|2021-07-14 13:22:00|1134.5|1130|1134.5|1130|1134.5|1130|1134.5|1130|82
1626268930000|2021-07-14 13:22:10|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|269
1626268940000|2021-07-14 13:22:20|1134.5|1130|1134.5|1130|1134.5|1130|1134.5|1130|31
1626268950000|2021-07-14 13:22:30|1134.6|1130.1|1134.3|1129.8|1134.6|1130.1|1134.3|1129.8|129
1626268960000|2021-07-14 13:22:40|1134.1|1129.6|1133.3|1128.8|1134.1|1129.6|1133.3|1128.8|377
1626268970000|2021-07-14 13:22:50|1133.2|1128.7|1132.6|1128.1|1133.5|1129|1132.6|1128.1|215
1626268980000|2021-07-14 13:23:00|1132.7|1128.2|1132.6|1128.1|1133|1128.5|1132.6|1128.1|139
1626268990000|2021-07-14 13:23:10|||||||||136
1626269000000|2021-07-14 13:23:20|1132.1|1127.6|1131.3|1126.8|1132.1|1127.6|1131.1|1126.6|344
1626269010000|2021-07-14 13:23:30|1131.1|1126.6|1130.3|1125.8|1131.2|1126.7|1130.1|1125.6|887
1626269020000|2021-07-14 13:23:40|1129.8|1125.3|1128.3|1123.8|1129.8|1125.3|1127.9|1123.4|1430
1626269030000|2021-07-14 13:23:50|1128.1|1123.6|1128.4|1123.9|1128.6|1124.1|1127.9|1123.4|1052
1626269040000|2021-07-14 13:24:00|1128.6|1124.1|1127.9|1123.4|1128.9|1124.4|1127.9|1123.4|547
1626269050000|2021-07-14 13:24:10|1127.6|1123.1|1127.1|1122.6|1127.6|1123.1|1127.1|1122.6|844
1626269060000|2021-07-14 13:24:20|1126.9|1122.4|1125|1120.5|1126.9|1122.4|1124.3|1119.8|3614
1626269070000|2021-07-14 13:24:30|1125.2|1120.7|1125.8|1121.3|1125.8|1121.3|1125|1120.5|630
1626269080000|2021-07-14 13:24:40|1126|1121.5|1126|1121.5|1126.7|1122.2|1126|1121.5|853
1626269090000|2021-07-14 13:24:50|1126.2|1121.7|1126|1121.5|1126.2|1121.7|1125.7|1121.2|320
1626269100000|2021-07-14 13:25:00|1125.7|1121.2|1126.2|1121.7|1126.2|1121.7|1125.5|1121|569
1626269110000|2021-07-14 13:25:10|1126|1121.5|1126.5|1122|1126.5|1122|1126|1121.5|456
1626269120000|2021-07-14 13:25:20|1126.3|1121.8|1127.7|1123.2|1127.7|1123.2|1126.2|1121.7|326
1626269130000|2021-07-14 13:25:30|1127.3|1122.8|1128|1123.5|1128.5|1124|1127.3|1122.8|856
1626269140000|2021-07-14 13:25:40|1128.3|1123.8|1127.3|1122.8|1128.3|1123.8|1127.2|1122.7|511
1626269150000|2021-07-14 13:25:50|1127|1122.5|1126.8|1122.3|1127|1122.5|1126.8|1122.3|258
1626269160000|2021-07-14 13:26:00|1127|1122.5|1127.1|1122.6|1127.3|1122.8|1126.6|1122.1|423
1626269170000|2021-07-14 13:26:10|1126.8|1122.3|1126.3|1121.8|1126.8|1122.3|1126.3|1121.8|301
1626269180000|2021-07-14 13:26:20|1126.1|1121.6|1125.8|1121.3|1126.1|1121.6|1125.2|1120.7|443
1626269190000|2021-07-14 13:26:30|1125.6|1121.1|1125|1120.5|1125.8|1121.3|1125|1120.5|231
1626269200000|2021-07-14 13:26:40|1125.3|1120.8|1125.2|1120.7|1125.6|1121.1|1125.2|1120.7|219
1626269210000|2021-07-14 13:26:50|1125.1|1120.6|1123.7|1119.2|1125.1|1120.6|1123.7|1119.2|1212
1626269220000|2021-07-14 13:27:00|1123.9|1119.4|1123.9|1119.4|1124|1119.5|1123.4|1118.9|958
1626269230000|2021-07-14 13:27:10|1123.4|1118.9|1123.8|1119.3|1124.1|1119.6|1123.4|1118.9|480
1626269240000|2021-07-14 13:27:20|1124|1119.5|1123.5|1119|1124|1119.5|1123.5|1119|215
1626269250000|2021-07-14 13:27:30|1123.8|1119.3|1124|1119.5|1124.1|1119.6|1123.6|1119.1|227
1626269260000|2021-07-14 13:27:40|1124.4|1119.9|1125|1120.5|1125|1120.5|1124.4|1119.9|225
1626269270000|2021-07-14 13:27:50|1125.1|1120.6|1125.5|1121|1125.6|1121.1|1124.8|1120.3|344
1626269280000|2021-07-14 13:28:00|1125.6|1121.1|1125.6|1121.1|1125.6|1121.1|1124.6|1120.1|493
1626269290000|2021-07-14 13:28:10|1125.3|1120.8|1125.6|1121.1|1125.6|1121.1|1125.3|1120.8|232
1626269300000|2021-07-14 13:28:20|1125.8|1121.3|1125.8|1121.3|1125.8|1121.3|1125.7|1121.2|148
1626269310000|2021-07-14 13:28:30|1126|1121.5|1126|1121.5|1126.1|1121.6|1126|1121.5|146
1626269320000|2021-07-14 13:28:40|1125.8|1121.3|1126.1|1121.6|1126.6|1122.1|1125.8|1121.3|424
1626269330000|2021-07-14 13:28:50|1126.3|1121.8|1126.5|1122|1126.6|1122.1|1126.3|1121.8|282
1626269340000|2021-07-14 13:29:00|1126.6|1122.1|1126.1|1121.6|1126.6|1122.1|1126.1|1121.6|140
1626269350000|2021-07-14 13:29:10|1126.3|1121.8|1126.1|1121.6|1126.3|1121.8|1125.6|1121.1|250
1626269360000|2021-07-14 13:29:20|1126.5|1122|1126.6|1122.1|1126.6|1122.1|1126.5|1122|141
1626269370000|2021-07-14 13:29:30|1127.1|1122.6|1127.3|1122.8|1127.3|1122.8|1127.1|1122.6|445
1626269380000|2021-07-14 13:29:40|1127.2|1122.7|1127.2|1122.7|1127.3|1122.8|1127.1|1122.6|178
1626269390000|2021-07-14 13:29:50|1127.5|1123|1127.6|1123.1|1127.6|1123.1|1127.5|1123|113
1626269400000|2021-07-14 13:30:00|1127.4|1122.9|1126.6|1122.1|1127.4|1122.9|1126.5|1122|403
1626269410000|2021-07-14 13:30:10|1126.5|1122|1126.6|1122.1|1126.6|1122.1|1126.5|1122|76
1626269420000|2021-07-14 13:30:20|||||||||72
1626269430000|2021-07-14 13:30:30|||||||||39
1626269440000|2021-07-14 13:30:40|1127.1|1122.6|1127.5|1123|1127.5|1123|1127.1|1122.6|215
1626269450000|2021-07-14 13:30:50|1127.3|1122.8|1127.6|1123.1|1127.8|1123.3|1127.3|1122.8|118
1626269460000|2021-07-14 13:31:00|1128.1|1123.6|1129.1|1124.6|1129.1|1124.6|1128.1|1123.6|435
1626269470000|2021-07-14 13:31:10|1129.3|1124.8|1129.6|1125.1|1129.6|1125.1|1129.1|1124.6|389
1626269480000|2021-07-14 13:31:20|1129.9|1125.4|1129.9|1125.4|1129.9|1125.4|1129.9|1125.4|393
1626269490000|2021-07-14 13:31:30|1129.6|1125.1|1129.1|1124.6|1129.6|1125.1|1129.1|1124.6|211
1626269500000|2021-07-14 13:31:40|1129.3|1124.8|1129.6|1125.1|1129.6|1125.1|1129.3|1124.8|93
1626269510000|2021-07-14 13:31:50|1129.9|1125.4|1130.1|1125.6|1130.1|1125.6|1129.3|1124.8|221
1626269520000|2021-07-14 13:32:00|1130.4|1125.9|1129.8|1125.3|1130.4|1125.9|1129.6|1125.1|305
1626269530000|2021-07-14 13:32:10|1129.6|1125.1|1130.1|1125.6|1130.1|1125.6|1129.6|1125.1|160
1626269540000|2021-07-14 13:32:20|1129.9|1125.4|1130.5|1126|1130.5|1126|1129.8|1125.3|385
1626269550000|2021-07-14 13:32:30|1130.6|1126.1|1130|1125.5|1130.6|1126.1|1130|1125.5|119
1626269560000|2021-07-14 13:32:40|1130.1|1125.6|1129.3|1124.8|1130.1|1125.6|1129.1|1124.6|340
1626269570000|2021-07-14 13:32:50|1129.5|1125|1129.5|1125|1129.5|1125|1129.5|1125|52
1626269580000|2021-07-14 13:33:00|1129.6|1125.1|1129.7|1125.2|1129.8|1125.3|1129.6|1125.1|172
1626269590000|2021-07-14 13:33:10|1129.6|1125.1|1129.3|1124.8|1129.6|1125.1|1129.3|1124.8|9
1626269600000|2021-07-14 13:33:20|1129.6|1125.1|1129.8|1125.3|1129.9|1125.4|1129.5|1125|188
1626269610000|2021-07-14 13:33:30|1130|1125.5|1129.8|1125.3|1130|1125.5|1129.8|1125.3|92
1626269620000|2021-07-14 13:33:40|1129.6|1125.1|1129.3|1124.8|1129.6|1125.1|1129.3|1124.8|139
1626269630000|2021-07-14 13:33:50|1129.5|1125|1129.6|1125.1|1129.6|1125.1|1129.3|1124.8|60
1626269640000|2021-07-14 13:34:00|1129.5|1125|1129.4|1124.9|1129.5|1125|1129.4|1124.9|82
1626269650000|2021-07-14 13:34:10|1129.6|1125.1|1129.6|1125.1|1130.1|1125.6|1129.6|1125.1|175
1626269660000|2021-07-14 13:34:20|1130|1125.5|1130.1|1125.6|1130.1|1125.6|1129.8|1125.3|108
1626269670000|2021-07-14 13:34:30|1129.9|1125.4|1129.6|1125.1|1129.9|1125.4|1129.6|1125.1|142
1626269680000|2021-07-14 13:34:40|1129.9|1125.4|1130.6|1126.1|1130.6|1126.1|1129.9|1125.4|277
1626269690000|2021-07-14 13:34:50|1130.8|1126.3|1129.8|1125.3|1130.8|1126.3|1129.8|1125.3|438
1626269700000|2021-07-14 13:35:00|1130.2|1125.7|1129.8|1125.3|1130.3|1125.8|1129.8|1125.3|172
1626269710000|2021-07-14 13:35:10|1129.9|1125.4|1129.8|1125.3|1130.3|1125.8|1129.8|1125.3|113
1626269720000|2021-07-14 13:35:20|1129.9|1125.4|1130|1125.5|1130.3|1125.8|1129.8|1125.3|71
1626269730000|2021-07-14 13:35:30|1129.8|1125.3|1129.8|1125.3|1129.8|1125.3|1129.8|1125.3|45
1626269740000|2021-07-14 13:35:40|||||||||25
1626269750000|2021-07-14 13:35:50|1129.6|1125.1|1129.5|1125|1129.6|1125.1|1129.3|1124.8|120
1626269760000|2021-07-14 13:36:00|1129.6|1125.1|1129.5|1125|1129.6|1125.1|1129.5|1125|26
1626269770000|2021-07-14 13:36:10|1129.6|1125.1|1129.1|1124.6|1129.6|1125.1|1128.9|1124.4|206
1626269780000|2021-07-14 13:36:20|1128.9|1124.4|1128.8|1124.3|1128.9|1124.4|1128.8|1124.3|117
1626269790000|2021-07-14 13:36:30|1128.6|1124.1|1128.6|1124.1|1128.8|1124.3|1128.6|1124.1|52
1626269800000|2021-07-14 13:36:40|1128.5|1124|1129.4|1124.9|1129.6|1125.1|1128.5|1124|189
1626269810000|2021-07-14 13:36:50|1129.1|1124.6|1129.4|1124.9|1129.4|1124.9|1128.9|1124.4|163
1626269820000|2021-07-14 13:37:00|1129.5|1125|1129.1|1124.6|1129.6|1125.1|1129.1|1124.6|55
1626269830000|2021-07-14 13:37:10|1128.9|1124.4|1129.1|1124.6|1129.1|1124.6|1128.6|1124.1|138
1626269840000|2021-07-14 13:37:20|1128.9|1124.4|1129.1|1124.6|1129.1|1124.6|1128.9|1124.4|104
1626269850000|2021-07-14 13:37:30|||||||||25
1626269860000|2021-07-14 13:37:40|1129.3|1124.8|1129.6|1125.1|1129.9|1125.4|1129.3|1124.8|212
1626269870000|2021-07-14 13:37:50|1129.8|1125.3|1130.1|1125.6|1130.1|1125.6|1129.8|1125.3|93
1626269880000|2021-07-14 13:38:00|1129.8|1125.3|1130.3|1125.8|1130.3|1125.8|1129.8|1125.3|210
1626269890000|2021-07-14 13:38:10|1130.6|1126.1|1131.2|1126.7|1131.2|1126.7|1130.6|1126.1|409
1626269900000|2021-07-14 13:38:20|1131|1126.5|1131.3|1126.8|1131.5|1127|1131|1126.5|497
1626269910000|2021-07-14 13:38:30|1131.2|1126.7|1130.9|1126.4|1131.2|1126.7|1130.3|1125.8|217
1626269920000|2021-07-14 13:38:40|1131|1126.5|1130.8|1126.3|1131|1126.5|1130.5|1126|58
1626269930000|2021-07-14 13:38:50|1130.7|1126.2|1130.8|1126.3|1130.8|1126.3|1130.7|1126.2|37
1626269940000|2021-07-14 13:39:00|1131.1|1126.6|1130.8|1126.3|1131.1|1126.6|1130.8|1126.3|45
1626269950000|2021-07-14 13:39:10|1131|1126.5|1130.8|1126.3|1131|1126.5|1130.7|1126.2|74
1626269960000|2021-07-14 13:39:20|1131|1126.5|1130.8|1126.3|1131|1126.5|1130.8|1126.3|115
1626269970000|2021-07-14 13:39:30|1131|1126.5|1131.3|1126.8|1131.3|1126.8|1131|1126.5|115
1626269980000|2021-07-14 13:39:40|1131.5|1127|1131.3|1126.8|1131.8|1127.3|1131.3|1126.8|85
1626269990000|2021-07-14 13:39:50|||||||||181
1626270000000|2021-07-14 13:40:00|||||||||223
1626270010000|2021-07-14 13:40:10|1131.2|1126.7|1131.3|1126.8|1131.3|1126.8|1131.2|1126.7|88
1626270020000|2021-07-14 13:40:20|1131.5|1127|1131.3|1126.8|1131.5|1127|1131.2|1126.7|109
1626270030000|2021-07-14 13:40:30|1131.5|1127|1131.3|1126.8|1131.5|1127|1131.3|1126.8|105
1626270040000|2021-07-14 13:40:40|1131.2|1126.7|1131|1126.5|1131.3|1126.8|1131|1126.5|47
1626270050000|2021-07-14 13:40:50|1131.2|1126.7|1130.8|1126.3|1131.3|1126.8|1130.8|1126.3|65
1626270060000|2021-07-14 13:41:00|1130.9|1126.4|1130.8|1126.3|1131.3|1126.8|1130.8|1126.3|64
1626270070000|2021-07-14 13:41:10|1131.1|1126.6|1130.8|1126.3|1131.1|1126.6|1130.8|1126.3|28
1626270080000|2021-07-14 13:41:20|1130.7|1126.2|1131|1126.5|1131|1126.5|1130.7|1126.2|68
1626270090000|2021-07-14 13:41:30|1131.3|1126.8|1131.7|1127.2|1131.8|1127.3|1131.3|1126.8|313
1626270100000|2021-07-14 13:41:40|1131.8|1127.3|1132|1127.5|1132|1127.5|1131.8|1127.3|430
1626270110000|2021-07-14 13:41:50|1132.1|1127.6|1132.2|1127.7|1132.2|1127.7|1132|1127.5|134
1626270120000|2021-07-14 13:42:00|1132|1127.5|1132|1127.5|1132|1127.5|1132|1127.5|71
1626270130000|2021-07-14 13:42:10|1131.7|1127.2|1131|1126.5|1131.7|1127.2|1131|1126.5|167
1626270140000|2021-07-14 13:42:20|1131.3|1126.8|1130.7|1126.2|1131.3|1126.8|1130.7|1126.2|21
1626270150000|2021-07-14 13:42:30|1130.5|1126|1130|1125.5|1130.5|1126|1130|1125.5|139
1626270160000|2021-07-14 13:42:40|1130.2|1125.7|1130|1125.5|1130.2|1125.7|1130|1125.5|76
1626270170000|2021-07-14 13:42:50|1129.8|1125.3|1130.3|1125.8|1130.3|1125.8|1129.8|1125.3|59
1626270180000|2021-07-14 13:43:00|1129.8|1125.3|1129.8|1125.3|1129.8|1125.3|1129.8|1125.3|62
1626270190000|2021-07-14 13:43:10|1129.7|1125.2|1129.5|1125|1129.7|1125.2|1129.5|1125|64
1626270200000|2021-07-14 13:43:20|1129.3|1124.8|1129.7|1125.2|1129.7|1125.2|1129|1124.5|78
1626270210000|2021-07-14 13:43:30|1129.5|1125|1129.3|1124.8|1129.5|1125|1129.2|1124.7|33
1626270220000|2021-07-14 13:43:40|1129.4|1124.9|1128.8|1124.3|1129.5|1125|1128.8|1124.3|69
1626270230000|2021-07-14 13:43:50|||||||||30
1626270240000|2021-07-14 13:44:00|1128.6|1124.1|1128.6|1124.1|1128.8|1124.3|1128.6|1124.1|182
1626270250000|2021-07-14 13:44:10|||||||||80
1626270260000|2021-07-14 13:44:20|1128.8|1124.3|1128.8|1124.3|1128.8|1124.3|1128.8|1124.3|56
1626270270000|2021-07-14 13:44:30|1129.3|1124.8|1129.3|1124.8|1129.3|1124.8|1129.3|1124.8|59
1626270280000|2021-07-14 13:44:40|1129.5|1125|1129.8|1125.3|1129.8|1125.3|1129.5|1125|84
1626270290000|2021-07-14 13:44:50|||||||||22
1626270300000|2021-07-14 13:45:00|1130|1125.5|1129.8|1125.3|1130|1125.5|1129.8|1125.3|88
1626270310000|2021-07-14 13:45:10|1130|1125.5|1129.7|1125.2|1130|1125.5|1129.5|1125|62
1626270320000|2021-07-14 13:45:20|1129.5|1125|1129.3|1124.8|1129.5|1125|1129.3|1124.8|62
1626270330000|2021-07-14 13:45:30|1129.2|1124.7|1129.3|1124.8|1129.3|1124.8|1129.2|1124.7|28
1626270340000|2021-07-14 13:45:40|1129.5|1125|1129.8|1125.3|1129.8|1125.3|1129.5|1125|71
1626270350000|2021-07-14 13:45:50|||||||||26
1626270360000|2021-07-14 13:46:00|1130|1125.5|1130|1125.5|1130|1125.5|1130|1125.5|29
1626270370000|2021-07-14 13:46:10|1130.2|1125.7|1130.5|1126|1130.5|1126|1130.2|1125.7|49
1626270380000|2021-07-14 13:46:20|1130.7|1126.2|1130.8|1126.3|1130.8|1126.3|1130.7|1126.2|44
1626270390000|2021-07-14 13:46:30|1131|1126.5|1131|1126.5|1131|1126.5|1131|1126.5|34
1626270400000|2021-07-14 13:46:40|1131.2|1126.7|1131.5|1127|1131.5|1127|1131.2|1126.7|150
1626270410000|2021-07-14 13:46:50|1131.6|1127.1|1131.7|1127.2|1131.7|1127.2|1131.5|1127|92
1626270420000|2021-07-14 13:47:00|1131.5|1127|1131.5|1127|1131.5|1127|1131.2|1126.7|95
1626270430000|2021-07-14 13:47:10|1131.8|1127.3|1132|1127.5|1132|1127.5|1131.8|1127.3|50
1626270440000|2021-07-14 13:47:20|1131.8|1127.3|1131.8|1127.3|1132|1127.5|1131.7|1127.2|23
1626270450000|2021-07-14 13:47:30|1131.5|1127|1131.5|1127|1132|1127.5|1131.5|1127|32
1626270460000|2021-07-14 13:47:40|1131.7|1127.2|1131.7|1127.2|1131.7|1127.2|1131.5|1127|23
1626270470000|2021-07-14 13:47:50|||||||||30
1626270480000|2021-07-14 13:48:00|1131.5|1127|1130.9|1126.4|1131.5|1127|1130.8|1126.3|140
1626270490000|2021-07-14 13:48:10|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|21
1626270500000|2021-07-14 13:48:20|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|46
1626270510000|2021-07-14 13:48:30|1130.5|1126|1130.3|1125.8|1130.8|1126.3|1130.3|1125.8|59
1626270520000|2021-07-14 13:48:40|1130.5|1126|1130.3|1125.8|1130.5|1126|1130.3|1125.8|2
1626270530000|2021-07-14 13:48:50|1130.6|1126.1|1129.7|1125.2|1130.6|1126.1|1129.6|1125.1|329
1626270540000|2021-07-14 13:49:00|1129.6|1125.1|1130.1|1125.6|1130.1|1125.6|1129.6|1125.1|143
1626270550000|2021-07-14 13:49:10|1130.3|1125.8|1130.3|1125.8|1130.7|1126.2|1130.3|1125.8|26
1626270560000|2021-07-14 13:49:20|1130.1|1125.6|1129.6|1125.1|1130.1|1125.6|1129.6|1125.1|40
1626270570000|2021-07-14 13:49:30|||||||||21
1626270580000|2021-07-14 13:49:40|1129.5|1125|1128.7|1124.2|1129.5|1125|1128.6|1124.1|401
1626270590000|2021-07-14 13:49:50|1128.6|1124.1|1128|1123.5|1128.9|1124.4|1127.9|1123.4|228
1626270600000|2021-07-14 13:50:00|1128.2|1123.7|1128.4|1123.9|1128.4|1123.9|1128.2|1123.7|204
1626270610000|2021-07-14 13:50:10|1128.6|1124.1|1128.9|1124.4|1128.9|1124.4|1128.6|1124.1|149
1626270620000|2021-07-14 13:50:20|1128.6|1124.1|1128.1|1123.6|1128.9|1124.4|1128.1|1123.6|111
1626270630000|2021-07-14 13:50:30|1128|1123.5|1128.3|1123.8|1128.6|1124.1|1127.9|1123.4|159
1626270640000|2021-07-14 13:50:40|1128.7|1124.2|1128.1|1123.6|1128.7|1124.2|1127.9|1123.4|64
1626270650000|2021-07-14 13:50:50|1128.6|1124.1|1128.6|1124.1|1128.6|1124.1|1128.6|1124.1|57
1626270660000|2021-07-14 13:51:00|1128.4|1123.9|1127.9|1123.4|1128.4|1123.9|1127.9|1123.4|157
1626270670000|2021-07-14 13:51:10|1128.1|1123.6|1128.4|1123.9|1128.4|1123.9|1128.1|1123.6|58
1626270680000|2021-07-14 13:51:20|1128.2|1123.7|1128|1123.5|1128.2|1123.7|1128|1123.5|165
1626270690000|2021-07-14 13:51:30|1127.9|1123.4|1128|1123.5|1128|1123.5|1127.9|1123.4|143
1626270700000|2021-07-14 13:51:40|1127.9|1123.4|1127.9|1123.4|1128|1123.5|1127.7|1123.2|163
1626270710000|2021-07-14 13:51:50|1127.7|1123.2|1127.9|1123.4|1127.9|1123.4|1127.7|1123.2|78
1626270720000|2021-07-14 13:52:00|1127.7|1123.2|1126.7|1122.2|1127.7|1123.2|1126.7|1122.2|647
1626270730000|2021-07-14 13:52:10|1126.5|1122|1126.6|1122.1|1126.9|1122.4|1126.5|1122|119
1626270740000|2021-07-14 13:52:20|1126.2|1121.7|1126.9|1122.4|1126.9|1122.4|1126.1|1121.6|141
1626270750000|2021-07-14 13:52:30|1127.1|1122.6|1128.1|1123.6|1128.1|1123.6|1127.1|1122.6|124
1626270760000|2021-07-14 13:52:40|||||||||43
1626270770000|2021-07-14 13:52:50|1128.3|1123.8|1128.1|1123.6|1128.6|1124.1|1128.1|1123.6|61
1626270780000|2021-07-14 13:53:00|||||||||55
1626270790000|2021-07-14 13:53:10|1128.5|1124|1128.9|1124.4|1128.9|1124.4|1128.5|1124|62
1626270800000|2021-07-14 13:53:20|1129.1|1124.6|1129.8|1125.3|1129.8|1125.3|1129.1|1124.6|139
1626270810000|2021-07-14 13:53:30|1129.6|1125.1|1129.8|1125.3|1129.8|1125.3|1129.6|1125.1|94
1626270820000|2021-07-14 13:53:40|||||||||118
1626270830000|2021-07-14 13:53:50|1129.6|1125.1|1129.8|1125.3|1129.8|1125.3|1129.3|1124.8|65
1626270840000|2021-07-14 13:54:00|1129.6|1125.1|1129.8|1125.3|1129.8|1125.3|1129.6|1125.1|49
1626270850000|2021-07-14 13:54:10|1130.1|1125.6|1130.8|1126.3|1130.8|1126.3|1130.1|1125.6|107
1626270860000|2021-07-14 13:54:20|1130.7|1126.2|1130.6|1126.1|1130.8|1126.3|1130.6|1126.1|103
1626270870000|2021-07-14 13:54:30|1130.3|1125.8|1130.3|1125.8|1130.4|1125.9|1130.3|1125.8|35
1626270880000|2021-07-14 13:54:40|1130.1|1125.6|1130.6|1126.1|1130.6|1126.1|1130.1|1125.6|43
1626270890000|2021-07-14 13:54:50|1130.7|1126.2|1130.6|1126.1|1130.7|1126.2|1130.6|1126.1|48
1626270900000|2021-07-14 13:55:00|1130.1|1125.6|1129.6|1125.1|1130.1|1125.6|1129.6|1125.1|180
1626270910000|2021-07-14 13:55:10|||||||||24
1626270920000|2021-07-14 13:55:20|1129.4|1124.9|1129.6|1125.1|1129.6|1125.1|1129.1|1124.6|188
1626270930000|2021-07-14 13:55:30|1129.4|1124.9|1129.4|1124.9|1129.4|1124.9|1129.4|1124.9|33
1626270940000|2021-07-14 13:55:40|1129.6|1125.1|1128.4|1123.9|1129.6|1125.1|1128.4|1123.9|106
1626270950000|2021-07-14 13:55:50|1128.5|1124|1128.4|1123.9|1128.6|1124.1|1128.4|1123.9|141
1626270960000|2021-07-14 13:56:00|1128.6|1124.1|1129.1|1124.6|1129.1|1124.6|1128.5|1124|102
1626270970000|2021-07-14 13:56:10|1128.9|1124.4|1128.6|1124.1|1128.9|1124.4|1128.6|1124.1|43
1626270980000|2021-07-14 13:56:20|1129.1|1124.6|1130.1|1125.6|1130.1|1125.6|1129.1|1124.6|119
1626270990000|2021-07-14 13:56:30|1129.9|1125.4|1129.9|1125.4|1130|1125.5|1129.9|1125.4|57
1626271000000|2021-07-14 13:56:40|1130.1|1125.6|1129.9|1125.4|1130.1|1125.6|1129.9|1125.4|66
1626271010000|2021-07-14 13:56:50|1129.8|1125.3|1129.9|1125.4|1130.1|1125.6|1129.8|1125.3|64
1626271020000|2021-07-14 13:57:00|1130.7|1126.2|1131.1|1126.6|1131.1|1126.6|1130.6|1126.1|367
1626271030000|2021-07-14 13:57:10|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|1130.9|1126.4|31
1626271040000|2021-07-14 13:57:20|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|1130.1|1125.6|74
1626271050000|2021-07-14 13:57:30|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|1130.4|1125.9|36
1626271060000|2021-07-14 13:57:40|1130.1|1125.6|1130.6|1126.1|1130.6|1126.1|1130.1|1125.6|59
1626271070000|2021-07-14 13:57:50|||||||||23
1626271080000|2021-07-14 13:58:00|1130.3|1125.8|1130.1|1125.6|1130.3|1125.8|1130.1|1125.6|88
1626271090000|2021-07-14 13:58:10|1129.9|1125.4|1129.6|1125.1|1129.9|1125.4|1129.6|1125.1|111
1626271100000|2021-07-14 13:58:20|1130.1|1125.6|1130.1|1125.6|1130.1|1125.6|1130.1|1125.6|62
1626271110000|2021-07-14 13:58:30|1129.7|1125.2|1129.6|1125.1|1129.7|1125.2|1129.6|1125.1|11
1626271120000|2021-07-14 13:58:40|||||||||11
1626271130000|2021-07-14 13:58:50|||||||||11
1626271140000|2021-07-14 13:59:00|1129.1|1124.6|1129|1124.5|1129.1|1124.6|1129|1124.5|78
1626271150000|2021-07-14 13:59:10|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|11
1626271160000|2021-07-14 13:59:20|1129|1124.5|1128.9|1124.4|1129|1124.5|1128.8|1124.3|63
1626271170000|2021-07-14 13:59:30|1128.7|1124.2|1128.6|1124.1|1128.9|1124.4|1128.6|1124.1|43
1626271180000|2021-07-14 13:59:40|1128.9|1124.4|1129.2|1124.7|1129.6|1125.1|1128.9|1124.4|122
1626271190000|2021-07-14 13:59:50|1129.1|1124.6|1129.1|1124.6|1129.4|1124.9|1129.1|1124.6|23
1626271200000|2021-07-14 14:00:00|1129.3|1124.8|1129.1|1124.6|1129.3|1124.8|1129.1|1124.6|69
1626271210000|2021-07-14 14:00:10|1129.3|1124.8|1130.1|1125.6|1130.1|1125.6|1129.3|1124.8|107
1626271220000|2021-07-14 14:00:20|1130.3|1125.8|1129.8|1125.3|1130.6|1126.1|1129.8|1125.3|117
1626271230000|2021-07-14 14:00:30|1129.7|1125.2|1130.3|1125.8|1130.3|1125.8|1129.7|1125.2|27
1626271240000|2021-07-14 14:00:40|1130.4|1125.9|1130.3|1125.8|1130.4|1125.9|1130.3|1125.8|68
1626271250000|2021-07-14 14:00:50|1130.5|1126|1130.6|1126.1|1130.6|1126.1|1130.3|1125.8|96
1626271260000|2021-07-14 14:01:00|1130.5|1126|1130.8|1126.3|1131|1126.5|1130.5|1126|104
1626271270000|2021-07-14 14:01:10|||||||||33
1626271280000|2021-07-14 14:01:20|1131|1126.5|1130.8|1126.3|1131|1126.5|1130.8|1126.3|48
1626271290000|2021-07-14 14:01:30|1130.5|1126|1130.5|1126|1130.5|1126|1130.5|1126|51
1626271300000|2021-07-14 14:01:40|1130.6|1126.1|1130.8|1126.3|1130.8|1126.3|1130.6|1126.1|63
1626271310000|2021-07-14 14:01:50|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|1130.3|1125.8|73
1626271320000|2021-07-14 14:02:00|||||||||17
1626271330000|2021-07-14 14:02:10|1129.8|1125.3|1129.8|1125.3|1129.8|1125.3|1129.8|1125.3|50
1626271340000|2021-07-14 14:02:20|1130.1|1125.6|1130.1|1125.6|1130.1|1125.6|1130.1|1125.6|18
1626271350000|2021-07-14 14:02:30|||||||||26
1626271360000|2021-07-14 14:02:40|1130.3|1125.8|1130.1|1125.6|1130.6|1126.1|1130.1|1125.6|64
1626271370000|2021-07-14 14:02:50|||||||||7
1626271380000|2021-07-14 14:03:00|||||||||52
1626271390000|2021-07-14 14:03:10|1129.9|1125.4|1129.9|1125.4|1129.9|1125.4|1129.9|1125.4|21
1626271400000|2021-07-14 14:03:20|1130.1|1125.6|1130.6|1126.1|1130.6|1126.1|1129.9|1125.4|44
1626271410000|2021-07-14 14:03:30|1130.3|1125.8|1131.3|1126.8|1131.3|1126.8|1130.3|1125.8|413
1626271420000|2021-07-14 14:03:40|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|1130.8|1126.3|74
1626271430000|2021-07-14 14:03:50|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|1130.4|1125.9|72
1626271440000|2021-07-14 14:04:00|1130.3|1125.8|1130.6|1126.1|1130.6|1126.1|1130.3|1125.8|10
1626271450000|2021-07-14 14:04:10|1130.4|1125.9|1130|1125.5|1130.4|1125.9|1130|1125.5|94
1626271460000|2021-07-14 14:04:20|1129.7|1125.2|1130.1|1125.6|1130.1|1125.6|1129.7|1125.2|36
1626271470000|2021-07-14 14:04:30|1129.9|1125.4|1130.1|1125.6|1130.1|1125.6|1129.8|1125.3|31
1626271480000|2021-07-14 14:04:40|1129.7|1125.2|1129.6|1125.1|1129.7|1125.2|1129.6|1125.1|28
1626271490000|2021-07-14 14:04:50|||||||||31
1626271500000|2021-07-14 14:05:00|||||||||16
1626271510000|2021-07-14 14:05:10|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|1129|1124.5|166
1626271520000|2021-07-14 14:05:20|1129|1124.5|1128.7|1124.2|1129.1|1124.6|1128.7|1124.2|74
1626271530000|2021-07-14 14:05:30|1128.6|1124.1|1128.6|1124.1|1128.7|1124.2|1128.5|1124|115
1626271540000|2021-07-14 14:05:40|1128.4|1123.9|1129.1|1124.6|1129.1|1124.6|1128.4|1123.9|453
1626271550000|2021-07-14 14:05:50|||||||||14
1626271560000|2021-07-14 14:06:00|1128.9|1124.4|1129.1|1124.6|1129.1|1124.6|1128.9|1124.4|36
1626271570000|2021-07-14 14:06:10|1128.9|1124.4|1128.6|1124.1|1129.1|1124.6|1128.6|1124.1|75
1626271580000|2021-07-14 14:06:20|||||||||8
1626271590000|2021-07-14 14:06:30|||||||||26
1626271600000|2021-07-14 14:06:40|||||||||28
1626271610000|2021-07-14 14:06:50|||||||||2
1626271620000|2021-07-14 14:07:00|||||||||20
1626271630000|2021-07-14 14:07:10|||||||||27
1626271640000|2021-07-14 14:07:20|||||||||18
1626271650000|2021-07-14 14:07:30|1128.4|1123.9|1128.1|1123.6|1128.4|1123.9|1128.1|1123.6|92
1626271660000|2021-07-14 14:07:40|1128.4|1123.9|1128.1|1123.6|1128.4|1123.9|1128.1|1123.6|110
1626271670000|2021-07-14 14:07:50|1128.4|1123.9|1128.4|1123.9|1128.6|1124.1|1128.4|1123.9|156
1626271680000|2021-07-14 14:08:00|1128.5|1124|1128.6|1124.1|1128.6|1124.1|1128.5|1124|42
1626271690000|2021-07-14 14:08:10|1128.9|1124.4|1128.7|1124.2|1128.9|1124.4|1128.7|1124.2|87
1626271700000|2021-07-14 14:08:20|1128.9|1124.4|1128.9|1124.4|1129.1|1124.6|1128.9|1124.4|102
1626271710000|2021-07-14 14:08:30|||||||||30
1626271720000|2021-07-14 14:08:40|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|1129.1|1124.6|30
1626271730000|2021-07-14 14:08:50|1129.3|1124.8|1129.4|1124.9|1129.6|1125.1|1129.3|1124.8|86
1626271740000|2021-07-14 14:09:00|1129.2|1124.7|1128.4|1123.9|1129.4|1124.9|1128.1|1123.6|212
1626271750000|2021-07-14 14:09:10|1128.6|1124.1|1129.1|1124.6|1129.1|1124.6|1128.4|1123.9|71
1626271760000|2021-07-14 14:09:20|1129|1124.5|1128.9|1124.4|1129|1124.5|1128.9|1124.4|4
1626271770000|2021-07-14 14:09:30|1128.7|1124.2|1129.8|1125.3|1129.8|1125.3|1128.7|1124.2|115
1626271780000|2021-07-14 14:09:40|1129.6|1125.1|1129.8|1125.3|1129.8|1125.3|1129.6|1125.1|36
1626271790000|2021-07-14 14:09:50|1129.9|1125.4|1128.7|1124.2|1129.9|1125.4|1128.7|1124.2|110
1626271800000|2021-07-14 14:10:00|1129.1|1124.6|1129.4|1124.9|1129.6|1125.1|1129.1|1124.6|98
1626271810000|2021-07-14 14:10:10|1129.1|1124.6|1129.8|1125.3|1129.8|1125.3|1129.1|1124.6|75
1626271820000|2021-07-14 14:10:20|1129.6|1125.1|1130.1|1125.6|1130.1|1125.6|1129.6|1125.1|165
1626271830000|2021-07-14 14:10:30|1129.8|1125.3|1130.1|1125.6|1130.1|1125.6|1129.6|1125.1|15
1626271840000|2021-07-14 14:10:40|1130|1125.5|1129.9|1125.4|1130.1|1125.6|1129.7|1125.2|20
1626271850000|2021-07-14 14:10:50|1129.7|1125.2|1129.5|1125|1129.7|1125.2|1129.5|1125|63
1626271860000|2021-07-14 14:11:00|1129.4|1124.9|1129.4|1124.9|1129.9|1125.4|1129.4|1124.9|119
1626271870000|2021-07-14 14:11:10|1129.6|1125.1|1129.4|1124.9|1129.6|1125.1|1129.4|1124.9|61
1626271880000|2021-07-14 14:11:20|||||||||1
1626271890000|2021-07-14 14:11:30|||||||||4
1626271900000|2021-07-14 14:11:40|||||||||15
1626271910000|2021-07-14 14:11:50|1129.8|1125.3|1129.9|1125.4|1129.9|1125.4|1129.8|1125.3|36
1626271920000|2021-07-14 14:12:00|1129.8|1125.3|1129.9|1125.4|1129.9|1125.4|1129.8|1125.3|21
1626271930000|2021-07-14 14:12:10|1129.8|1125.3|1130|1125.5|1130|1125.5|1129.8|1125.3|14
1626271940000|2021-07-14 14:12:20|1130.1|1125.6|1130.2|1125.7|1130.2|1125.7|1130|1125.5|15
1626271950000|2021-07-14 14:12:30|1130.4|1125.9|1130.4|1125.9|1130.6|1126.1|1130.4|1125.9|41
1626271960000|2021-07-14 14:12:40|1131.1|1126.6|1131.3|1126.8|1131.3|1126.8|1131.1|1126.6|206
1626271970000|2021-07-14 14:12:50|1131.1|1126.6|1131.3|1126.8|1131.3|1126.8|1130.8|1126.3|181
1626271980000|2021-07-14 14:13:00|1131.4|1126.9|1131.3|1126.8|1131.4|1126.9|1131.2|1126.7|184
1626271990000|2021-07-14 14:13:10|1131.6|1127.1|1131.1|1126.6|1131.6|1127.1|1131.1|1126.6|72
1626272000000|2021-07-14 14:13:20|1131.3|1126.8|1131.6|1127.1|1131.6|1127.1|1131.2|1126.7|8
1626272010000|2021-07-14 14:13:30|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|148
1626272020000|2021-07-14 14:13:40|1131.7|1127.2|1131.6|1127.1|1131.8|1127.3|1131.6|1127.1|170
1626272030000|2021-07-14 14:13:50|||||||||57
1626272040000|2021-07-14 14:14:00|1131.7|1127.2|1131.1|1126.6|1131.7|1127.2|1131.1|1126.6|156
1626272050000|2021-07-14 14:14:10|1131.2|1126.7|1131.1|1126.6|1131.3|1126.8|1131.1|1126.6|24
1626272060000|2021-07-14 14:14:20|||||||||19
1626272070000|2021-07-14 14:14:30|1130.9|1126.4|1130.6|1126.1|1130.9|1126.4|1130.4|1125.9|93
1626272080000|2021-07-14 14:14:40|1130.7|1126.2|1131.1|1126.6|1131.1|1126.6|1130.7|1126.2|42
1626272090000|2021-07-14 14:14:50|||||||||17
1626272100000|2021-07-14 14:15:00|1131.3|1126.8|1131.8|1127.3|1131.8|1127.3|1131.3|1126.8|234
1626272110000|2021-07-14 14:15:10|||||||||34
1626272120000|2021-07-14 14:15:20|||||||||21
1626272130000|2021-07-14 14:15:30|1131.9|1127.4|1131.8|1127.3|1131.9|1127.4|1131.8|1127.3|69
1626272140000|2021-07-14 14:15:40|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|84
1626272150000|2021-07-14 14:15:50|||||||||51
1626272160000|2021-07-14 14:16:00|||||||||40
1626272170000|2021-07-14 14:16:10|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|145
1626272180000|2021-07-14 14:16:20|||||||||49
1626272190000|2021-07-14 14:16:30|1131.9|1127.4|1131.8|1127.3|1131.9|1127.4|1131.8|1127.3|52
1626272200000|2021-07-14 14:16:40|||||||||5
1626272210000|2021-07-14 14:16:50|||||||||24
1626272220000|2021-07-14 14:17:00|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|1131.3|1126.8|39
1626272230000|2021-07-14 14:17:10|1131.8|1127.3|1131.9|1127.4|1131.9|1127.4|1131.8|1127.3|54
1626272240000|2021-07-14 14:17:20|1132.1|1127.6|1132.3|1127.8|1132.3|1127.8|1132.1|1127.6|100
1626272250000|2021-07-14 14:17:30|1132.6|1128.1|1134.5|1130|1134.6|1130.1|1132.6|1128.1|1705
1626272260000|2021-07-14 14:17:40|1134.8|1130.3|1134.5|1130|1134.8|1130.3|1134.3|1129.8|284
1626272270000|2021-07-14 14:17:50|1134.3|1129.8|1134|1129.5|1134.5|1130|1134|1129.5|262
1626272280000|2021-07-14 14:18:00|1134.2|1129.7|1134.5|1130|1134.7|1130.2|1134|1129.5|192
1626272290000|2021-07-14 14:18:10|1134.1|1129.6|1133.9|1129.4|1134.1|1129.6|1133.6|1129.1|243
1626272300000|2021-07-14 14:18:20|1133.8|1129.3|1134.1|1129.6|1134.1|1129.6|1133.8|1129.3|69
1626272310000|2021-07-14 14:18:30|1134.2|1129.7|1133.1|1128.6|1134.2|1129.7|1133.1|1128.6|105
1626272320000|2021-07-14 14:18:40|1133.4|1128.9|1133.6|1129.1|1133.6|1129.1|1133.4|1128.9|99
1626272330000|2021-07-14 14:18:50|1134.1|1129.6|1133.6|1129.1|1134.1|1129.6|1133.6|1129.1|113
1626272340000|2021-07-14 14:19:00|1133.4|1128.9|1133.1|1128.6|1133.4|1128.9|1133.1|1128.6|48
1626272350000|2021-07-14 14:19:10|1133.4|1128.9|1134.1|1129.6|1134.1|1129.6|1133.4|1128.9|196
1626272360000|2021-07-14 14:19:20|||||||||89
1626272370000|2021-07-14 14:19:30|1134.3|1129.8|1134.3|1129.8|1134.3|1129.8|1134.3|1129.8|129
1626272380000|2021-07-14 14:19:40|1134.4|1129.9|1134.9|1130.4|1134.9|1130.4|1134.4|1129.9|141
1626272390000|2021-07-14 14:19:50|1134.8|1130.3|1135.3|1130.8|1135.3|1130.8|1134.8|1130.3|445
1626272400000|2021-07-14 14:20:00|1135.2|1130.7|1134.3|1129.8|1135.2|1130.7|1134.3|1129.8|677
1626272410000|2021-07-14 14:20:10|1134.6|1130.1|1135.5|1131|1135.5|1131|1134.6|1130.1|352
1626272420000|2021-07-14 14:20:20|1135.3|1130.8|1135.5|1131|1135.5|1131|1135|1130.5|300
1626272430000|2021-07-14 14:20:30|1135.8|1131.3|1136.7|1132.2|1136.7|1132.2|1135.8|1131.3|682
1626272440000|2021-07-14 14:20:40|1136.5|1132|1136|1131.5|1137|1132.5|1136|1131.5|606
1626272450000|2021-07-14 14:20:50|1136.3|1131.8|1136.2|1131.7|1136.3|1131.8|1136|1131.5|156
1626272460000|2021-07-14 14:21:00|1136|1131.5|1135.5|1131|1136|1131.5|1135.5|1131|190
1626272470000|2021-07-14 14:21:10|1135.3|1130.8|1135.5|1131|1135.5|1131|1135.3|1130.8|150
1626272480000|2021-07-14 14:21:20|1135.3|1130.8|1135|1130.5|1135.3|1130.8|1135|1130.5|66
1626272490000|2021-07-14 14:21:30|1134.5|1130|1134.5|1130|1134.7|1130.2|1134.5|1130|177
1626272500000|2021-07-14 14:21:40|1134.7|1130.2|1135|1130.5|1135|1130.5|1134.5|1130|59
1626272510000|2021-07-14 14:21:50|1134.8|1130.3|1135.5|1131|1135.7|1131.2|1134.8|1130.3|149
1626272520000|2021-07-14 14:22:00|1135.6|1131.1|1135.5|1131|1135.6|1131.1|1135.5|1131|57
1626272530000|2021-07-14 14:22:10|1135.7|1131.2|1136.2|1131.7|1136.2|1131.7|1135.5|1131|223
1626272540000|2021-07-14 14:22:20|1136.5|1132|1136.2|1131.7|1136.7|1132.2|1136.2|1131.7|263
1626272550000|2021-07-14 14:22:30|1136|1131.5|1136|1131.5|1136|1131.5|1136|1131.5|79
1626272560000|2021-07-14 14:22:40|1135.8|1131.3|1135.8|1131.3|1136|1131.5|1135.8|1131.3|49
1626272570000|2021-07-14 14:22:50|1136.2|1131.7|1136.2|1131.7|1136.3|1131.8|1136.2|1131.7|172
1626272580000|2021-07-14 14:23:00|1136.5|1132|1136.7|1132.2|1136.7|1132.2|1136.5|1132|160
1626272590000|2021-07-14 14:23:10|1136.5|1132|1136.5|1132|1136.7|1132.2|1136.5|1132|180
1626272600000|2021-07-14 14:23:20|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|1136.2|1131.7|65
1626272610000|2021-07-14 14:23:30|1136.3|1131.8|1136.2|1131.7|1136.3|1131.8|1136.2|1131.7|34
1626272620000|2021-07-14 14:23:40|1136.5|1132|1136.5|1132|1136.5|1132|1136.5|1132|41
1626272630000|2021-07-14 14:23:50|1136.2|1131.7|1136.5|1132|1136.5|1132|1136.2|1131.7|206
1626272640000|2021-07-14 14:24:00|1136.8|1132.3|1136.6|1132.1|1137|1132.5|1136.6|1132.1|85
1626272650000|2021-07-14 14:24:10|1136.8|1132.3|1137.4|1132.9|1137.7|1133.2|1136.7|1132.2|448
1626272660000|2021-07-14 14:24:20|1137.7|1133.2|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|495
1626272670000|2021-07-14 14:24:30|1136.7|1132.2|1137|1132.5|1137|1132.5|1136.7|1132.2|65
1626272680000|2021-07-14 14:24:40|1137.2|1132.7|1137.5|1133|1137.5|1133|1137|1132.5|126
1626272690000|2021-07-14 14:24:50|1137.8|1133.3|1137.8|1133.3|1137.9|1133.4|1137.4|1132.9|96
1626272700000|2021-07-14 14:25:00|1137.7|1133.2|1137.4|1132.9|1138.1|1133.6|1137.4|1132.9|105
1626272710000|2021-07-14 14:25:10|1137.7|1133.2|1137.9|1133.4|1138.2|1133.7|1137.7|1133.2|191
1626272720000|2021-07-14 14:25:20|1138.1|1133.6|1138.2|1133.7|1138.2|1133.7|1137.7|1133.2|136
1626272730000|2021-07-14 14:25:30|1138.1|1133.6|1137.6|1133.1|1138.2|1133.7|1137.6|1133.1|81
1626272740000|2021-07-14 14:25:40|1137.7|1133.2|1137.8|1133.3|1137.8|1133.3|1137.6|1133.1|71
1626272750000|2021-07-14 14:25:50|1137.6|1133.1|1137.1|1132.6|1137.6|1133.1|1137.1|1132.6|243
1626272760000|2021-07-14 14:26:00|1137|1132.5|1137.3|1132.8|1137.3|1132.8|1136.8|1132.3|54
1626272770000|2021-07-14 14:26:10|1137.2|1132.7|1136.8|1132.3|1137.2|1132.7|1136.8|1132.3|127
1626272780000|2021-07-14 14:26:20|1137|1132.5|1137|1132.5|1137|1132.5|1136.8|1132.3|44
1626272790000|2021-07-14 14:26:30|||||||||25
1626272800000|2021-07-14 14:26:40|1136.8|1132.3|1136.3|1131.8|1136.8|1132.3|1136.3|1131.8|183
1626272810000|2021-07-14 14:26:50|1136.1|1131.6|1135.9|1131.4|1136.3|1131.8|1135.9|1131.4|83
1626272820000|2021-07-14 14:27:00|1136.1|1131.6|1136.3|1131.8|1137|1132.5|1136.1|1131.6|164
1626272830000|2021-07-14 14:27:10|1136.4|1131.9|1137.4|1132.9|1137.4|1132.9|1136.4|1131.9|189
1626272840000|2021-07-14 14:27:20|1137.5|1133|1138|1133.5|1138|1133.5|1137.5|1133|90
1626272850000|2021-07-14 14:27:30|1137.8|1133.3|1137.5|1133|1137.8|1133.3|1137.5|1133|145
1626272860000|2021-07-14 14:27:40|1137.3|1132.8|1137|1132.5|1137.3|1132.8|1137|1132.5|24
1626272870000|2021-07-14 14:27:50|1137.1|1132.6|1137.3|1132.8|1137.3|1132.8|1137|1132.5|45
1626272880000|2021-07-14 14:28:00|1137.1|1132.6|1137|1132.5|1137.3|1132.8|1137|1132.5|88
1626272890000|2021-07-14 14:28:10|1137.1|1132.6|1138|1133.5|1138|1133.5|1137.1|1132.6|326
1626272900000|2021-07-14 14:28:20|1137.7|1133.2|1137.5|1133|1137.7|1133.2|1137|1132.5|154
1626272910000|2021-07-14 14:28:30|1137.8|1133.3|1137.5|1133|1137.8|1133.3|1137.5|1133|67
1626272920000|2021-07-14 14:28:40|1137.3|1132.8|1137.3|1132.8|1137.5|1133|1137.3|1132.8|146
1626272930000|2021-07-14 14:28:50|1137.1|1132.6|1136.4|1131.9|1137.1|1132.6|1136.4|1131.9|58
1626272940000|2021-07-14 14:29:00|1136.6|1132.1|1136.3|1131.8|1136.6|1132.1|1136.3|1131.8|57
1626272950000|2021-07-14 14:29:10|||||||||50
1626272960000|2021-07-14 14:29:20|1136.1|1131.6|1136.3|1131.8|1136.3|1131.8|1136.1|1131.6|56
1626272970000|2021-07-14 14:29:30|1136.8|1132.3|1136.8|1132.3|1137|1132.5|1136.8|1132.3|71
1626272980000|2021-07-14 14:29:40|1136.6|1132.1|1137|1132.5|1137|1132.5|1136.3|1131.8|91
1626272990000|2021-07-14 14:29:50|1136.8|1132.3|1136.5|1132|1136.8|1132.3|1136.5|1132|43
1626273000000|2021-07-14 14:30:00|1136.8|1132.3|1136.5|1132|1136.8|1132.3|1136.4|1131.9|99
1626273010000|2021-07-14 14:30:10|1136.3|1131.8|1136|1131.5|1136.3|1131.8|1135.8|1131.3|121
1626273020000|2021-07-14 14:30:20|1135.8|1131.3|1135.8|1131.3|1135.9|1131.4|1135.8|1131.3|38
1626273030000|2021-07-14 14:30:30|1136.1|1131.6|1135.9|1131.4|1136.1|1131.6|1135.8|1131.3|50
1626273040000|2021-07-14 14:30:40|1136.1|1131.6|1136.8|1132.3|1136.8|1132.3|1135.9|1131.4|80
1626273050000|2021-07-14 14:30:50|1136.4|1131.9|1136.8|1132.3|1136.8|1132.3|1136.3|1131.8|110
1626273060000|2021-07-14 14:31:00|1136.6|1132.1|1136.1|1131.6|1136.8|1132.3|1136.1|1131.6|86
1626273070000|2021-07-14 14:31:10|1136.3|1131.8|1136.2|1131.7|1136.3|1131.8|1136.1|1131.6|28
1626273080000|2021-07-14 14:31:20|1136.1|1131.6|1135.6|1131.1|1136.1|1131.6|1135.6|1131.1|145
1626273090000|2021-07-14 14:31:30|1135.8|1131.3|1135.9|1131.4|1135.9|1131.4|1135.8|1131.3|46
1626273100000|2021-07-14 14:31:40|1136.1|1131.6|1136.1|1131.6|1136.1|1131.6|1135.9|1131.4|16
1626273110000|2021-07-14 14:31:50|||||||||47
1626273120000|2021-07-14 14:32:00|1136|1131.5|1135.6|1131.1|1136.1|1131.6|1135.6|1131.1|118
1626273130000|2021-07-14 14:32:10|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|100
1626273140000|2021-07-14 14:32:20|1134.7|1130.2|1134.6|1130.1|1134.7|1130.2|1134.6|1130.1|156
1626273150000|2021-07-14 14:32:30|1134.4|1129.9|1134.3|1129.8|1134.6|1130.1|1134.1|1129.6|308
1626273160000|2021-07-14 14:32:40|||||||||28
1626273170000|2021-07-14 14:32:50|1134.2|1129.7|1134.3|1129.8|1134.3|1129.8|1134.1|1129.6|54
1626273180000|2021-07-14 14:33:00|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|146
1626273190000|2021-07-14 14:33:10|||||||||75
1626273200000|2021-07-14 14:33:20|1134.9|1130.4|1134.8|1130.3|1134.9|1130.4|1134.7|1130.2|73
1626273210000|2021-07-14 14:33:30|1134.6|1130.1|1134.8|1130.3|1134.8|1130.3|1134.6|1130.1|30
1626273220000|2021-07-14 14:33:40|1135|1130.5|1135|1130.5|1135|1130.5|1135|1130.5|51
1626273230000|2021-07-14 14:33:50|||||||||5
1626273240000|2021-07-14 14:34:00|1134.6|1130.1|1134|1129.5|1134.6|1130.1|1134|1129.5|143
1626273250000|2021-07-14 14:34:10|1134.3|1129.8|1134.3|1129.8|1134.3|1129.8|1134.3|1129.8|32
1626273260000|2021-07-14 14:34:20|1134.5|1130|1134.5|1130|1134.5|1130|1134.4|1129.9|20
1626273270000|2021-07-14 14:34:30|1134.3|1129.8|1134|1129.5|1134.3|1129.8|1134|1129.5|15
1626273280000|2021-07-14 14:34:40|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|1133.8|1129.3|51
1626273290000|2021-07-14 14:34:50|||||||||48
1626273300000|2021-07-14 14:35:00|1134.3|1129.8|1135|1130.5|1135|1130.5|1134.3|1129.8|209
1626273310000|2021-07-14 14:35:10|1135.2|1130.7|1135|1130.5|1135.2|1130.7|1135|1130.5|76
1626273320000|2021-07-14 14:35:20|1134.9|1130.4|1134.8|1130.3|1135|1130.5|1134.8|1130.3|55
1626273330000|2021-07-14 14:35:30|1135|1130.5|1135|1130.5|1135|1130.5|1135|1130.5|15
1626273340000|2021-07-14 14:35:40|1134.8|1130.3|1135|1130.5|1135|1130.5|1134.8|1130.3|35
1626273350000|2021-07-14 14:35:50|||||||||21
1626273360000|2021-07-14 14:36:00|||||||||5
1626273370000|2021-07-14 14:36:10|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|44
1626273380000|2021-07-14 14:36:20|||||||||26
1626273390000|2021-07-14 14:36:30|1135.3|1130.8|1135|1130.5|1135.6|1131.1|1135|1130.5|296
1626273400000|2021-07-14 14:36:40|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|1135.2|1130.7|33
1626273410000|2021-07-14 14:36:50|1135.5|1131|1135.5|1131|1135.5|1131|1135.5|1131|1
1626273420000|2021-07-14 14:37:00|1135.3|1130.8|1134.8|1130.3|1135.3|1130.8|1134.4|1129.9|120
1626273430000|2021-07-14 14:37:10|1134.5|1130|1134.5|1130|1134.5|1130|1134.5|1130|7
1626273440000|2021-07-14 14:37:20|1134.6|1130.1|1135|1130.5|1135|1130.5|1134.6|1130.1|51
1626273450000|2021-07-14 14:37:30|1135.2|1130.7|1135|1130.5|1135.5|1131|1135|1130.5|56
1626273460000|2021-07-14 14:37:40|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|36
1626273470000|2021-07-14 14:37:50|1134.6|1130.1|1134.8|1130.3|1135|1130.5|1134.6|1130.1|25
1626273480000|2021-07-14 14:38:00|1134.6|1130.1|1134.8|1130.3|1134.8|1130.3|1134.6|1130.1|8
1626273490000|2021-07-14 14:38:10|1134.9|1130.4|1135.5|1131|1135.5|1131|1134.9|1130.4|59
1626273500000|2021-07-14 14:38:20|||||||||32
1626273510000|2021-07-14 14:38:30|1135.7|1131.2|1135.8|1131.3|1135.8|1131.3|1135.7|1131.2|31
1626273520000|2021-07-14 14:38:40|1136|1131.5|1136|1131.5|1136|1131.5|1136|1131.5|26
1626273530000|2021-07-14 14:38:50|||||||||7
1626273540000|2021-07-14 14:39:00|||||||||2
1626273550000|2021-07-14 14:39:10|||||||||16
1626273560000|2021-07-14 14:39:20|1135.8|1131.3|1134.8|1130.3|1135.8|1131.3|1134.8|1130.3|108
1626273570000|2021-07-14 14:39:30|||||||||32
1626273580000|2021-07-14 14:39:40|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|34
1626273590000|2021-07-14 14:39:50|||||||||6
1626273600000|2021-07-14 14:40:00|1135.4|1130.9|1135.8|1131.3|1135.8|1131.3|1135.4|1130.9|29
1626273610000|2021-07-14 14:40:10|1135.6|1131.1|1135.1|1130.6|1135.6|1131.1|1135.1|1130.6|38
1626273620000|2021-07-14 14:40:20|||||||||13
1626273630000|2021-07-14 14:40:30|1135|1130.5|1134.9|1130.4|1135.1|1130.6|1134.9|1130.4|27
1626273640000|2021-07-14 14:40:40|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|1134.8|1130.3|17
1626273650000|2021-07-14 14:40:50|||||||||2
1626273660000|2021-07-14 14:41:00|||||||||1
1626273670000|2021-07-14 14:41:10|1134.9|1130.4|1135|1130.5|1135|1130.5|1134.8|1130.3|72
1626273680000|2021-07-14 14:41:20|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|13
1626273690000|2021-07-14 14:41:30|1135|1130.5|1135|1130.5|1135|1130.5|1135|1130.5|1
1626273700000|2021-07-14 14:41:40|1134.8|1130.3|1135|1130.5|1135|1130.5|1134.8|1130.3|4
1626273720000|2021-07-14 14:42:00|1135.2|1130.7|1135.5|1131|1135.5|1131|1135.2|1130.7|34
1626273730000|2021-07-14 14:42:10|1135.3|1130.8|1135.5|1131|1135.7|1131.2|1135.2|1130.7|41
1626273740000|2021-07-14 14:42:20|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.5|1131|56
1626273750000|2021-07-14 14:42:30|1135.8|1131.3|1135.7|1131.2|1136|1131.5|1135.7|1131.2|67
1626273760000|2021-07-14 14:42:40|1135.9|1131.4|1136.2|1131.7|1136.2|1131.7|1135.9|1131.4|53
1626273770000|2021-07-14 14:42:50|1136|1131.5|1135.5|1131|1136|1131.5|1135.5|1131|106
1626273780000|2021-07-14 14:43:00|1135.4|1130.9|1135.2|1130.7|1135.4|1130.9|1135.2|1130.7|31
1626273790000|2021-07-14 14:43:10|1134.5|1130|1134|1129.5|1134.6|1130.1|1134|1129.5|94
1626273800000|2021-07-14 14:43:20|1133.9|1129.4|1133.9|1129.4|1133.9|1129.4|1133.4|1128.9|67
1626273810000|2021-07-14 14:43:30|1134.2|1129.7|1134|1129.5|1134.2|1129.7|1134|1129.5|17
1626273820000|2021-07-14 14:43:40|1134.2|1129.7|1134.7|1130.2|1134.7|1130.2|1134.2|1129.7|50
1626273830000|2021-07-14 14:43:50|1134.9|1130.4|1134.8|1130.3|1135|1130.5|1134.8|1130.3|6
1626273840000|2021-07-14 14:44:00|1134.4|1129.9|1133.7|1129.2|1134.5|1130|1133.7|1129.2|110
1626273850000|2021-07-14 14:44:10|1133.9|1129.4|1134|1129.5|1134|1129.5|1133.4|1128.9|30
1626273860000|2021-07-14 14:44:20|1133.8|1129.3|1133.9|1129.4|1133.9|1129.4|1133.7|1129.2|58
1626273870000|2021-07-14 14:44:30|1134.2|1129.7|1134.2|1129.7|1134.2|1129.7|1134.2|1129.7|27
1626273880000|2021-07-14 14:44:40|1133.7|1129.2|1133.8|1129.3|1134.2|1129.7|1133.7|1129.2|113
1626273890000|2021-07-14 14:44:50|1133.7|1129.2|1133.7|1129.2|1133.7|1129.2|1133.5|1129|69
1626273900000|2021-07-14 14:45:00|1133.5|1129|1133.8|1129.3|1133.8|1129.3|1133.2|1128.7|199
1626273910000|2021-07-14 14:45:10|||||||||5
1626273920000|2021-07-14 14:45:20|1134|1129.5|1134.7|1130.2|1134.7|1130.2|1134|1129.5|103
1626273930000|2021-07-14 14:45:30|1134.4|1129.9|1134.2|1129.7|1134.4|1129.9|1134.2|1129.7|71
1626273940000|2021-07-14 14:45:40|1133.7|1129.2|1133.2|1128.7|1133.8|1129.3|1133|1128.5|190
1626273950000|2021-07-14 14:45:50|1133.1|1128.6|1132.8|1128.3|1133.2|1128.7|1132.8|1128.3|46
1626273960000|2021-07-14 14:46:00|1133|1128.5|1131.7|1127.2|1133|1128.5|1131.7|1127.2|390
1626273970000|2021-07-14 14:46:10|1131.8|1127.3|1132.2|1127.7|1132.2|1127.7|1131.7|1127.2|93
1626273980000|2021-07-14 14:46:20|1132|1127.5|1132.2|1127.7|1132.2|1127.7|1132|1127.5|32
1626273990000|2021-07-14 14:46:30|1132.7|1128.2|1132|1127.5|1132.7|1128.2|1132|1127.5|113
1626274000000|2021-07-14 14:46:40|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|68
1626274010000|2021-07-14 14:46:50|1131.5|1127|1131.3|1126.8|1131.6|1127.1|1131.3|1126.8|216
1626274020000|2021-07-14 14:47:00|1131.5|1127|1131.5|1127|1132|1127.5|1131.3|1126.8|184
1626274030000|2021-07-14 14:47:10|1131.4|1126.9|1131.6|1127.1|1132.3|1127.8|1131.4|1126.9|79
1626274040000|2021-07-14 14:47:20|1131.8|1127.3|1132|1127.5|1132|1127.5|1131.8|1127.3|62
1626274050000|2021-07-14 14:47:30|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|20
1626274060000|2021-07-14 14:47:40|||||||||55
1626274070000|2021-07-14 14:47:50|1131.9|1127.4|1131.8|1127.3|1131.9|1127.4|1131.8|1127.3|86
1626274080000|2021-07-14 14:48:00|1131.6|1127.1|1131.6|1127.1|1131.9|1127.4|1131.6|1127.1|43
1626274090000|2021-07-14 14:48:10|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|1131.4|1126.9|60
1626274100000|2021-07-14 14:48:20|1131.8|1127.3|1131.9|1127.4|1131.9|1127.4|1131.8|1127.3|202
1626274110000|2021-07-14 14:48:30|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|28
1626274120000|2021-07-14 14:48:40|1131.9|1127.4|1132.1|1127.6|1132.1|1127.6|1131.9|1127.4|30
1626274130000|2021-07-14 14:48:50|1132.8|1128.3|1132.6|1128.1|1132.8|1128.3|1132.6|1128.1|88
1626274140000|2021-07-14 14:49:00|1132.7|1128.2|1132.6|1128.1|1132.7|1128.2|1132.6|1128.1|43
1626274150000|2021-07-14 14:49:10|||||||||30
1626274160000|2021-07-14 14:49:20|1132.7|1128.2|1132.6|1128.1|1132.7|1128.2|1132.6|1128.1|39
1626274170000|2021-07-14 14:49:30|1132.3|1127.8|1132.1|1127.6|1132.3|1127.8|1132.1|1127.6|83
1626274180000|2021-07-14 14:49:40|1132.6|1128.1|1132.3|1127.8|1132.6|1128.1|1132.2|1127.7|58
1626274190000|2021-07-14 14:49:50|1132.4|1127.9|1132.1|1127.6|1132.4|1127.9|1132.1|1127.6|18
1626274200000|2021-07-14 14:50:00|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|1132.3|1127.8|107
1626274210000|2021-07-14 14:50:10|1132.2|1127.7|1132.6|1128.1|1132.6|1128.1|1132.2|1127.7|15
1626274220000|2021-07-14 14:50:20|||||||||18
1626274230000|2021-07-14 14:50:30|1132.7|1128.2|1132.7|1128.2|1132.9|1128.4|1132.7|1128.2|60
1626274240000|2021-07-14 14:50:40|1132.9|1128.4|1133.1|1128.6|1133.1|1128.6|1132.7|1128.2|36
1626274250000|2021-07-14 14:50:50|1133.2|1128.7|1133.3|1128.8|1133.3|1128.8|1133.2|1128.7|37
1626274260000|2021-07-14 14:51:00|1133.2|1128.7|1133.3|1128.8|1133.3|1128.8|1133.2|1128.7|24
1626274270000|2021-07-14 14:51:10|||||||||44
1626274280000|2021-07-14 14:51:20|||||||||16
1626274290000|2021-07-14 14:51:30|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|49
1626274300000|2021-07-14 14:51:40|||||||||32
1626274310000|2021-07-14 14:51:50|||||||||1
1626274320000|2021-07-14 14:52:00|1133.3|1128.8|1133.2|1128.7|1133.3|1128.8|1133.2|1128.7|46
1626274330000|2021-07-14 14:52:10|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|17
1626274340000|2021-07-14 14:52:20|1132.9|1128.4|1132.8|1128.3|1132.9|1128.4|1132.8|1128.3|21
1626274350000|2021-07-14 14:52:30|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|1132.8|1128.3|4
1626274360000|2021-07-14 14:52:40|1133|1128.5|1133.3|1128.8|1133.3|1128.8|1133|1128.5|6
1626274370000|2021-07-14 14:52:50|1133.1|1128.6|1133.3|1128.8|1133.3|1128.8|1133.1|1128.6|16
1626274380000|2021-07-14 14:53:00|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|1133.1|1128.6|32
1626274390000|2021-07-14 14:53:10|1132.8|1128.3|1132.8|1128.3|1132.8|1128.3|1132.8|1128.3|10
1626274400000|2021-07-14 14:53:20|||||||||7
1626274410000|2021-07-14 14:53:30|1132.6|1128.1|1132.4|1127.9|1132.6|1128.1|1132.4|1127.9|47
1626274420000|2021-07-14 14:53:40|||||||||22
1626274430000|2021-07-14 14:53:50|1132.5|1128|1132.4|1127.9|1132.6|1128.1|1132.4|1127.9|55
1626274440000|2021-07-14 14:54:00|1132.6|1128.1|1131.6|1127.1|1132.8|1128.3|1131.6|1127.1|242
1626274450000|2021-07-14 14:54:10|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|1131.8|1127.3|118
1626274460000|2021-07-14 14:54:20|1132.1|1127.6|1132.1|1127.6|1132.1|1127.6|1131.9|1127.4|19
1626274470000|2021-07-14 14:54:30|||||||||12
1626274480000|2021-07-14 14:54:40|1131.9|1127.4|1132.1|1127.6|1132.1|1127.6|1131.9|1127.4|55
1626274490000|2021-07-14 14:54:50|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|1131.8|1127.3|5
1626274500000|2021-07-14 14:55:00|1131.6|1127.1|1131.6|1127.1|1131.6|1127.1|1131.6|1127.1|95
1626274510000|2021-07-14 14:55:10|1131.2|1126.7|1130.8|1126.3|1131.2|1126.7|1130.8|1126.3|185
1626274520000|2021-07-14 14:55:20|||||||||96
1626274530000|2021-07-14 14:55:30|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|1130.6|1126.1|122
1626274540000|2021-07-14 14:55:40|1130.8|1126.3|1131.1|1126.6|1131.1|1126.6|1130.8|1126.3|130
1626274550000|2021-07-14 14:55:50|1131|1126.5|1130.6|1126.1|1131|1126.5|1130.6|1126.1|93
1626274560000|2021-07-14 14:56:00|1130.7|1126.2|1130.6|1126.1|1130.7|1126.2|1130.6|1126.1|64
1626274570000|2021-07-14 14:56:10|1130.8|1126.3|1130.9|1126.4|1131.1|1126.6|1130.8|1126.3|43
1626274580000|2021-07-14 14:56:20|1131.1|1126.6|1131.1|1126.6|1131.1|1126.6|1130.9|1126.4|46
1626274590000|2021-07-14 14:56:30|1131|1126.5|1130.8|1126.3|1131|1126.5|1130.8|1126.3|83
1626274600000|2021-07-14 14:56:40|||||||||23
1626274610000|2021-07-14 14:56:50|1130.6|1126.1|1130.5|1126|1130.6|1126.1|1130.5|1126|62
1626274620000|2021-07-14 14:57:00|1130.6|1126.1|1130.8|1126.3|1130.8|1126.3|1130|1125.5|149
1626274630000|2021-07-14 14:57:10|1130.5|1126|1130.5|1126|1130.5|1126|1130.5|1126|82
1626274640000|2021-07-14 14:57:20|1130.2|1125.7|1130.2|1125.7|1130.2|1125.7|1130.2|1125.7|31
1626274650000|2021-07-14 14:57:30|1130|1125.5|1130|1125.5|1130|1125.5|1130|1125.5|36
1626274660000|2021-07-14 14:57:40|1129.7|1125.2|1129.7|1125.2|1129.7|1125.2|1129.7|1125.2|96
1626274670000|2021-07-14 14:57:50|1129.5|1125|1129.5|1125|1129.5|1125|1129.5|1125|175
1626274680000|2021-07-14 14:58:00|1129.7|1125.2|1129.7|1125.2|1129.7|1125.2|1129.7|1125.2|214
1626274690000|2021-07-14 14:58:10|1129.6|1125.1|1129.7|1125.2|1129.7|1125.2|1129.6|1125.1|33
1626274700000|2021-07-14 14:58:20|1129.9|1125.4|1129.9|1125.4|1130|1125.5|1129.9|1125.4|74
1626274710000|2021-07-14 14:58:30|1130|1125.5|1130|1125.5|1130|1125.5|1129.9|1125.4|54
1626274720000|2021-07-14 14:58:40|1130.3|1125.8|1130.1|1125.6|1130.3|1125.8|1130|1125.5|67
1626274730000|2021-07-14 14:58:50|1130|1125.5|1130.4|1125.9|1130.4|1125.9|1130|1125.5|132
1626274740000|2021-07-14 14:59:00|1130.5|1126|1130.3|1125.8|1130.5|1126|1130.3|1125.8|144
1626274750000|2021-07-14 14:59:10|1130|1125.5|1131.1|1126.6|1131.1|1126.6|1130|1125.5|120
1626274760000|2021-07-14 14:59:20|1130.9|1126.4|1131.2|1126.7|1131.3|1126.8|1130.9|1126.4|102
1626274770000|2021-07-14 14:59:30|1131.1|1126.6|1131.6|1127.1|1131.6|1127.1|1131|1126.5|110
1626274780000|2021-07-14 14:59:40|1131.7|1127.2|1131.9|1127.4|1131.9|1127.4|1131.6|1127.1|106
1626274790000|2021-07-14 14:59:50|1131.6|1127.1|1132.1|1127.6|1132.1|1127.6|1131.5|1127|195
1626310800000|2021-07-15 01:00:00|1132|1127.5|1128.3|1123.8|1132|1127.5|1128|1123.5|1093
1626310810000|2021-07-15 01:00:10|1128.5|1124|1127.8|1123.3|1128.5|1124|1127.8|1123.3|488
1626310820000|2021-07-15 01:00:20|1127.6|1123.1|1127.3|1122.8|1127.8|1123.3|1127.3|1122.8|544
1626310830000|2021-07-15 01:00:30|1127.2|1122.7|1127.5|1123|1127.5|1123|1127|1122.5|228
1626310840000|2021-07-15 01:00:40|1127.1|1122.6|1128.9|1124.4|1128.9|1124.4|1127.1|1122.6|346
1626310850000|2021-07-15 01:00:50|1128.7|1124.2|1128.5|1124|1128.8|1124.3|1128.3|1123.8|115
1626310860000|2021-07-15 01:01:00|1128.6|1124.1|1125.4|1120.9|1128.7|1124.2|1124.8|1120.3|1199
1626310870000|2021-07-15 01:01:10|1125.2|1120.7|1124.3|1119.8|1125.2|1120.7|1124.1|1119.6|901
1626310880000|2021-07-15 01:01:20|1124.4|1119.9|1125|1120.5|1125.1|1120.6|1124.4|1119.9|483
1626310890000|2021-07-15 01:01:30|1124.7|1120.2|1125.1|1120.6|1125.1|1120.6|1124.6|1120.1|346
1626310900000|2021-07-15 01:01:40|1124.8|1120.3|1125.5|1121|1125.5|1121|1124.6|1120.1|464
1626310910000|2021-07-15 01:01:50|1125.3|1120.8|1125.1|1120.6|1125.3|1120.8|1125.1|1120.6|247
1626310920000|2021-07-15 01:02:00|1125.5|1121|1123.6|1119.1|1125.5|1121|1123.4|1118.9|557
1626310930000|2021-07-15 01:02:10|1123.4|1118.9|1123.6|1119.1|1124.4|1119.9|1123.1|1118.6|618
1626310940000|2021-07-15 01:02:20|1123.4|1118.9|1124.6|1120.1|1124.8|1120.3|1123.1|1118.6|649
1626310950000|2021-07-15 01:02:30|1124.8|1120.3|1124.4|1119.9|1124.8|1120.3|1124.3|1119.8|229
1626310960000|2021-07-15 01:02:40|1124.6|1120.1|1124.9|1120.4|1125.2|1120.7|1124.6|1120.1|185
1626310970000|2021-07-15 01:02:50|1125.4|1120.9|1125.4|1120.9|1125.8|1121.3|1125.2|1120.7|189
1626310980000|2021-07-15 01:03:00|1125.3|1120.8|1125.2|1120.7|1125.3|1120.8|1124.4|1119.9|359
1626310990000|2021-07-15 01:03:10|1125.6|1121.1|1126.2|1121.7|1126.2|1121.7|1125.4|1120.9|134
1626311000000|2021-07-15 01:03:20|1126.6|1122.1|1127.6|1123.1|1127.7|1123.2|1126.6|1122.1|391
1626311010000|2021-07-15 01:03:30|1127.9|1123.4|1127.2|1122.7|1127.9|1123.4|1126.9|1122.4|244
1626311020000|2021-07-15 01:03:40|1127.1|1122.6|1126.8|1122.3|1127.4|1122.9|1126.8|1122.3|129
1626311030000|2021-07-15 01:03:50|1127.3|1122.8|1128.6|1124.1|1128.6|1124.1|1126.8|1122.3|450
1626311040000|2021-07-15 01:04:00|1129|1124.5|1126.4|1121.9|1129|1124.5|1126.4|1121.9|565
1626311050000|2021-07-15 01:04:10|1126.8|1122.3|1126.7|1122.2|1127.3|1122.8|1126.6|1122.1|200
1626311060000|2021-07-15 01:04:20|1127|1122.5|1127.3|1122.8|1127.4|1122.9|1126.9|1122.4|168
1626311070000|2021-07-15 01:04:30|1127.4|1122.9|1127.4|1122.9|1127.7|1123.2|1127.2|1122.7|402
1626311080000|2021-07-15 01:04:40|1127.5|1123|1127.7|1123.2|1127.7|1123.2|1127.2|1122.7|175
1626311090000|2021-07-15 01:04:50|1127.6|1123.1|1128|1123.5|1128.1|1123.6|1127.2|1122.7|176
1626311100000|2021-07-15 01:05:00|1127.7|1123.2|1128.1|1123.6|1128.1|1123.6|1127.2|1122.7|262
1626311110000|2021-07-15 01:05:10|1127.4|1122.9|1127.4|1122.9|1127.9|1123.4|1127.4|1122.9|273
1626311120000|2021-07-15 01:05:20|1127.6|1123.1|1127.1|1122.6|1127.9|1123.4|1126.9|1122.4|185
1626311130000|2021-07-15 01:05:30|1127.4|1122.9|1128.6|1124.1|1128.6|1124.1|1127.4|1122.9|280
1626311140000|2021-07-15 01:05:40|1128.7|1124.2|1128.2|1123.7|1128.7|1124.2|1128.2|1123.7|45
1626311150000|2021-07-15 01:05:50|1128.6|1124.1|1128.9|1124.4|1128.9|1124.4|1128.6|1124.1|102
1626311160000|2021-07-15 01:06:00|1128.8|1124.3|1127.9|1123.4|1128.9|1124.4|1127.9|1123.4|217
1626311170000|2021-07-15 01:06:10|1128|1123.5|1127.9|1123.4|1128.4|1123.9|1127.9|1123.4|79
1626311180000|2021-07-15 01:06:20|1128|1123.5|1128.1|1123.6|1128.3|1123.8|1127.7|1123.2|179
1626311190000|2021-07-15 01:06:30|1127.9|1123.4|1128.1|1123.6|1128.6|1124.1|1127.9|1123.4|50
1626311200000|2021-07-15 01:06:40|1128.6|1124.1|1128.1|1123.6|1128.6|1124.1|1128.1|1123.6|72
1626311210000|2021-07-15 01:06:50|1128.2|1123.7|1127.9|1123.4|1128.2|1123.7|1127.9|1123.4|78
1626311220000|2021-07-15 01:07:00|1128.2|1123.7|1128.1|1123.6|1128.4|1123.9|1128.1|1123.6|120
1626311230000|2021-07-15 01:07:10|1127.9|1123.4|1127.6|1123.1|1127.9|1123.4|1127.6|1123.1|68
1626311240000|2021-07-15 01:07:20|1127.3|1122.8|1126.9|1122.4|1127.3|1122.8|1126.6|1122.1|192
1626311250000|2021-07-15 01:07:30|1126.8|1122.3|1126.6|1122.1|1126.9|1122.4|1126.6|1122.1|66
1626311260000|2021-07-15 01:07:40|1126.7|1122.2|1126.7|1122.2|1126.7|1122.2|1126.6|1122.1|236
1626311270000|2021-07-15 01:07:50|1126.4|1121.9|1126.1|1121.6|1126.4|1121.9|1126.1|1121.6|159
1626311280000|2021-07-15 01:08:00|1126|1121.5|1125.9|1121.4|1126.4|1121.9|1125.9|1121.4|128
1626311290000|2021-07-15 01:08:10|1126|1121.5|1126.4|1121.9|1126.9|1122.4|1126|1121.5|476
1626311300000|2021-07-15 01:08:20|1126.5|1122|1126.9|1122.4|1126.9|1122.4|1126.5|1122|166
1626311310000|2021-07-15 01:08:30|1127.1|1122.6|1127.7|1123.2|1128.1|1123.6|1127.1|1122.6|216
1626311320000|2021-07-15 01:08:40|1127.6|1123.1|1127.6|1123.1|1128|1123.5|1127.4|1122.9|88
1626311330000|2021-07-15 01:08:50|1127.1|1122.6|1127.6|1123.1|1127.6|1123.1|1126.6|1122.1|164
1626311340000|2021-07-15 01:09:00|1127.4|1122.9|1127.1|1122.6|1127.4|1122.9|1126.6|1122.1|169
1626311350000|2021-07-15 01:09:10|1126.9|1122.4|1127.1|1122.6|1127.1|1122.6|1126.8|1122.3|34
1626311360000|2021-07-15 01:09:20|1127|1122.5|1127.1|1122.6|1127.1|1122.6|1127|1122.5|56
1626311370000|2021-07-15 01:09:30|1126.8|1122.3|1126.7|1122.2|1126.8|1122.3|1126.7|1122.2|88
1626311380000|2021-07-15 01:09:40|1126.4|1121.9|1126.5|1122|1127.1|1122.6|1126.4|1121.9|148
1626311390000|2021-07-15 01:09:50|1126.4|1121.9|1125.9|1121.4|1126.5|1122|1125.9|1121.4|129
1626311400000|2021-07-15 01:10:00|1125.8|1121.3|1126.9|1122.4|1126.9|1122.4|1125.8|1121.3|445
1626311410000|2021-07-15 01:10:10|1126.7|1122.2|1126.6|1122.1|1126.7|1122.2|1126.5|1122|120
1626311420000|2021-07-15 01:10:20|1126.7|1122.2|1126.9|1122.4|1126.9|1122.4|1126.4|1121.9|74
1626311430000|2021-07-15 01:10:30|1127.1|1122.6|1128.1|1123.6|1128.1|1123.6|1127.1|1122.6|157
1626311440000|2021-07-15 01:10:40|1128.2|1123.7|1128|1123.5|1128.2|1123.7|1127.9|1123.4|98
1626311450000|2021-07-15 01:10:50|1127.9|1123.4|1128.5|1124|1128.5|1124|1127.7|1123.2|162
1626311460000|2021-07-15 01:11:00|1128.4|1123.9|1129.7|1125.2|1129.7|1125.2|1128.4|1123.9|206
1626311470000|2021-07-15 01:11:10|1129.8|1125.3|1129.4|1124.9|1130|1125.5|1129.3|1124.8|219
1626311480000|2021-07-15 01:11:20|1129|1124.5|1128.9|1124.4|1129.2|1124.7|1128.4|1123.9|218
1626311490000|2021-07-15 01:11:30|1129|1124.5|1128.9|1124.4|1129|1124.5|1128.9|1124.4|61
1626311500000|2021-07-15 01:11:40|1129.1|1124.6|1130.1|1125.6|1130.2|1125.7|1129.1|1124.6|232
1626311510000|2021-07-15 01:11:50|1130.2|1125.7|1130.7|1126.2|1130.8|1126.3|1130.1|1125.6|224
1626311520000|2021-07-15 01:12:00|1130.6|1126.1|1130.4|1125.9|1130.9|1126.4|1130.3|1125.8|196
1626311530000|2021-07-15 01:12:10|1130.3|1125.8|1130.7|1126.2|1130.8|1126.3|1130.3|1125.8|127
1626311540000|2021-07-15 01:12:20|1130.8|1126.3|1129.9|1125.4|1130.8|1126.3|1129.9|1125.4|141
1626311550000|2021-07-15 01:12:30|1129.5|1125|1130.4|1125.9|1130.4|1125.9|1129.2|1124.7|167
1626311560000|2021-07-15 01:12:40|1130.2|1125.7|1129.9|1125.4|1130.2|1125.7|1129.9|1125.4|121
1626311570000|2021-07-15 01:12:50|1130|1125.5|1130.4|1125.9|1130.4|1125.9|1130|1125.5|59
1626311580000|2021-07-15 01:13:00|1130.2|1125.7|1129.5|1125|1130.4|1125.9|1129.4|1124.9|143
1626311590000|2021-07-15 01:13:10|1129.4|1124.9|1129.2|1124.7|1129.9|1125.4|1128.8|1124.3|277
1626311600000|2021-07-15 01:13:20|1129.4|1124.9|1129.4|1124.9|1129.7|1125.2|1129.4|1124.9|93
1626311610000|2021-07-15 01:13:30|1129.9|1125.4|1130.6|1126.1|1130.6|1126.1|1129.9|1125.4|204
1626311620000|2021-07-15 01:13:40|1130.7|1126.2|1130.4|1125.9|1130.7|1126.2|1130|1125.5|260
1626311630000|2021-07-15 01:13:50|1130.7|1126.2|1131.4|1126.9|1131.4|1126.9|1130.6|1126.1|121
1626311640000|2021-07-15 01:14:00|1131.2|1126.7|1132.6|1128.1|1132.8|1128.3|1131.2|1126.7|615
1626311650000|2021-07-15 01:14:10|1132.4|1127.9|1132.1|1127.6|1132.6|1128.1|1132.1|1127.6|248
1626311660000|2021-07-15 01:14:20|1132.6|1128.1|1132.6|1128.1|1132.7|1128.2|1132.6|1128.1|146
1626311670000|2021-07-15 01:14:30|1132.4|1127.9|1131.9|1127.4|1132.4|1127.9|1131.7|1127.2|224
1626311680000|2021-07-15 01:14:40|1132.4|1127.9|1132.7|1128.2|1132.7|1128.2|1132.4|1127.9|137
1626311690000|2021-07-15 01:14:50|1133|1128.5|1132.5|1128|1133|1128.5|1132.4|1127.9|183
1626311700000|2021-07-15 01:15:00|1132.6|1128.1|1132.3|1127.8|1132.8|1128.3|1131.9|1127.4|158
1626311710000|2021-07-15 01:15:10|1132.4|1127.9|1132.9|1128.4|1132.9|1128.4|1132.4|1127.9|107
1626311720000|2021-07-15 01:15:20|1133.4|1128.9|1133.6|1129.1|1133.9|1129.4|1133.4|1128.9|453
1626311730000|2021-07-15 01:15:30|1133.4|1128.9|1133.4|1128.9|1133.6|1129.1|1133.4|1128.9|88
1626311740000|2021-07-15 01:15:40|1133.6|1129.1|1133.4|1128.9|1133.6|1129.1|1133.4|1128.9|101
1626311750000|2021-07-15 01:15:50|1133.6|1129.1|1133.9|1129.4|1133.9|1129.4|1133.6|1129.1|72
1626311760000|2021-07-15 01:16:00|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|148
1626311770000|2021-07-15 01:16:10|1133.9|1129.4|1133.7|1129.2|1134.1|1129.6|1133.7|1129.2|195
1626311780000|2021-07-15 01:16:20|1133.9|1129.4|1133.5|1129|1133.9|1129.4|1133.4|1128.9|103
1626311790000|2021-07-15 01:16:30|1133.4|1128.9|1133.9|1129.4|1133.9|1129.4|1133.4|1128.9|84
1626311800000|2021-07-15 01:16:40|1134|1129.5|1134.4|1129.9|1134.4|1129.9|1133.9|1129.4|83
1626311810000|2021-07-15 01:16:50|1134.6|1130.1|1134.9|1130.4|1134.9|1130.4|1134.6|1130.1|409
1626311820000|2021-07-15 01:17:00|1135.1|1130.6|1135.1|1130.6|1135.4|1130.9|1134.9|1130.4|321
1626311830000|2021-07-15 01:17:10|1134.9|1130.4|1134.9|1130.4|1135.4|1130.9|1134.7|1130.2|252
1626311840000|2021-07-15 01:17:20|1134.8|1130.3|1134.5|1130|1134.9|1130.4|1134.4|1129.9|65
1626311850000|2021-07-15 01:17:30|1134.4|1129.9|1134.6|1130.1|1134.6|1130.1|1134.4|1129.9|89
1626311860000|2021-07-15 01:17:40|1136|1131.5|1136.8|1132.3|1137.6|1133.1|1136|1131.5|2138
1626311870000|2021-07-15 01:17:50|1136.6|1132.1|1136.3|1131.8|1136.6|1132.1|1135.9|1131.4|260
1626311880000|2021-07-15 01:18:00|1136.7|1132.2|1136|1131.5|1136.8|1132.3|1135.6|1131.1|471
1626311890000|2021-07-15 01:18:10|1136.5|1132|1136.3|1131.8|1136.8|1132.3|1136.3|1131.8|148
1626311900000|2021-07-15 01:18:20|1136.1|1131.6|1136.3|1131.8|1136.5|1132|1136.1|1131.6|357
1626311910000|2021-07-15 01:18:30|1136.5|1132|1136.6|1132.1|1136.8|1132.3|1136|1131.5|336
1626311920000|2021-07-15 01:18:40|1136.4|1131.9|1136.6|1132.1|1136.8|1132.3|1136.4|1131.9|170
1626311930000|2021-07-15 01:18:50|1136.5|1132|1136.6|1132.1|1136.8|1132.3|1136.5|1132|78
1626311940000|2021-07-15 01:19:00|1136.8|1132.3|1137.3|1132.8|1137.5|1133|1136.8|1132.3|537
1626311950000|2021-07-15 01:19:10|1137.1|1132.6|1137.3|1132.8|1137.5|1133|1137|1132.5|371
1626311960000|2021-07-15 01:19:20|1137|1132.5|1136.8|1132.3|1137|1132.5|1136.8|1132.3|147
1626311970000|2021-07-15 01:19:30|1137|1132.5|1137.6|1133.1|1137.6|1133.1|1137|1132.5|242
1626311980000|2021-07-15 01:19:40|1137.4|1132.9|1137.6|1133.1|1137.6|1133.1|1137.1|1132.6|172
1626311990000|2021-07-15 01:19:50|1137.8|1133.3|1137.6|1133.1|1138.1|1133.6|1137.6|1133.1|437
1626312000000|2021-07-15 01:20:00|1137.9|1133.4|1138.9|1134.4|1138.9|1134.4|1137.9|1133.4|677
1626312010000|2021-07-15 01:20:10|1138.7|1134.2|1138.6|1134.1|1138.9|1134.4|1138.6|1134.1|440
1626312020000|2021-07-15 01:20:20|1138.4|1133.9|1138|1133.5|1138.4|1133.9|1137.3|1132.8|416
1626312030000|2021-07-15 01:20:30|1137.9|1133.4|1137.6|1133.1|1137.9|1133.4|1137.6|1133.1|135
1626312040000|2021-07-15 01:20:40|1137.3|1132.8|1137.1|1132.6|1137.4|1132.9|1137.1|1132.6|251
1626312050000|2021-07-15 01:20:50|1137.4|1132.9|1137.6|1133.1|1137.6|1133.1|1137.4|1132.9|221
1626312060000|2021-07-15 01:21:00|1138.1|1133.6|1138.1|1133.6|1138.6|1134.1|1138.1|1133.6|239
1626312070000|2021-07-15 01:21:10|1138.4|1133.9|1138.6|1134.1|1138.6|1134.1|1138.4|1133.9|126
1626312080000|2021-07-15 01:21:20|1138.1|1133.6|1138.1|1133.6|1138.1|1133.6|1137.8|1133.3|75
1626312090000|2021-07-15 01:21:30|1137.8|1133.3|1138.1|1133.6|1138.4|1133.9|1137.6|1133.1|151
1626312100000|2021-07-15 01:21:40|1138|1133.5|1138.6|1134.1|1138.6|1134.1|1137.9|1133.4|161
1626312110000|2021-07-15 01:21:50|1138.4|1133.9|1138.1|1133.6|1138.4|1133.9|1138|1133.5|134
1626312120000|2021-07-15 01:22:00|1138.3|1133.8|1138.8|1134.3|1138.8|1134.3|1138.3|1133.8|212
1626312130000|2021-07-15 01:22:10|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|50
1626312140000|2021-07-15 01:22:20|1138.9|1134.4|1139.1|1134.6|1139.1|1134.6|1138.6|1134.1|105
1626312150000|2021-07-15 01:22:30|1138.9|1134.4|1139.4|1134.9|1139.4|1134.9|1138.9|1134.4|164
1626312160000|2021-07-15 01:22:40|1139.5|1135|1139.9|1135.4|1139.9|1135.4|1139.5|1135|164
1626312170000|2021-07-15 01:22:50|1139.6|1135.1|1140.1|1135.6|1140.1|1135.6|1139.6|1135.1|354
1626312180000|2021-07-15 01:23:00|1139.9|1135.4|1139.1|1134.6|1139.9|1135.4|1139.1|1134.6|254
1626312190000|2021-07-15 01:23:10|1138.6|1134.1|1138.6|1134.1|1138.6|1134.1|1138.6|1134.1|259
1626312200000|2021-07-15 01:23:20|1138.8|1134.3|1138.6|1134.1|1138.8|1134.3|1138.6|1134.1|172
1626312210000|2021-07-15 01:23:30|||||||||45
1626312220000|2021-07-15 01:23:40|1138.4|1133.9|1139.3|1134.8|1139.3|1134.8|1138.4|1133.9|258
1626312230000|2021-07-15 01:23:50|1139.4|1134.9|1139.5|1135|1139.5|1135|1139.1|1134.6|310
1626312240000|2021-07-15 01:24:00|1139.8|1135.3|1138.8|1134.3|1139.8|1135.3|1138.8|1134.3|189
1626312250000|2021-07-15 01:24:10|1138.3|1133.8|1139.2|1134.7|1139.2|1134.7|1138.3|1133.8|226
1626312260000|2021-07-15 01:24:20|1139.3|1134.8|1137.9|1133.4|1139.3|1134.8|1137.9|1133.4|126
1626312270000|2021-07-15 01:24:30|1137.8|1133.3|1137.8|1133.3|1137.8|1133.3|1137.8|1133.3|144
1626312280000|2021-07-15 01:24:40|1138|1133.5|1138.5|1134|1138.5|1134|1138|1133.5|327
1626312290000|2021-07-15 01:24:50|1138.6|1134.1|1138.5|1134|1138.6|1134.1|1138.5|1134|90
1626312300000|2021-07-15 01:25:00|1138.4|1133.9|1139.5|1135|1139.5|1135|1138.3|1133.8|188
1626312310000|2021-07-15 01:25:10|1139.7|1135.2|1139.1|1134.6|1139.7|1135.2|1139.1|1134.6|170
1626312320000|2021-07-15 01:25:20|1139|1134.5|1139.6|1135.1|1139.6|1135.1|1139|1134.5|242
1626312330000|2021-07-15 01:25:30|1139.5|1135|1138.2|1133.7|1139.5|1135|1138.2|1133.7|234
1626312340000|2021-07-15 01:25:40|1138.3|1133.8|1138.7|1134.2|1138.7|1134.2|1138.3|1133.8|37
1626312350000|2021-07-15 01:25:50|1138.5|1134|1138.6|1134.1|1138.6|1134.1|1138.3|1133.8|95
1626312360000|2021-07-15 01:26:00|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|1138.6|1134.1|40
1626312370000|2021-07-15 01:26:10|1138.6|1134.1|1138.8|1134.3|1138.8|1134.3|1138.5|1134|77
1626312380000|2021-07-15 01:26:20|1138.7|1134.2|1139|1134.5|1139.1|1134.6|1138.7|1134.2|46
1626312390000|2021-07-15 01:26:30|1139.1|1134.6|1138.6|1134.1|1139.1|1134.6|1138.6|1134.1|89
1626312400000|2021-07-15 01:26:40|1138.7|1134.2|1141.5|1137|1141.5|1137|1138.7|1134.2|1521
1626312410000|2021-07-15 01:26:50|1141.2|1136.7|1140.4|1135.9|1141.4|1136.9|1140.4|1135.9|704
1626312420000|2021-07-15 01:27:00|1140.5|1136|1141.7|1137.2|1141.7|1137.2|1140.5|1136|341
1626312430000|2021-07-15 01:27:10|1141.5|1137|1142.1|1137.6|1142.1|1137.6|1141.5|1137|406
1626312440000|2021-07-15 01:27:20|1142.4|1137.9|1142.6|1138.1|1142.9|1138.4|1142.1|1137.6|398
1626312450000|2021-07-15 01:27:30|1142.5|1138|1142.2|1137.7|1142.7|1138.2|1141.5|1137|375
1626312460000|2021-07-15 01:27:40|1141.9|1137.4|1142.4|1137.9|1142.4|1137.9|1141.7|1137.2|271
1626312470000|2021-07-15 01:27:50|1142.7|1138.2|1142.7|1138.2|1142.9|1138.4|1142.5|1138|424
1626312480000|2021-07-15 01:28:00|1142.8|1138.3|1142.9|1138.4|1142.9|1138.4|1142.8|1138.3|148
1626312490000|2021-07-15 01:28:10|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|283
1626312500000|2021-07-15 01:28:20|1143.4|1138.9|1143.2|1138.7|1143.7|1139.2|1143.2|1138.7|344
1626312510000|2021-07-15 01:28:30|1143.1|1138.6|1142.8|1138.3|1143.1|1138.6|1142.5|1138|374
1626312520000|2021-07-15 01:28:40|1142.2|1137.7|1142.2|1137.7|1142.3|1137.8|1142.2|1137.7|142
1626312530000|2021-07-15 01:28:50|1142.4|1137.9|1143.2|1138.7|1143.2|1138.7|1142.4|1137.9|236
1626312540000|2021-07-15 01:29:00|1143.5|1139|1142.5|1138|1143.5|1139|1142.5|1138|281
1626312550000|2021-07-15 01:29:10|1142.7|1138.2|1143|1138.5|1143|1138.5|1142.3|1137.8|153
1626312560000|2021-07-15 01:29:20|||||||||150
1626312570000|2021-07-15 01:29:30|1142.8|1138.3|1142.5|1138|1142.8|1138.3|1142.5|1138|172
1626312580000|2021-07-15 01:29:40|1142.6|1138.1|1143.5|1139|1143.5|1139|1142.6|1138.1|137
1626312590000|2021-07-15 01:29:50|1143.8|1139.3|1144|1139.5|1144|1139.5|1143.8|1139.3|364
1626312600000|2021-07-15 01:30:00|1143.8|1139.3|1144.5|1140|1144.5|1140|1143.8|1139.3|708
1626312610000|2021-07-15 01:30:10|1144.8|1140.3|1145|1140.5|1145|1140.5|1144.5|1140|354
1626312620000|2021-07-15 01:30:20|1145.1|1140.6|1144.9|1140.4|1145.4|1140.9|1144.9|1140.4|347
1626312630000|2021-07-15 01:30:30|1144.8|1140.3|1145.4|1140.9|1145.6|1141.1|1144.8|1140.3|459
1626312640000|2021-07-15 01:30:40|1145.3|1140.8|1145.5|1141|1145.6|1141.1|1145.1|1140.6|454
1626312650000|2021-07-15 01:30:50|1145.6|1141.1|1145.6|1141.1|1145.9|1141.4|1145.4|1140.9|204
1626312660000|2021-07-15 01:31:00|1145.9|1141.4|1146.4|1141.9|1146.8|1142.3|1145.6|1141.1|1350
1626312670000|2021-07-15 01:31:10|1146.6|1142.1|1146.1|1141.6|1146.6|1142.1|1145.8|1141.3|209
1626312680000|2021-07-15 01:31:20|1145.9|1141.4|1146.1|1141.6|1146.1|1141.6|1145.6|1141.1|205
1626312690000|2021-07-15 01:31:30|1145.8|1141.3|1145.3|1140.8|1145.8|1141.3|1145.3|1140.8|100
1626312700000|2021-07-15 01:31:40|||||||||167
1626312710000|2021-07-15 01:31:50|1145.1|1140.6|1145.3|1140.8|1145.3|1140.8|1145.1|1140.6|303
1626312720000|2021-07-15 01:32:00|1145.5|1141|1145.8|1141.3|1145.8|1141.3|1145.4|1140.9|450
1626312730000|2021-07-15 01:32:10|1145.6|1141.1|1146|1141.5|1146|1141.5|1145.6|1141.1|255
1626312740000|2021-07-15 01:32:20|1145.5|1141|1145|1140.5|1145.8|1141.3|1145|1140.5|258
1626312750000|2021-07-15 01:32:30|1145.3|1140.8|1145.5|1141|1145.5|1141|1145.1|1140.6|146
1626312760000|2021-07-15 01:32:40|1145|1140.5|1145.5|1141|1145.5|1141|1145|1140.5|119
1626312770000|2021-07-15 01:32:50|1146|1141.5|1146|1141.5|1146.2|1141.7|1146|1141.5|365
1626312780000|2021-07-15 01:33:00|1146.1|1141.6|1146.5|1142|1147.2|1142.7|1146.1|1141.6|641
1626312790000|2021-07-15 01:33:10|1146.7|1142.2|1146.5|1142|1146.7|1142.2|1146|1141.5|270
1626312800000|2021-07-15 01:33:20|1146.4|1141.9|1146.2|1141.7|1146.7|1142.2|1146|1141.5|321
1626312810000|2021-07-15 01:33:30|1146.4|1141.9|1145.2|1140.7|1146.4|1141.9|1145.2|1140.7|274
1626312820000|2021-07-15 01:33:40|1145.1|1140.6|1145.5|1141|1145.9|1141.4|1145|1140.5|200
1626312830000|2021-07-15 01:33:50|1145.2|1140.7|1145.2|1140.7|1145.7|1141.2|1145.2|1140.7|113
1626312840000|2021-07-15 01:34:00|1145.3|1140.8|1145.2|1140.7|1145.7|1141.2|1145.2|1140.7|126
1626312850000|2021-07-15 01:34:10|1144.9|1140.4|1144.2|1139.7|1144.9|1140.4|1144.2|1139.7|366
1626312860000|2021-07-15 01:34:20|1144.4|1139.9|1144.5|1140|1144.8|1140.3|1144.4|1139.9|360
1626312870000|2021-07-15 01:34:30|1144.4|1139.9|1144.2|1139.7|1144.7|1140.2|1144.2|1139.7|174
1626312880000|2021-07-15 01:34:40|1144.3|1139.8|1144.2|1139.7|1144.4|1139.9|1144.2|1139.7|178
1626312890000|2021-07-15 01:34:50|1144.4|1139.9|1144.2|1139.7|1144.4|1139.9|1144.2|1139.7|129
1626312900000|2021-07-15 01:35:00|1144.3|1139.8|1144.7|1140.2|1145.2|1140.7|1144.2|1139.7|500
1626312910000|2021-07-15 01:35:10|1144.8|1140.3|1145.7|1141.2|1145.7|1141.2|1144.8|1140.3|343
1626312920000|2021-07-15 01:35:20|1145.9|1141.4|1145.6|1141.1|1145.9|1141.4|1145.4|1140.9|150
1626312930000|2021-07-15 01:35:30|1145.7|1141.2|1147.3|1142.8|1148.2|1143.7|1145.7|1141.2|1856
1626312940000|2021-07-15 01:35:40|1147.5|1143|1147.5|1143|1147.8|1143.3|1147.1|1142.6|373
1626312950000|2021-07-15 01:35:50|1147.4|1142.9|1147.5|1143|1147.6|1143.1|1147.3|1142.8|544
1626312960000|2021-07-15 01:36:00|1147.7|1143.2|1147.5|1143|1148.5|1144|1147.5|1143|659
1626312970000|2021-07-15 01:36:10|1147.7|1143.2|1147.5|1143|1147.7|1143.2|1147.5|1143|325
1626312980000|2021-07-15 01:36:20|1147.1|1142.6|1147.3|1142.8|1147.4|1142.9|1146.8|1142.3|333
1626312990000|2021-07-15 01:36:30|1147.1|1142.6|1147.1|1142.6|1147.3|1142.8|1147.1|1142.6|127
1626313000000|2021-07-15 01:36:40|1146.8|1142.3|1146.5|1142|1146.8|1142.3|1146.3|1141.8|187
1626313010000|2021-07-15 01:36:50|1146.3|1141.8|1146.3|1141.8|1146.5|1142|1146.3|1141.8|95
1626313020000|2021-07-15 01:37:00|1146|1141.5|1146.5|1142|1147|1142.5|1146|1141.5|355
1626313030000|2021-07-15 01:37:10|1146|1141.5|1145.1|1140.6|1146|1141.5|1144.5|1140|705
1626313040000|2021-07-15 01:37:20|1145.3|1140.8|1145.3|1140.8|1145.6|1141.1|1145.1|1140.6|141
1626313050000|2021-07-15 01:37:30|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.3|1140.8|83
1626313060000|2021-07-15 01:37:40|1145.8|1141.3|1145|1140.5|1146.1|1141.6|1144.9|1140.4|280
1626313070000|2021-07-15 01:37:50|1145.1|1140.6|1145.1|1140.6|1145.4|1140.9|1145.1|1140.6|92
1626313080000|2021-07-15 01:38:00|||||||||120
1626313090000|2021-07-15 01:38:10|1144.9|1140.4|1144.5|1140|1144.9|1140.4|1144.3|1139.8|137
1626313100000|2021-07-15 01:38:20|1144.3|1139.8|1144.3|1139.8|1144.5|1140|1143.8|1139.3|171
1626313110000|2021-07-15 01:38:30|1144|1139.5|1144|1139.5|1144.5|1140|1144|1139.5|191
1626313120000|2021-07-15 01:38:40|1143.5|1139|1144|1139.5|1144|1139.5|1143.3|1138.8|314
1626313130000|2021-07-15 01:38:50|1143.7|1139.2|1143.5|1139|1143.7|1139.2|1143.4|1138.9|123
1626313140000|2021-07-15 01:39:00|1143.7|1139.2|1144.5|1140|1144.7|1140.2|1143.5|1139|285
1626313150000|2021-07-15 01:39:10|1144.3|1139.8|1144.5|1140|1144.5|1140|1144.3|1139.8|100
1626313160000|2021-07-15 01:39:20|1144.7|1140.2|1143.9|1139.4|1144.7|1140.2|1143.9|1139.4|108
1626313170000|2021-07-15 01:39:30|1143.7|1139.2|1143.2|1138.7|1143.7|1139.2|1143|1138.5|169
1626313180000|2021-07-15 01:39:40|1143|1138.5|1143|1138.5|1143.1|1138.6|1142.7|1138.2|116
1626313190000|2021-07-15 01:39:50|1143.2|1138.7|1143.4|1138.9|1143.4|1138.9|1143.2|1138.7|105
1626313200000|2021-07-15 01:40:00|1143.7|1139.2|1144.8|1140.3|1144.8|1140.3|1143.7|1139.2|102
1626313210000|2021-07-15 01:40:10|1144.7|1140.2|1144.5|1140|1144.7|1140.2|1144.5|1140|78
1626313220000|2021-07-15 01:40:20|1144.7|1140.2|1144.7|1140.2|1144.9|1140.4|1144.7|1140.2|131
1626313230000|2021-07-15 01:40:30|1144.2|1139.7|1144.3|1139.8|1144.3|1139.8|1144.2|1139.7|124
1626313240000|2021-07-15 01:40:40|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|41
1626313250000|2021-07-15 01:40:50|1144|1139.5|1143.7|1139.2|1144.2|1139.7|1143.7|1139.2|110
1626313260000|2021-07-15 01:41:00|1144.2|1139.7|1144.7|1140.2|1144.7|1140.2|1144.2|1139.7|117
1626313270000|2021-07-15 01:41:10|1144.9|1140.4|1144.7|1140.2|1144.9|1140.4|1144.7|1140.2|150
1626313280000|2021-07-15 01:41:20|1144.8|1140.3|1144.7|1140.2|1144.9|1140.4|1144.7|1140.2|30
1626313290000|2021-07-15 01:41:30|1144.4|1139.9|1144.4|1139.9|1144.7|1140.2|1144.4|1139.9|152
1626313300000|2021-07-15 01:41:40|1143.9|1139.4|1144.2|1139.7|1144.3|1139.8|1143.9|1139.4|88
1626313310000|2021-07-15 01:41:50|1144.5|1140|1144.7|1140.2|1144.7|1140.2|1144|1139.5|120
1626313320000|2021-07-15 01:42:00|1144.8|1140.3|1145.7|1141.2|1145.7|1141.2|1144.8|1140.3|154
1626313330000|2021-07-15 01:42:10|1145.5|1141|1145.5|1141|1145.7|1141.2|1145.4|1140.9|81
1626313340000|2021-07-15 01:42:20|1145.4|1140.9|1145.3|1140.8|1145.5|1141|1145.2|1140.7|84
1626313350000|2021-07-15 01:42:30|1145.2|1140.7|1145|1140.5|1145.7|1141.2|1144.7|1140.2|84
1626313360000|2021-07-15 01:42:40|1144.8|1140.3|1144.9|1140.4|1144.9|1140.4|1144.7|1140.2|51
1626313370000|2021-07-15 01:42:50|1145|1140.5|1144.5|1140|1145|1140.5|1144.3|1139.8|55
1626313380000|2021-07-15 01:43:00|1144.7|1140.2|1144.5|1140|1144.7|1140.2|1144.1|1139.6|159
1626313390000|2021-07-15 01:43:10|1144.4|1139.9|1143.5|1139|1144.4|1139.9|1143.5|1139|97
1626313400000|2021-07-15 01:43:20|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|133
1626313410000|2021-07-15 01:43:30|1143.5|1139|1143.2|1138.7|1143.5|1139|1143.2|1138.7|45
1626313420000|2021-07-15 01:43:40|1143.1|1138.6|1143|1138.5|1143.1|1138.6|1143|1138.5|83
1626313430000|2021-07-15 01:43:50|1143.3|1138.8|1144|1139.5|1144|1139.5|1143.3|1138.8|131
1626313440000|2021-07-15 01:44:00|1144.5|1140|1145|1140.5|1145.1|1140.6|1144.5|1140|138
1626313450000|2021-07-15 01:44:10|1144.8|1140.3|1145.2|1140.7|1145.2|1140.7|1144.8|1140.3|36
1626313460000|2021-07-15 01:44:20|1145.1|1140.6|1144.7|1140.2|1145.2|1140.7|1144.7|1140.2|149
1626313470000|2021-07-15 01:44:30|1144.9|1140.4|1145|1140.5|1145.1|1140.6|1144.5|1140|95
1626313480000|2021-07-15 01:44:40|1144.9|1140.4|1145.2|1140.7|1145.2|1140.7|1144.5|1140|62
1626313490000|2021-07-15 01:44:50|1145|1140.5|1144.8|1140.3|1145|1140.5|1144.8|1140.3|62
1626313500000|2021-07-15 01:45:00|1145|1140.5|1145.7|1141.2|1145.7|1141.2|1145|1140.5|334
1626313510000|2021-07-15 01:45:10|||||||||125
1626313520000|2021-07-15 01:45:20|1145.9|1141.4|1146|1141.5|1146|1141.5|1145.7|1141.2|171
1626313530000|2021-07-15 01:45:30|1146.3|1141.8|1146.3|1141.8|1146.5|1142|1146.3|1141.8|79
1626313540000|2021-07-15 01:45:40|1146|1141.5|1146.5|1142|1146.5|1142|1146|1141.5|171
1626313550000|2021-07-15 01:45:50|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.5|1142|136
1626313560000|2021-07-15 01:46:00|1147|1142.5|1146.7|1142.2|1147|1142.5|1146.5|1142|185
1626313570000|2021-07-15 01:46:10|1146.5|1142|1146.5|1142|1146.8|1142.3|1146.5|1142|128
1626313580000|2021-07-15 01:46:20|1146.8|1142.3|1146.1|1141.6|1146.8|1142.3|1146.1|1141.6|141
1626313590000|2021-07-15 01:46:30|1146|1141.5|1146|1141.5|1146|1141.5|1146|1141.5|99
1626313600000|2021-07-15 01:46:40|||||||||57
1626313610000|2021-07-15 01:46:50|1145.8|1141.3|1145.6|1141.1|1145.8|1141.3|1145.5|1141|80
1626313620000|2021-07-15 01:47:00|1145.7|1141.2|1145.5|1141|1146|1141.5|1145.5|1141|51
1626313630000|2021-07-15 01:47:10|1145.6|1141.1|1145.5|1141|1145.6|1141.1|1145.5|1141|43
1626313640000|2021-07-15 01:47:20|1145.3|1140.8|1146.6|1142.1|1146.6|1142.1|1145.3|1140.8|100
1626313650000|2021-07-15 01:47:30|1146.8|1142.3|1147.2|1142.7|1147.3|1142.8|1146.8|1142.3|215
1626313660000|2021-07-15 01:47:40|1147.4|1142.9|1146.5|1142|1147.4|1142.9|1146.3|1141.8|102
1626313670000|2021-07-15 01:47:50|1147|1142.5|1146.9|1142.4|1147|1142.5|1146.9|1142.4|225
1626313680000|2021-07-15 01:48:00|1146.7|1142.2|1148.3|1143.8|1148.3|1143.8|1146.6|1142.1|513
1626313690000|2021-07-15 01:48:10|1148.1|1143.6|1148.3|1143.8|1148.3|1143.8|1147.9|1143.4|157
1626313700000|2021-07-15 01:48:20|1148.8|1144.3|1148.5|1144|1148.8|1144.3|1148.3|1143.8|240
1626313710000|2021-07-15 01:48:30|1148.3|1143.8|1148.4|1143.9|1148.6|1144.1|1148.2|1143.7|251
1626313720000|2021-07-15 01:48:40|1148.1|1143.6|1148.2|1143.7|1148.8|1144.3|1148.1|1143.6|156
1626313730000|2021-07-15 01:48:50|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|1148.1|1143.6|91
1626313740000|2021-07-15 01:49:00|1148.6|1144.1|1149.5|1145|1149.7|1145.2|1148.6|1144.1|1599
1626313750000|2021-07-15 01:49:10|1149.2|1144.7|1149|1144.5|1149.5|1145|1149|1144.5|305
1626313760000|2021-07-15 01:49:20|1148.6|1144.1|1148.3|1143.8|1148.8|1144.3|1148.3|1143.8|131
1626313770000|2021-07-15 01:49:30|1148.6|1144.1|1148.4|1143.9|1148.6|1144.1|1148.3|1143.8|79
1626313780000|2021-07-15 01:49:40|1148.5|1144|1148.6|1144.1|1148.8|1144.3|1148.3|1143.8|71
1626313790000|2021-07-15 01:49:50|1148.3|1143.8|1148.4|1143.9|1148.5|1144|1148.3|1143.8|73
1626313800000|2021-07-15 01:50:00|1148.5|1144|1148.3|1143.8|1149|1144.5|1148.3|1143.8|219
1626313810000|2021-07-15 01:50:10|1148.1|1143.6|1147.8|1143.3|1148.3|1143.8|1147.8|1143.3|119
1626313820000|2021-07-15 01:50:20|1147.5|1143|1147.3|1142.8|1147.5|1143|1147.3|1142.8|162
1626313830000|2021-07-15 01:50:30|1147.1|1142.6|1146.8|1142.3|1147.1|1142.6|1146.8|1142.3|46
1626313840000|2021-07-15 01:50:40|1147|1142.5|1147.3|1142.8|1147.3|1142.8|1146.8|1142.3|179
1626313850000|2021-07-15 01:50:50|1147.1|1142.6|1148.8|1144.3|1148.8|1144.3|1146.8|1142.3|599
1626313860000|2021-07-15 01:51:00|1148.9|1144.4|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|180
1626313870000|2021-07-15 01:51:10|1148.9|1144.4|1148.5|1144|1149|1144.5|1148.5|1144|248
1626313880000|2021-07-15 01:51:20|1148.3|1143.8|1148|1143.5|1148.3|1143.8|1148|1143.5|79
1626313890000|2021-07-15 01:51:30|1148.1|1143.6|1147.3|1142.8|1148.1|1143.6|1147.1|1142.6|55
1626313900000|2021-07-15 01:51:40|1147|1142.5|1147.8|1143.3|1147.8|1143.3|1147|1142.5|40
1626313910000|2021-07-15 01:51:50|1148|1143.5|1147.6|1143.1|1148.3|1143.8|1147.6|1143.1|171
1626313920000|2021-07-15 01:52:00|1147.8|1143.3|1148.1|1143.6|1148.1|1143.6|1147.8|1143.3|83
1626313930000|2021-07-15 01:52:10|1148.3|1143.8|1148.1|1143.6|1148.3|1143.8|1148.1|1143.6|116
1626313940000|2021-07-15 01:52:20|1147.8|1143.3|1147.7|1143.2|1148.1|1143.6|1147.6|1143.1|76
1626313950000|2021-07-15 01:52:30|1147.9|1143.4|1148.3|1143.8|1148.3|1143.8|1147.7|1143.2|72
1626313960000|2021-07-15 01:52:40|1148.4|1143.9|1148.8|1144.3|1149.1|1144.6|1148.4|1143.9|198
1626313970000|2021-07-15 01:52:50|1148.9|1144.4|1147.8|1143.3|1148.9|1144.4|1147.8|1143.3|189
1626313980000|2021-07-15 01:53:00|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.6|1143.1|71
1626313990000|2021-07-15 01:53:10|1147.6|1143.1|1147.9|1143.4|1148.1|1143.6|1147.6|1143.1|95
1626314000000|2021-07-15 01:53:20|1147.8|1143.3|1148.4|1143.9|1148.4|1143.9|1147.8|1143.3|87
1626314010000|2021-07-15 01:53:30|1148.8|1144.3|1148.4|1143.9|1148.8|1144.3|1148.3|1143.8|74
1626314020000|2021-07-15 01:53:40|1148.6|1144.1|1148.1|1143.6|1148.6|1144.1|1148.1|1143.6|48
1626314030000|2021-07-15 01:53:50|1148.6|1144.1|1148.6|1144.1|1148.8|1144.3|1148.6|1144.1|137
1626314040000|2021-07-15 01:54:00|1148.8|1144.3|1149.8|1145.3|1149.8|1145.3|1148.8|1144.3|347
1626314050000|2021-07-15 01:54:10|1149.5|1145|1149.6|1145.1|1149.8|1145.3|1149.3|1144.8|194
1626314060000|2021-07-15 01:54:20|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.5|1145|251
1626314070000|2021-07-15 01:54:30|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|1148.6|1144.1|479
1626314080000|2021-07-15 01:54:40|1149.1|1144.6|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|54
1626314090000|2021-07-15 01:54:50|1149.3|1144.8|1149.6|1145.1|1149.6|1145.1|1149.3|1144.8|52
1626314100000|2021-07-15 01:55:00|1149.8|1145.3|1149.8|1145.3|1150.1|1145.6|1149.8|1145.3|206
1626314110000|2021-07-15 01:55:10|1150.1|1145.6|1150.3|1145.8|1150.3|1145.8|1150|1145.5|334
1626314120000|2021-07-15 01:55:20|1150.5|1146|1150.7|1146.2|1150.7|1146.2|1150.5|1146|552
1626314130000|2021-07-15 01:55:30|1151|1146.5|1150.5|1146|1151|1146.5|1150.5|1146|198
1626314140000|2021-07-15 01:55:40|1150|1145.5|1149.5|1145|1150|1145.5|1149|1144.5|171
1626314150000|2021-07-15 01:55:50|1149.3|1144.8|1149.2|1144.7|1149.3|1144.8|1149|1144.5|62
1626314160000|2021-07-15 01:56:00|1149.1|1144.6|1149.5|1145|1150|1145.5|1149.1|1144.6|102
1626314170000|2021-07-15 01:56:10|1149|1144.5|1149|1144.5|1149|1144.5|1149|1144.5|101
1626314180000|2021-07-15 01:56:20|||||||||135
1626314190000|2021-07-15 01:56:30|1148.5|1144|1148.8|1144.3|1149.2|1144.7|1148.5|1144|214
1626314200000|2021-07-15 01:56:40|1148.7|1144.2|1149|1144.5|1149|1144.5|1148.4|1143.9|86
1626314210000|2021-07-15 01:56:50|1148.8|1144.3|1148.1|1143.6|1148.8|1144.3|1148|1143.5|91
1626314220000|2021-07-15 01:57:00|1148.5|1144|1148.5|1144|1148.5|1144|1148.5|1144|48
1626314230000|2021-07-15 01:57:10|1148.6|1144.1|1149|1144.5|1149.1|1144.6|1148.6|1144.1|192
1626314240000|2021-07-15 01:57:20|1149.1|1144.6|1149|1144.5|1149.1|1144.6|1148.6|1144.1|55
1626314250000|2021-07-15 01:57:30|1149.1|1144.6|1149|1144.5|1149.5|1145|1148.9|1144.4|100
1626314260000|2021-07-15 01:57:40|1149.1|1144.6|1149|1144.5|1149.1|1144.6|1148.8|1144.3|41
1626314270000|2021-07-15 01:57:50|1149.1|1144.6|1149.1|1144.6|1149.1|1144.6|1149.1|1144.6|8
1626314280000|2021-07-15 01:58:00|1148.9|1144.4|1149.4|1144.9|1149.4|1144.9|1148.9|1144.4|61
1626314290000|2021-07-15 01:58:10|1149.3|1144.8|1150.3|1145.8|1150.3|1145.8|1149.3|1144.8|277
1626314300000|2021-07-15 01:58:20|1150.4|1145.9|1150.6|1146.1|1150.6|1146.1|1149.9|1145.4|121
1626314310000|2021-07-15 01:58:30|1150.4|1145.9|1150.1|1145.6|1150.4|1145.9|1150.1|1145.6|365
1626314320000|2021-07-15 01:58:40|1150.3|1145.8|1150.4|1145.9|1150.4|1145.9|1150.1|1145.6|89
1626314330000|2021-07-15 01:58:50|1150.6|1146.1|1150.6|1146.1|1150.9|1146.4|1150.4|1145.9|156
1626314340000|2021-07-15 01:59:00|1150.8|1146.3|1150.4|1145.9|1150.8|1146.3|1150.4|1145.9|118
1626314350000|2021-07-15 01:59:10|1150.6|1146.1|1150.6|1146.1|1150.6|1146.1|1150.6|1146.1|97
1626314360000|2021-07-15 01:59:20|1150.5|1146|1150.3|1145.8|1150.8|1146.3|1150.2|1145.7|369
1626314370000|2021-07-15 01:59:30|1150.4|1145.9|1149.9|1145.4|1150.4|1145.9|1149.7|1145.2|197
1626314380000|2021-07-15 01:59:40|1150|1145.5|1150.1|1145.6|1150.4|1145.9|1150|1145.5|133
1626314390000|2021-07-15 01:59:50|1149.9|1145.4|1150.3|1145.8|1150.3|1145.8|1149.9|1145.4|58
1626314400000|2021-07-15 02:00:00|1150.4|1145.9|1149.8|1145.3|1150.6|1146.1|1149.8|1145.3|395
1626314410000|2021-07-15 02:00:10|1149.9|1145.4|1149.9|1145.4|1150.1|1145.6|1149.6|1145.1|151
1626314420000|2021-07-15 02:00:20|1150.1|1145.6|1149.8|1145.3|1150.4|1145.9|1149.8|1145.3|141
1626314430000|2021-07-15 02:00:30|1149.9|1145.4|1150.3|1145.8|1150.4|1145.9|1149.9|1145.4|84
1626314440000|2021-07-15 02:00:40|1149.9|1145.4|1149.9|1145.4|1149.9|1145.4|1149.8|1145.3|117
1626314450000|2021-07-15 02:00:50|1149.6|1145.1|1149.9|1145.4|1150.1|1145.6|1149.4|1144.9|107
1626314460000|2021-07-15 02:01:00|1150.1|1145.6|1150.2|1145.7|1150.6|1146.1|1150.1|1145.6|211
1626314470000|2021-07-15 02:01:10|1150.4|1145.9|1150.6|1146.1|1150.7|1146.2|1150.4|1145.9|62
1626314480000|2021-07-15 02:01:20|1150.7|1146.2|1150.2|1145.7|1150.7|1146.2|1150.2|1145.7|81
1626314490000|2021-07-15 02:01:30|1150.3|1145.8|1150.7|1146.2|1150.7|1146.2|1150.3|1145.8|53
1626314500000|2021-07-15 02:01:40|||||||||98
1626314510000|2021-07-15 02:01:50|1150.5|1146|1150.7|1146.2|1150.7|1146.2|1150.2|1145.7|44
1626314520000|2021-07-15 02:02:00|1151.2|1146.7|1151.4|1146.9|1151.6|1147.1|1151.2|1146.7|609
1626314530000|2021-07-15 02:02:10|1151.1|1146.6|1151.6|1147.1|1151.6|1147.1|1150.9|1146.4|218
1626314540000|2021-07-15 02:02:20|1151.9|1147.4|1151.6|1147.1|1152.1|1147.6|1151.6|1147.1|363
1626314550000|2021-07-15 02:02:30|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|116
1626314560000|2021-07-15 02:02:40|1151.7|1147.2|1151.7|1147.2|1151.9|1147.4|1151.4|1146.9|128
1626314570000|2021-07-15 02:02:50|1151.9|1147.4|1151.9|1147.4|1151.9|1147.4|1151.6|1147.1|57
1626314580000|2021-07-15 02:03:00|1152.1|1147.6|1152.6|1148.1|1152.6|1148.1|1152.1|1147.6|858
1626314590000|2021-07-15 02:03:10|1152.7|1148.2|1153.1|1148.6|1153.2|1148.7|1152.7|1148.2|1027
1626314600000|2021-07-15 02:03:20|1153.2|1148.7|1152.1|1147.6|1153.3|1148.8|1151.6|1147.1|823
1626314610000|2021-07-15 02:03:30|1152.3|1147.8|1152.6|1148.1|1152.6|1148.1|1152.1|1147.6|217
1626314620000|2021-07-15 02:03:40|1152.3|1147.8|1152.6|1148.1|1152.6|1148.1|1151.8|1147.3|289
1626314630000|2021-07-15 02:03:50|1152.3|1147.8|1152.6|1148.1|1152.7|1148.2|1152.3|1147.8|333
1626314640000|2021-07-15 02:04:00|1152.7|1148.2|1153.1|1148.6|1153.3|1148.8|1152.6|1148.1|301
1626314650000|2021-07-15 02:04:10|1153.3|1148.8|1152.8|1148.3|1153.3|1148.8|1152.8|1148.3|248
1626314660000|2021-07-15 02:04:20|1152.3|1147.8|1153.2|1148.7|1153.3|1148.8|1152.1|1147.6|512
1626314670000|2021-07-15 02:04:30|1153.1|1148.6|1153.3|1148.8|1153.3|1148.8|1153|1148.5|142
1626314680000|2021-07-15 02:04:40|1153|1148.5|1155.3|1150.8|1155.3|1150.8|1153|1148.5|2449
1626314690000|2021-07-15 02:04:50|1155.2|1150.7|1154|1149.5|1155.2|1150.7|1154|1149.5|493
1626314700000|2021-07-15 02:05:00|1154.6|1150.1|1154.3|1149.8|1154.8|1150.3|1154.2|1149.7|270
1626314710000|2021-07-15 02:05:10|1154.4|1149.9|1154.7|1150.2|1154.8|1150.3|1154.3|1149.8|259
1626314720000|2021-07-15 02:05:20|1154.3|1149.8|1153.6|1149.1|1154.3|1149.8|1153.6|1149.1|521
1626314730000|2021-07-15 02:05:30|1153.1|1148.6|1153.6|1149.1|1153.8|1149.3|1153|1148.5|325
1626314740000|2021-07-15 02:05:40|1153.3|1148.8|1154|1149.5|1154|1149.5|1153.3|1148.8|161
1626314750000|2021-07-15 02:05:50|1153.9|1149.4|1153.8|1149.3|1153.9|1149.4|1153.6|1149.1|204
1626314760000|2021-07-15 02:06:00|1154|1149.5|1153.6|1149.1|1154|1149.5|1153.6|1149.1|120
1626314770000|2021-07-15 02:06:10|1153.4|1148.9|1153.9|1149.4|1153.9|1149.4|1153.1|1148.6|266
1626314780000|2021-07-15 02:06:20|1153.6|1149.1|1153.1|1148.6|1153.6|1149.1|1153.1|1148.6|115
1626314790000|2021-07-15 02:06:30|1152.9|1148.4|1153.3|1148.8|1153.4|1148.9|1152.9|1148.4|161
1626314800000|2021-07-15 02:06:40|1153.2|1148.7|1154.2|1149.7|1154.2|1149.7|1153.2|1148.7|150
1626314810000|2021-07-15 02:06:50|1153.9|1149.4|1154.2|1149.7|1154.2|1149.7|1153.9|1149.4|69
1626314820000|2021-07-15 02:07:00|1154.4|1149.9|1154.6|1150.1|1154.6|1150.1|1154.4|1149.9|328
1626314830000|2021-07-15 02:07:10|1154.9|1150.4|1154.2|1149.7|1154.9|1150.4|1154.2|1149.7|227
1626314840000|2021-07-15 02:07:20|1154.4|1149.9|1153.7|1149.2|1154.4|1149.9|1153.6|1149.1|314
1626314850000|2021-07-15 02:07:30|1153.5|1149|1153.5|1149|1153.5|1149|1153|1148.5|171
1626314860000|2021-07-15 02:07:40|1153.4|1148.9|1153.5|1149|1153.5|1149|1153.4|1148.9|72
1626314870000|2021-07-15 02:07:50|1153.4|1148.9|1153.7|1149.2|1153.7|1149.2|1153.4|1148.9|99
1626314880000|2021-07-15 02:08:00|1154.2|1149.7|1154.2|1149.7|1154.2|1149.7|1154.2|1149.7|103
1626314890000|2021-07-15 02:08:10|1154.6|1150.1|1154.7|1150.2|1154.7|1150.2|1154.6|1150.1|80
1626314900000|2021-07-15 02:08:20|1154.6|1150.1|1154.7|1150.2|1154.7|1150.2|1154.4|1149.9|152
1626314910000|2021-07-15 02:08:30|1154.8|1150.3|1154.8|1150.3|1155.1|1150.6|1154.8|1150.3|344
1626314920000|2021-07-15 02:08:40|1154.9|1150.4|1155.4|1150.9|1155.4|1150.9|1154.9|1150.4|127
1626314930000|2021-07-15 02:08:50|1155.3|1150.8|1155.5|1151|1155.7|1151.2|1154.9|1150.4|176
1626314940000|2021-07-15 02:09:00|1155.4|1150.9|1155.8|1151.3|1155.8|1151.3|1155.3|1150.8|285
1626314950000|2021-07-15 02:09:10|1156|1151.5|1156|1151.5|1156|1151.5|1156|1151.5|124
1626314960000|2021-07-15 02:09:20|1156.2|1151.7|1155.5|1151|1156.2|1151.7|1155.5|1151|252
1626314970000|2021-07-15 02:09:30|1155.6|1151.1|1155.7|1151.2|1156|1151.5|1155.5|1151|48
1626314980000|2021-07-15 02:09:40|1155.8|1151.3|1155.3|1150.8|1155.8|1151.3|1155.3|1150.8|156
1626314990000|2021-07-15 02:09:50|1155.1|1150.6|1155.1|1150.6|1155.3|1150.8|1154.8|1150.3|243
1626315000000|2021-07-15 02:10:00|1155.2|1150.7|1156|1151.5|1156|1151.5|1155.2|1150.7|199
1626315010000|2021-07-15 02:10:10|1155.8|1151.3|1156|1151.5|1156|1151.5|1155.8|1151.3|70
1626315020000|2021-07-15 02:10:20|1155.8|1151.3|1155.9|1151.4|1155.9|1151.4|1155.8|1151.3|202
1626315030000|2021-07-15 02:10:30|1155.8|1151.3|1155|1150.5|1155.8|1151.3|1154.7|1150.2|377
1626315040000|2021-07-15 02:10:40|1155.2|1150.7|1153.9|1149.4|1155.3|1150.8|1153.9|1149.4|166
1626315050000|2021-07-15 02:10:50|1153.5|1149|1153.5|1149|1153.9|1149.4|1153.5|1149|115
1626315060000|2021-07-15 02:11:00|1153.2|1148.7|1153.5|1149|1153.8|1149.3|1153.2|1148.7|43
1626315070000|2021-07-15 02:11:10|1154|1149.5|1153|1148.5|1154.1|1149.6|1153|1148.5|292
1626315080000|2021-07-15 02:11:20|1153.1|1148.6|1153.6|1149.1|1153.6|1149.1|1153|1148.5|106
1626315090000|2021-07-15 02:11:30|1153.8|1149.3|1153.6|1149.1|1153.8|1149.3|1153.6|1149.1|84
1626315100000|2021-07-15 02:11:40|1153.1|1148.6|1152.8|1148.3|1153.1|1148.6|1152.6|1148.1|374
1626315110000|2021-07-15 02:11:50|1153.1|1148.6|1152.8|1148.3|1153.1|1148.6|1152.4|1147.9|254
1626315120000|2021-07-15 02:12:00|1152.6|1148.1|1155.1|1150.6|1155.1|1150.6|1152.6|1148.1|274
1626315130000|2021-07-15 02:12:10|1155.3|1150.8|1155.6|1151.1|1155.6|1151.1|1155.3|1150.8|154
1626315140000|2021-07-15 02:12:20|1155.7|1151.2|1155.8|1151.3|1155.8|1151.3|1155.7|1151.2|84
1626315150000|2021-07-15 02:12:30|1155.6|1151.1|1155.6|1151.1|1155.7|1151.2|1155.6|1151.1|75
1626315160000|2021-07-15 02:12:40|1155.7|1151.2|1155.3|1150.8|1155.8|1151.3|1155.3|1150.8|146
1626315170000|2021-07-15 02:12:50|1155.1|1150.6|1154.7|1150.2|1155.1|1150.6|1154.6|1150.1|97
1626315180000|2021-07-15 02:13:00|1154.9|1150.4|1154.8|1150.3|1154.9|1150.4|1154.6|1150.1|50
1626315190000|2021-07-15 02:13:10|1155.1|1150.6|1154.4|1149.9|1155.1|1150.6|1154.4|1149.9|141
1626315200000|2021-07-15 02:13:20|1154.1|1149.6|1154.1|1149.6|1154.3|1149.8|1154.1|1149.6|86
1626315210000|2021-07-15 02:13:30|1154|1149.5|1154.1|1149.6|1154.1|1149.6|1153.9|1149.4|83
1626315220000|2021-07-15 02:13:40|1154.5|1150|1154.4|1149.9|1154.6|1150.1|1154.4|1149.9|172
1626315230000|2021-07-15 02:13:50|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|25
1626315240000|2021-07-15 02:14:00|1154.6|1150.1|1154.7|1150.2|1155.1|1150.6|1154.6|1150.1|166
1626315250000|2021-07-15 02:14:10|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|71
1626315260000|2021-07-15 02:14:20|1154.8|1150.3|1154.8|1150.3|1154.8|1150.3|1154.6|1150.1|75
1626315270000|2021-07-15 02:14:30|1155.1|1150.6|1155.1|1150.6|1155.1|1150.6|1155.1|1150.6|80
1626315280000|2021-07-15 02:14:40|1155.3|1150.8|1155.7|1151.2|1155.7|1151.2|1155.3|1150.8|343
1626315290000|2021-07-15 02:14:50|1155.6|1151.1|1155.6|1151.1|1155.8|1151.3|1155.3|1150.8|485
1626315300000|2021-07-15 02:15:00|||||||||5
1626316200000|2021-07-15 02:30:00|1155.5|1151|1155.7|1151.2|1156|1151.5|1155.4|1150.9|646
1626316210000|2021-07-15 02:30:10|1155.5|1151|1155.5|1151|1155.8|1151.3|1155.4|1150.9|78
1626316220000|2021-07-15 02:30:20|1155.7|1151.2|1154.6|1150.1|1156|1151.5|1154.6|1150.1|358
1626316230000|2021-07-15 02:30:30|1154.5|1150|1154.6|1150.1|1154.6|1150.1|1154.4|1149.9|149
1626316240000|2021-07-15 02:30:40|1154.3|1149.8|1153.6|1149.1|1154.3|1149.8|1153.6|1149.1|208
1626316250000|2021-07-15 02:30:50|1153.4|1148.9|1151.6|1147.1|1153.4|1148.9|1151.6|1147.1|296
1626316260000|2021-07-15 02:31:00|1151.9|1147.4|1152.1|1147.6|1153|1148.5|1151.6|1147.1|498
1626316270000|2021-07-15 02:31:10|1152.3|1147.8|1152|1147.5|1153.3|1148.8|1151.8|1147.3|280
1626316280000|2021-07-15 02:31:20|1151.8|1147.3|1152.1|1147.6|1152.7|1148.2|1151.8|1147.3|154
1626316290000|2021-07-15 02:31:30|1152.3|1147.8|1153.1|1148.6|1153.1|1148.6|1152.3|1147.8|131
1626316300000|2021-07-15 02:31:40|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|1153.1|1148.6|99
1626316310000|2021-07-15 02:31:50|1153.1|1148.6|1154.1|1149.6|1154.1|1149.6|1153.1|1148.6|96
1626316320000|2021-07-15 02:32:00|1153.9|1149.4|1154.3|1149.8|1154.3|1149.8|1153.9|1149.4|101
1626316330000|2021-07-15 02:32:10|1154.1|1149.6|1153.3|1148.8|1154.1|1149.6|1153.1|1148.6|286
1626316340000|2021-07-15 02:32:20|1153.4|1148.9|1153.1|1148.6|1153.8|1149.3|1153.1|1148.6|165
1626316350000|2021-07-15 02:32:30|1153.3|1148.8|1153.1|1148.6|1153.5|1149|1153.1|1148.6|141
1626316360000|2021-07-15 02:32:40|1153.4|1148.9|1152.6|1148.1|1153.4|1148.9|1152.6|1148.1|240
1626316370000|2021-07-15 02:32:50|1152.4|1147.9|1152.9|1148.4|1153.1|1148.6|1152.4|1147.9|252
1626316380000|2021-07-15 02:33:00|1152.7|1148.2|1153.9|1149.4|1153.9|1149.4|1152.7|1148.2|178
1626316390000|2021-07-15 02:33:10|1153.8|1149.3|1154.1|1149.6|1154.4|1149.9|1153.7|1149.2|167
1626316400000|2021-07-15 02:33:20|1154.3|1149.8|1153.9|1149.4|1154.3|1149.8|1153.6|1149.1|83
1626316410000|2021-07-15 02:33:30|1153.7|1149.2|1154.4|1149.9|1154.4|1149.9|1153.7|1149.2|111
1626316420000|2021-07-15 02:33:40|1154.2|1149.7|1154.6|1150.1|1154.6|1150.1|1154.1|1149.6|125
1626316430000|2021-07-15 02:33:50|1154.3|1149.8|1153.7|1149.2|1154.3|1149.8|1153.2|1148.7|239
1626316440000|2021-07-15 02:34:00|1153.9|1149.4|1154.4|1149.9|1154.4|1149.9|1153.9|1149.4|157
1626316450000|2021-07-15 02:34:10|1154.2|1149.7|1153.9|1149.4|1154.4|1149.9|1153.9|1149.4|61
1626316460000|2021-07-15 02:34:20|1154.1|1149.6|1153.9|1149.4|1154.1|1149.6|1153.7|1149.2|61
1626316470000|2021-07-15 02:34:30|1153.7|1149.2|1153.9|1149.4|1153.9|1149.4|1153.7|1149.2|43
1626316480000|2021-07-15 02:34:40|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|31
1626316490000|2021-07-15 02:34:50|1154.8|1150.3|1154.7|1150.2|1155.2|1150.7|1154.7|1150.2|154
1626316500000|2021-07-15 02:35:00|1155|1150.5|1155.5|1151|1155.7|1151.2|1155|1150.5|104
1626316510000|2021-07-15 02:35:10|1155.6|1151.1|1155.7|1151.2|1156|1151.5|1155.2|1150.7|89
1626316520000|2021-07-15 02:35:20|1155.9|1151.4|1156.2|1151.7|1156.2|1151.7|1155.7|1151.2|141
1626316530000|2021-07-15 02:35:30|1156.5|1152|1156.7|1152.2|1156.7|1152.2|1156.5|1152|79
1626316540000|2021-07-15 02:35:40|1156.5|1152|1156.2|1151.7|1156.7|1152.2|1156.2|1151.7|247
1626316550000|2021-07-15 02:35:50|1156|1151.5|1156|1151.5|1156.2|1151.7|1155.7|1151.2|193
1626316560000|2021-07-15 02:36:00|1156.2|1151.7|1156|1151.5|1156.2|1151.7|1156|1151.5|90
1626316570000|2021-07-15 02:36:10|1155.7|1151.2|1155.7|1151.2|1155.7|1151.2|1155.7|1151.2|44
1626316580000|2021-07-15 02:36:20|1155.9|1151.4|1156|1151.5|1156.1|1151.6|1155.9|1151.4|62
1626316590000|2021-07-15 02:36:30|1156.1|1151.6|1156|1151.5|1156.2|1151.7|1156|1151.5|34
1626316600000|2021-07-15 02:36:40|1155.9|1151.4|1155.7|1151.2|1155.9|1151.4|1155.7|1151.2|14
1626316610000|2021-07-15 02:36:50|1155.5|1151|1155.5|1151|1155.5|1151|1155.5|1151|67
1626316620000|2021-07-15 02:37:00|1155|1150.5|1155.5|1151|1155.9|1151.4|1155|1150.5|109
1626316630000|2021-07-15 02:37:10|1155.2|1150.7|1154.7|1150.2|1155.2|1150.7|1154.7|1150.2|74
1626316640000|2021-07-15 02:37:20|||||||||25
1626316650000|2021-07-15 02:37:30|1155.2|1150.7|1155.4|1150.9|1155.7|1151.2|1155.2|1150.7|96
1626316660000|2021-07-15 02:37:40|1155.6|1151.1|1156|1151.5|1156|1151.5|1155.4|1150.9|69
1626316670000|2021-07-15 02:37:50|1155.7|1151.2|1155.7|1151.2|1155.9|1151.4|1155.7|1151.2|42
1626316680000|2021-07-15 02:38:00|1155.9|1151.4|1156|1151.5|1156.1|1151.6|1155.7|1151.2|151
1626316690000|2021-07-15 02:38:10|1156.2|1151.7|1157.2|1152.7|1157.3|1152.8|1156.2|1151.7|138
1626316700000|2021-07-15 02:38:20|1157|1152.5|1157|1152.5|1157.2|1152.7|1157|1152.5|66
1626316710000|2021-07-15 02:38:30|1156.9|1152.4|1156.8|1152.3|1157|1152.5|1156.8|1152.3|67
1626316720000|2021-07-15 02:38:40|1157|1152.5|1156.4|1151.9|1157|1152.5|1156.3|1151.8|109
1626316730000|2021-07-15 02:38:50|1156.5|1152|1157|1152.5|1157|1152.5|1156.5|1152|108
1626316740000|2021-07-15 02:39:00|1157.2|1152.7|1157.4|1152.9|1157.7|1153.2|1157.2|1152.7|629
1626316750000|2021-07-15 02:39:10|1157.7|1153.2|1157.5|1153|1157.7|1153.2|1157.5|1153|106
1626316760000|2021-07-15 02:39:20|1157.2|1152.7|1157.2|1152.7|1157.2|1152.7|1157.2|1152.7|65
1626316770000|2021-07-15 02:39:30|1157.4|1152.9|1157.7|1153.2|1157.7|1153.2|1157.4|1152.9|112
1626316780000|2021-07-15 02:39:40|1157.9|1153.4|1157.8|1153.3|1158|1153.5|1157.5|1153|226
1626316790000|2021-07-15 02:39:50|1157.5|1153|1158.2|1153.7|1158.2|1153.7|1157.5|1153|196
1626316800000|2021-07-15 02:40:00|1158.1|1153.6|1156.7|1152.2|1158.1|1153.6|1156.7|1152.2|232
1626316810000|2021-07-15 02:40:10|1156.8|1152.3|1157.7|1153.2|1157.7|1153.2|1156.7|1152.2|85
1626316820000|2021-07-15 02:40:20|1157.4|1152.9|1157.2|1152.7|1157.7|1153.2|1157.2|1152.7|92
1626316830000|2021-07-15 02:40:30|1157.4|1152.9|1157.6|1153.1|1157.6|1153.1|1157.4|1152.9|157
1626316840000|2021-07-15 02:40:40|1157.4|1152.9|1157.9|1153.4|1157.9|1153.4|1157.4|1152.9|75
1626316850000|2021-07-15 02:40:50|1157.6|1153.1|1157.6|1153.1|1157.7|1153.2|1157.2|1152.7|122
1626316860000|2021-07-15 02:41:00|1157.4|1152.9|1157.2|1152.7|1157.4|1152.9|1157.2|1152.7|94
1626316870000|2021-07-15 02:41:10|1157.4|1152.9|1157.4|1152.9|1157.6|1153.1|1156.9|1152.4|147
1626316880000|2021-07-15 02:41:20|1157.2|1152.7|1157.2|1152.7|1157.2|1152.7|1157.2|1152.7|160
1626316890000|2021-07-15 02:41:30|1157.3|1152.8|1157.4|1152.9|1157.4|1152.9|1157.3|1152.8|160
1626316900000|2021-07-15 02:41:40|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1156.9|1152.4|75
1626316910000|2021-07-15 02:41:50|1156.9|1152.4|1157.4|1152.9|1157.4|1152.9|1156.9|1152.4|56
1626316920000|2021-07-15 02:42:00|1157.6|1153.1|1157.9|1153.4|1157.9|1153.4|1157.6|1153.1|272
1626316930000|2021-07-15 02:42:10|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|276
1626316940000|2021-07-15 02:42:20|1158.4|1153.9|1157.9|1153.4|1158.4|1153.9|1157.7|1153.2|200
1626316950000|2021-07-15 02:42:30|1157.7|1153.2|1157.7|1153.2|1157.9|1153.4|1157.7|1153.2|29
1626316960000|2021-07-15 02:42:40|1158|1153.5|1156.7|1152.2|1158|1153.5|1156.7|1152.2|178
1626316970000|2021-07-15 02:42:50|1156.9|1152.4|1157|1152.5|1157|1152.5|1156.9|1152.4|71
1626316980000|2021-07-15 02:43:00|1156.7|1152.2|1157.1|1152.6|1157.2|1152.7|1156.7|1152.2|145
1626316990000|2021-07-15 02:43:10|1157.2|1152.7|1156|1151.5|1157.2|1152.7|1156|1151.5|402
1626317000000|2021-07-15 02:43:20|1156.5|1152|1156|1151.5|1156.5|1152|1155.7|1151.2|47
1626317010000|2021-07-15 02:43:30|1156.2|1151.7|1156.7|1152.2|1157.2|1152.7|1156.2|1151.7|190
1626317020000|2021-07-15 02:43:40|1157|1152.5|1157.2|1152.7|1157.2|1152.7|1157|1152.5|64
1626317030000|2021-07-15 02:43:50|1157.5|1153|1157.5|1153|1157.5|1153|1157.2|1152.7|33
1626317040000|2021-07-15 02:44:00|1157.4|1152.9|1157.7|1153.2|1158|1153.5|1157.4|1152.9|156
1626317050000|2021-07-15 02:44:10|1158|1153.5|1157.7|1153.2|1158|1153.5|1157.7|1153.2|44
1626317060000|2021-07-15 02:44:20|1157.9|1153.4|1157.7|1153.2|1157.9|1153.4|1157.7|1153.2|42
1626317070000|2021-07-15 02:44:30|1157.5|1153|1157.2|1152.7|1157.5|1153|1157|1152.5|196
1626317080000|2021-07-15 02:44:40|1157.4|1152.9|1158|1153.5|1158|1153.5|1157.4|1152.9|66
1626317090000|2021-07-15 02:44:50|1157.9|1153.4|1157.5|1153|1158|1153.5|1157.5|1153|64
1626317100000|2021-07-15 02:45:00|1158|1153.5|1159.4|1154.9|1159.7|1155.2|1158|1153.5|1037
1626317110000|2021-07-15 02:45:10|1159.6|1155.1|1159.2|1154.7|1159.9|1155.4|1159|1154.5|449
1626317120000|2021-07-15 02:45:20|1159.3|1154.8|1159.5|1155|1159.5|1155|1159.2|1154.7|61
1626317130000|2021-07-15 02:45:30|1159.7|1155.2|1159.5|1155|1159.7|1155.2|1159.5|1155|113
1626317140000|2021-07-15 02:45:40|1159.7|1155.2|1159.7|1155.2|1159.9|1155.4|1159.7|1155.2|70
1626317150000|2021-07-15 02:45:50|1159.5|1155|1159.2|1154.7|1159.7|1155.2|1159.2|1154.7|159
1626317160000|2021-07-15 02:46:00|1159.6|1155.1|1159.2|1154.7|1159.7|1155.2|1159.2|1154.7|75
1626317170000|2021-07-15 02:46:10|1159.4|1154.9|1160.2|1155.7|1160.2|1155.7|1159.4|1154.9|163
1626317180000|2021-07-15 02:46:20|1160.4|1155.9|1160.4|1155.9|1160.5|1156|1160.2|1155.7|192
1626317190000|2021-07-15 02:46:30|1160.2|1155.7|1161.5|1157|1161.5|1157|1160.2|1155.7|1676
1626317200000|2021-07-15 02:46:40|1161.4|1156.9|1161.2|1156.7|1161.7|1157.2|1161.2|1156.7|237
1626317210000|2021-07-15 02:46:50|1161.1|1156.6|1160.7|1156.2|1161.1|1156.6|1160.2|1155.7|249
1626317220000|2021-07-15 02:47:00|1160.9|1156.4|1161.3|1156.8|1161.3|1156.8|1160.7|1156.2|239
1626317230000|2021-07-15 02:47:10|1161.4|1156.9|1161.9|1157.4|1161.9|1157.4|1161.1|1156.6|320
1626317240000|2021-07-15 02:47:20|1162|1157.5|1162|1157.5|1162.5|1158|1162|1157.5|304
1626317250000|2021-07-15 02:47:30|1162.3|1157.8|1162.5|1158|1162.8|1158.3|1162.3|1157.8|126
1626317260000|2021-07-15 02:47:40|1162|1157.5|1162.5|1158|1163|1158.5|1162|1157.5|392
1626317270000|2021-07-15 02:47:50|1162.7|1158.2|1162.3|1157.8|1162.8|1158.3|1161.8|1157.3|260
1626317280000|2021-07-15 02:48:00|1162.4|1157.9|1161.5|1157|1162.4|1157.9|1161.5|1157|262
1626317290000|2021-07-15 02:48:10|1161.7|1157.2|1162|1157.5|1162|1157.5|1161.5|1157|184
1626317300000|2021-07-15 02:48:20|1161.8|1157.3|1161.3|1156.8|1161.8|1157.3|1161.3|1156.8|441
1626317310000|2021-07-15 02:48:30|1161.2|1156.7|1161|1156.5|1161.3|1156.8|1161|1156.5|210
1626317320000|2021-07-15 02:48:40|1161.3|1156.8|1161.3|1156.8|1161.5|1157|1161.3|1156.8|135
1626317330000|2021-07-15 02:48:50|1161.2|1156.7|1161.5|1157|1161.5|1157|1161|1156.5|197
1626317340000|2021-07-15 02:49:00|||||||||124
1626317350000|2021-07-15 02:49:10|||||||||158
1626317360000|2021-07-15 02:49:20|1161|1156.5|1161|1156.5|1161|1156.5|1161|1156.5|42
1626317370000|2021-07-15 02:49:30|1160.8|1156.3|1160.3|1155.8|1160.8|1156.3|1160.3|1155.8|406
1626317380000|2021-07-15 02:49:40|1160.4|1155.9|1160.9|1156.4|1161.2|1156.7|1160.4|1155.9|198
1626317390000|2021-07-15 02:49:50|1160.7|1156.2|1160.2|1155.7|1160.7|1156.2|1160.2|1155.7|59
1626317400000|2021-07-15 02:50:00|1160.7|1156.2|1161.2|1156.7|1161.2|1156.7|1160.7|1156.2|209
1626317410000|2021-07-15 02:50:10|1161|1156.5|1159.7|1155.2|1161|1156.5|1159.7|1155.2|227
1626317420000|2021-07-15 02:50:20|1160.2|1155.7|1159.7|1155.2|1160.2|1155.7|1159.7|1155.2|45
1626317430000|2021-07-15 02:50:30|||||||||244
1626317440000|2021-07-15 02:50:40|1159.5|1155|1159.5|1155|1159.6|1155.1|1159.5|1155|162
1626317450000|2021-07-15 02:50:50|1159.4|1154.9|1159.5|1155|1159.5|1155|1159.4|1154.9|131
1626317460000|2021-07-15 02:51:00|1159.7|1155.2|1159.5|1155|1160|1155.5|1159.5|1155|209
1626317470000|2021-07-15 02:51:10|1159.8|1155.3|1159.8|1155.3|1159.8|1155.3|1159.7|1155.2|188
1626317480000|2021-07-15 02:51:20|1159.7|1155.2|1159|1154.5|1159.7|1155.2|1159|1154.5|348
1626317490000|2021-07-15 02:51:30|1158.8|1154.3|1158.2|1153.7|1158.8|1154.3|1158.2|1153.7|296
1626317500000|2021-07-15 02:51:40|1158|1153.5|1158.3|1153.8|1158.3|1153.8|1157.8|1153.3|279
1626317510000|2021-07-15 02:51:50|1158.2|1153.7|1159|1154.5|1159|1154.5|1157.8|1153.3|307
1626317520000|2021-07-15 02:52:00|1158.9|1154.4|1157.8|1153.3|1159|1154.5|1157.8|1153.3|365
1626317530000|2021-07-15 02:52:10|1157.7|1153.2|1157.8|1153.3|1158|1153.5|1157.7|1153.2|275
1626317540000|2021-07-15 02:52:20|1157.6|1153.1|1157.3|1152.8|1157.6|1153.1|1157.2|1152.7|226
1626317550000|2021-07-15 02:52:30|1157|1152.5|1156.8|1152.3|1157|1152.5|1156.8|1152.3|203
1626317560000|2021-07-15 02:52:40|1157|1152.5|1156.6|1152.1|1157|1152.5|1156.3|1151.8|243
1626317570000|2021-07-15 02:52:50|1156.5|1152|1157.7|1153.2|1157.8|1153.3|1156.5|1152|400
1626317580000|2021-07-15 02:53:00|1157.8|1153.3|1157.8|1153.3|1158|1153.5|1157.7|1153.2|123
1626317590000|2021-07-15 02:53:10|||||||||47
1626317600000|2021-07-15 02:53:20|1158|1153.5|1158|1153.5|1158|1153.5|1158|1153.5|100
1626317610000|2021-07-15 02:53:30|1158.2|1153.7|1158.3|1153.8|1158.3|1153.8|1158.2|1153.7|43
1626317620000|2021-07-15 02:53:40|1158|1153.5|1158.2|1153.7|1158.2|1153.7|1157.8|1153.3|68
1626317630000|2021-07-15 02:53:50|1158.3|1153.8|1158.5|1154|1158.5|1154|1158.3|1153.8|123
1626317640000|2021-07-15 02:54:00|1158.7|1154.2|1158.7|1154.2|1159|1154.5|1158.5|1154|109
1626317650000|2021-07-15 02:54:10|1159|1154.5|1159.5|1155|1159.5|1155|1159|1154.5|144
1626317660000|2021-07-15 02:54:20|1159.4|1154.9|1159|1154.5|1159.4|1154.9|1159|1154.5|76
1626317670000|2021-07-15 02:54:30|1158.7|1154.2|1158|1153.5|1158.7|1154.2|1158|1153.5|104
1626317680000|2021-07-15 02:54:40|1158.2|1153.7|1158.3|1153.8|1158.7|1154.2|1158|1153.5|362
1626317690000|2021-07-15 02:54:50|1158.5|1154|1158.8|1154.3|1158.9|1154.4|1158.5|1154|61
1626317700000|2021-07-15 02:55:00|1158.6|1154.1|1158.2|1153.7|1158.7|1154.2|1158.2|1153.7|43
1626317710000|2021-07-15 02:55:10|1158|1153.5|1158|1153.5|1158.5|1154|1157.5|1153|162
1626317720000|2021-07-15 02:55:20|1158.2|1153.7|1158.5|1154|1158.5|1154|1158|1153.5|53
1626317730000|2021-07-15 02:55:30|1158.9|1154.4|1158.8|1154.3|1159|1154.5|1158.7|1154.2|87
1626317740000|2021-07-15 02:55:40|1158.7|1154.2|1158.5|1154|1158.7|1154.2|1158.5|1154|66
1626317750000|2021-07-15 02:55:50|1159|1154.5|1159.4|1154.9|1159.4|1154.9|1159|1154.5|187
1626317760000|2021-07-15 02:56:00|1159.5|1155|1159.5|1155|1159.7|1155.2|1159.4|1154.9|63
1626317770000|2021-07-15 02:56:10|1159.4|1154.9|1160.1|1155.6|1160.2|1155.7|1159.4|1154.9|216
1626317780000|2021-07-15 02:56:20|1160|1155.5|1159.8|1155.3|1160|1155.5|1159.8|1155.3|39
1626317790000|2021-07-15 02:56:30|1159.9|1155.4|1159|1154.5|1160|1155.5|1159|1154.5|390
1626317800000|2021-07-15 02:56:40|1159.5|1155|1159.4|1154.9|1159.5|1155|1159.4|1154.9|54
1626317810000|2021-07-15 02:56:50|1159.7|1155.2|1159.3|1154.8|1159.7|1155.2|1159|1154.5|98
1626317820000|2021-07-15 02:57:00|1159|1154.5|1158.8|1154.3|1159.1|1154.6|1158.8|1154.3|56
1626317830000|2021-07-15 02:57:10|1158.7|1154.2|1158.7|1154.2|1158.9|1154.4|1158.5|1154|38
1626317840000|2021-07-15 02:57:20|1158.5|1154|1158.5|1154|1158.7|1154.2|1158.5|1154|8
1626317850000|2021-07-15 02:57:30|1158.4|1153.9|1157.8|1153.3|1158.4|1153.9|1157.8|1153.3|85
1626317860000|2021-07-15 02:57:40|1157.7|1153.2|1158.3|1153.8|1158.4|1153.9|1157.7|1153.2|115
1626317870000|2021-07-15 02:57:50|1158.2|1153.7|1157.8|1153.3|1158.2|1153.7|1157.8|1153.3|60
1626317880000|2021-07-15 02:58:00|1157.7|1153.2|1158|1153.5|1158|1153.5|1157.7|1153.2|176
1626317890000|2021-07-15 02:58:10|1157.8|1153.3|1158.3|1153.8|1158.3|1153.8|1157.8|1153.3|155
1626317900000|2021-07-15 02:58:20|1158.2|1153.7|1157.5|1153|1158.2|1153.7|1157.5|1153|58
1626317910000|2021-07-15 02:58:30|1157.3|1152.8|1157.8|1153.3|1157.8|1153.3|1157.3|1152.8|96
1626317920000|2021-07-15 02:58:40|1157.7|1153.2|1157.5|1153|1157.8|1153.3|1157.5|1153|29
1626317930000|2021-07-15 02:58:50|1157.7|1153.2|1157.8|1153.3|1157.8|1153.3|1157.7|1153.2|20
1626317940000|2021-07-15 02:59:00|1158|1153.5|1158|1153.5|1158|1153.5|1158|1153.5|49
1626317950000|2021-07-15 02:59:10|1158.5|1154|1159|1154.5|1159|1154.5|1158.5|1154|212
1626317960000|2021-07-15 02:59:20|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|46
1626317970000|2021-07-15 02:59:30|1158.7|1154.2|1158.7|1154.2|1158.9|1154.4|1158.7|1154.2|57
1626317980000|2021-07-15 02:59:40|1158.8|1154.3|1159|1154.5|1159|1154.5|1158.8|1154.3|51
1626317990000|2021-07-15 02:59:50|1158.8|1154.3|1159|1154.5|1159|1154.5|1158.8|1154.3|69
1626318000000|2021-07-15 03:00:00|1159.2|1154.7|1159.8|1155.3|1160|1155.5|1159.2|1154.7|254
1626318010000|2021-07-15 03:00:10|1159.5|1155|1159.5|1155|1159.7|1155.2|1159.5|1155|82
1626318020000|2021-07-15 03:00:20|1159|1154.5|1158.8|1154.3|1159|1154.5|1158.6|1154.1|143
1626318030000|2021-07-15 03:00:30|1159|1154.5|1159|1154.5|1159|1154.5|1159|1154.5|62
1626318040000|2021-07-15 03:00:40|1159.2|1154.7|1158.8|1154.3|1159.2|1154.7|1158.8|1154.3|28
1626318050000|2021-07-15 03:00:50|1158.3|1153.8|1158.1|1153.6|1158.3|1153.8|1158.1|1153.6|103
1626318060000|2021-07-15 03:01:00|1158.3|1153.8|1158.6|1154.1|1158.8|1154.3|1158.3|1153.8|119
1626318070000|2021-07-15 03:01:10|1158.5|1154|1157.8|1153.3|1158.5|1154|1157.6|1153.1|106
1626318080000|2021-07-15 03:01:20|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|54
1626318090000|2021-07-15 03:01:30|1157.3|1152.8|1157.1|1152.6|1157.3|1152.8|1157.1|1152.6|172
1626318100000|2021-07-15 03:01:40|1157.6|1153.1|1157.8|1153.3|1157.8|1153.3|1157.6|1153.1|127
1626318110000|2021-07-15 03:01:50|1158.1|1153.6|1158.3|1153.8|1158.3|1153.8|1158.1|1153.6|59
1626318120000|2021-07-15 03:02:00|1158.8|1154.3|1158.4|1153.9|1158.8|1154.3|1158.4|1153.9|78
1626318130000|2021-07-15 03:02:10|1158.6|1154.1|1158.5|1154|1158.7|1154.2|1158.3|1153.8|10
1626318140000|2021-07-15 03:02:20|1158.4|1153.9|1158.5|1154|1158.7|1154.2|1158.3|1153.8|23
1626318150000|2021-07-15 03:02:30|1158.3|1153.8|1158.1|1153.6|1158.3|1153.8|1157.8|1153.3|101
1626318160000|2021-07-15 03:02:40|1158.2|1153.7|1158.4|1153.9|1158.5|1154|1157.8|1153.3|107
1626318170000|2021-07-15 03:02:50|1158.5|1154|1159.5|1155|1159.5|1155|1158.5|1154|120
1626318180000|2021-07-15 03:03:00|1159.7|1155.2|1160|1155.5|1160|1155.5|1159.5|1155|131
1626318190000|2021-07-15 03:03:10|1159.9|1155.4|1159.5|1155|1160.2|1155.7|1159.5|1155|108
1626318200000|2021-07-15 03:03:20|1159.7|1155.2|1160|1155.5|1160|1155.5|1159.7|1155.2|59
1626318210000|2021-07-15 03:03:30|1159.7|1155.2|1159|1154.5|1159.7|1155.2|1158.9|1154.4|290
1626318220000|2021-07-15 03:03:40|1158.5|1154|1159|1154.5|1159.2|1154.7|1158.5|1154|52
1626318230000|2021-07-15 03:03:50|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|41
1626318240000|2021-07-15 03:04:00|1158.8|1154.3|1159.5|1155|1159.5|1155|1158.5|1154|53
1626318250000|2021-07-15 03:04:10|1159.6|1155.1|1159.5|1155|1159.7|1155.2|1159.5|1155|50
1626318260000|2021-07-15 03:04:20|1159.6|1155.1|1160.2|1155.7|1160.2|1155.7|1159.6|1155.1|133
1626318270000|2021-07-15 03:04:30|1160|1155.5|1160|1155.5|1160.1|1155.6|1160|1155.5|91
1626318280000|2021-07-15 03:04:40|1159.9|1155.4|1160.2|1155.7|1160.2|1155.7|1159.9|1155.4|65
1626318290000|2021-07-15 03:04:50|1160.5|1156|1160.7|1156.2|1160.7|1156.2|1160.4|1155.9|251
1626318300000|2021-07-15 03:05:00|1160.5|1156|1160.5|1156|1160.5|1156|1160.5|1156|31
1626318310000|2021-07-15 03:05:10|1160.6|1156.1|1160.7|1156.2|1160.9|1156.4|1160.6|1156.1|77
1626318320000|2021-07-15 03:05:20|1160.6|1156.1|1161|1156.5|1161|1156.5|1160.6|1156.1|50
1626318330000|2021-07-15 03:05:30|1160.9|1156.4|1160.7|1156.2|1161.2|1156.7|1160.7|1156.2|478
1626318340000|2021-07-15 03:05:40|1161|1156.5|1161|1156.5|1161|1156.5|1161|1156.5|43
1626318350000|2021-07-15 03:05:50|1161.1|1156.6|1161|1156.5|1161.1|1156.6|1161|1156.5|29
1626318360000|2021-07-15 03:06:00|1161.2|1156.7|1161|1156.5|1161.5|1157|1161|1156.5|83
1626318370000|2021-07-15 03:06:10|1160.8|1156.3|1160|1155.5|1160.8|1156.3|1159.8|1155.3|115
1626318380000|2021-07-15 03:06:20|1160.2|1155.7|1160|1155.5|1160.4|1155.9|1160|1155.5|75
1626318390000|2021-07-15 03:06:30|1159.8|1155.3|1159.5|1155|1159.8|1155.3|1159.4|1154.9|45
1626318400000|2021-07-15 03:06:40|1159.8|1155.3|1160|1155.5|1160|1155.5|1159.7|1155.2|21
1626318410000|2021-07-15 03:06:50|1159.8|1155.3|1160|1155.5|1160.2|1155.7|1159.8|1155.3|77
1626318420000|2021-07-15 03:07:00|1160.2|1155.7|1160.4|1155.9|1160.5|1156|1160.2|1155.7|24
1626318430000|2021-07-15 03:07:10|1160.1|1155.6|1159|1154.5|1160.1|1155.6|1159|1154.5|76
1626318440000|2021-07-15 03:07:20|1159.2|1154.7|1159.5|1155|1159.5|1155|1159.2|1154.7|51
1626318450000|2021-07-15 03:07:30|1159.4|1154.9|1159.4|1154.9|1159.4|1154.9|1159.2|1154.7|72
1626318460000|2021-07-15 03:07:40|1159.2|1154.7|1159.5|1155|1159.5|1155|1159.2|1154.7|24
1626318470000|2021-07-15 03:07:50|1159.3|1154.8|1159.2|1154.7|1159.5|1155|1159|1154.5|33
1626318480000|2021-07-15 03:08:00|1159.7|1155.2|1160.1|1155.6|1160.2|1155.7|1159.7|1155.2|66
1626318490000|2021-07-15 03:08:10|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|19
1626318500000|2021-07-15 03:08:20|1160.4|1155.9|1160.7|1156.2|1160.7|1156.2|1160.4|1155.9|60
1626318510000|2021-07-15 03:08:30|1160.4|1155.9|1160.4|1155.9|1160.9|1156.4|1160.2|1155.7|65
1626318520000|2021-07-15 03:08:40|1160.2|1155.7|1160.2|1155.7|1160.4|1155.9|1160.2|1155.7|32
1626318530000|2021-07-15 03:08:50|1160|1155.5|1159.9|1155.4|1160|1155.5|1159.5|1155|78
1626318540000|2021-07-15 03:09:00|1160|1155.5|1160|1155.5|1160|1155.5|1160|1155.5|9
1626318550000|2021-07-15 03:09:10|1159.7|1155.2|1160|1155.5|1160|1155.5|1159.5|1155|63
1626318560000|2021-07-15 03:09:20|1160.2|1155.7|1160|1155.5|1160.5|1156|1160|1155.5|87
1626318570000|2021-07-15 03:09:30|1159.5|1155|1159.9|1155.4|1159.9|1155.4|1159.5|1155|30
1626318580000|2021-07-15 03:09:40|1159.8|1155.3|1160|1155.5|1160|1155.5|1159.7|1155.2|14
1626318590000|2021-07-15 03:09:50|1159.6|1155.1|1159.9|1155.4|1159.9|1155.4|1159.6|1155.1|6
1626318600000|2021-07-15 03:10:00|1160|1155.5|1160.5|1156|1160.7|1156.2|1160|1155.5|85
1626318610000|2021-07-15 03:10:10|1160.6|1156.1|1160.7|1156.2|1160.7|1156.2|1160.5|1156|22
1626318620000|2021-07-15 03:10:20|1160.9|1156.4|1161|1156.5|1161|1156.5|1160.9|1156.4|42
1626318630000|2021-07-15 03:10:30|1160.9|1156.4|1161|1156.5|1161|1156.5|1160.9|1156.4|22
1626318640000|2021-07-15 03:10:40|1160.9|1156.4|1160.4|1155.9|1160.9|1156.4|1160.4|1155.9|165
1626318650000|2021-07-15 03:10:50|1160.5|1156|1160.6|1156.1|1160.7|1156.2|1160.5|1156|23
1626318660000|2021-07-15 03:11:00|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|20
1626318670000|2021-07-15 03:11:10|1160.5|1156|1160.4|1155.9|1160.5|1156|1160.4|1155.9|23
1626318680000|2021-07-15 03:11:20|1160.2|1155.7|1159.5|1155|1160.2|1155.7|1159.4|1154.9|164
1626318690000|2021-07-15 03:11:30|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|9
1626318700000|2021-07-15 03:11:40|1159.9|1155.4|1159.7|1155.2|1159.9|1155.4|1159.7|1155.2|8
1626318710000|2021-07-15 03:11:50|1159.5|1155|1159.7|1155.2|1159.7|1155.2|1159.2|1154.7|89
1626318720000|2021-07-15 03:12:00|1159.6|1155.1|1160.6|1156.1|1160.7|1156.2|1159.6|1155.1|175
1626318730000|2021-07-15 03:12:10|1160.5|1156|1160.9|1156.4|1160.9|1156.4|1160.4|1155.9|29
1626318740000|2021-07-15 03:12:20|1160.6|1156.1|1160.7|1156.2|1160.7|1156.2|1160.5|1156|54
1626318750000|2021-07-15 03:12:30|1160.5|1156|1161|1156.5|1161.2|1156.7|1160.5|1156|100
1626318760000|2021-07-15 03:12:40|1160.9|1156.4|1160.9|1156.4|1161.1|1156.6|1160.9|1156.4|34
1626318770000|2021-07-15 03:12:50|1161.1|1156.6|1161.2|1156.7|1161.2|1156.7|1161.1|1156.6|54
1626318780000|2021-07-15 03:13:00|1161.4|1156.9|1162.1|1157.6|1162.1|1157.6|1161.2|1156.7|581
1626318790000|2021-07-15 03:13:10|1162|1157.5|1160.9|1156.4|1162.1|1157.6|1160.9|1156.4|242
1626318800000|2021-07-15 03:13:20|1161|1156.5|1160.9|1156.4|1161|1156.5|1160.8|1156.3|65
1626318810000|2021-07-15 03:13:30|1161|1156.5|1160.9|1156.4|1161|1156.5|1160.9|1156.4|42
1626318820000|2021-07-15 03:13:40|1161|1156.5|1160.4|1155.9|1161.4|1156.9|1160.3|1155.8|329
1626318830000|2021-07-15 03:13:50|1160.2|1155.7|1160|1155.5|1160.4|1155.9|1160|1155.5|85
1626318840000|2021-07-15 03:14:00|1159.9|1155.4|1160.7|1156.2|1160.7|1156.2|1159.6|1155.1|82
1626318850000|2021-07-15 03:14:10|1160.1|1155.6|1161|1156.5|1161|1156.5|1160.1|1155.6|227
1626318860000|2021-07-15 03:14:20|1161.2|1156.7|1161.1|1156.6|1161.2|1156.7|1160.7|1156.2|129
1626318870000|2021-07-15 03:14:30|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|1160.9|1156.4|58
1626318880000|2021-07-15 03:14:40|1161.4|1156.9|1161.2|1156.7|1161.4|1156.9|1161.2|1156.7|297
1626318890000|2021-07-15 03:14:50|1160.7|1156.2|1160.5|1156|1160.9|1156.4|1160.5|1156|204
1626318900000|2021-07-15 03:15:00|1160|1155.5|1161|1156.5|1161.2|1156.7|1159.8|1155.3|209
1626318910000|2021-07-15 03:15:10|1161.2|1156.7|1160.8|1156.3|1161.2|1156.7|1160.8|1156.3|111
1626318920000|2021-07-15 03:15:20|1160.9|1156.4|1160.5|1156|1161|1156.5|1160.2|1155.7|124
1626318930000|2021-07-15 03:15:30|1160.2|1155.7|1159.9|1155.4|1160.2|1155.7|1159.9|1155.4|57
1626318940000|2021-07-15 03:15:40|1159.7|1155.2|1159.2|1154.7|1159.7|1155.2|1159.2|1154.7|81
1626318950000|2021-07-15 03:15:50|1159.4|1154.9|1159.9|1155.4|1160|1155.5|1159.4|1154.9|179
1626318960000|2021-07-15 03:16:00|1159.7|1155.2|1160.7|1156.2|1160.7|1156.2|1159.7|1155.2|93
1626318970000|2021-07-15 03:16:10|1160.8|1156.3|1160.7|1156.2|1160.8|1156.3|1160.2|1155.7|132
1626318980000|2021-07-15 03:16:20|1160.5|1156|1160.4|1155.9|1160.7|1156.2|1160.4|1155.9|80
1626318990000|2021-07-15 03:16:30|1160.2|1155.7|1160.4|1155.9|1160.4|1155.9|1160.2|1155.7|44
1626319000000|2021-07-15 03:16:40|1160.5|1156|1160.2|1155.7|1160.7|1156.2|1160.2|1155.7|50
1626319010000|2021-07-15 03:16:50|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|28
1626319020000|2021-07-15 03:17:00|1159.7|1155.2|1158.7|1154.2|1159.7|1155.2|1158.7|1154.2|365
1626319030000|2021-07-15 03:17:10|1158.9|1154.4|1159.2|1154.7|1159.7|1155.2|1158.9|1154.4|178
1626319040000|2021-07-15 03:17:20|1159|1154.5|1158.8|1154.3|1159.2|1154.7|1158.7|1154.2|226
1626319050000|2021-07-15 03:17:30|1159|1154.5|1158.8|1154.3|1159.2|1154.7|1158.8|1154.3|101
1626319060000|2021-07-15 03:17:40|1158.7|1154.2|1159.2|1154.7|1159.4|1154.9|1158.7|1154.2|192
1626319070000|2021-07-15 03:17:50|1159|1154.5|1159.2|1154.7|1159.2|1154.7|1159|1154.5|37
1626319080000|2021-07-15 03:18:00|1159.4|1154.9|1160.2|1155.7|1160.4|1155.9|1159.4|1154.9|195
1626319090000|2021-07-15 03:18:10|1160.3|1155.8|1160.2|1155.7|1160.3|1155.8|1159.7|1155.2|83
1626319100000|2021-07-15 03:18:20|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|100
1626319110000|2021-07-15 03:18:30|1160|1155.5|1160.1|1155.6|1160.2|1155.7|1160|1155.5|81
1626319120000|2021-07-15 03:18:40|1160|1155.5|1160.5|1156|1160.9|1156.4|1160|1155.5|167
1626319130000|2021-07-15 03:18:50|1160.9|1156.4|1160.4|1155.9|1160.9|1156.4|1160.2|1155.7|103
1626319140000|2021-07-15 03:19:00|1160.5|1156|1161.2|1156.7|1161.2|1156.7|1160.5|1156|67
1626319150000|2021-07-15 03:19:10|1161.1|1156.6|1160.9|1156.4|1161.1|1156.6|1160.6|1156.1|81
1626319160000|2021-07-15 03:19:20|1161|1156.5|1161.9|1157.4|1161.9|1157.4|1161|1156.5|284
1626319170000|2021-07-15 03:19:30|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|107
1626319180000|2021-07-15 03:19:40|1161.3|1156.8|1161.1|1156.6|1161.5|1157|1161|1156.5|148
1626319190000|2021-07-15 03:19:50|1160.8|1156.3|1160.7|1156.2|1160.8|1156.3|1160.3|1155.8|87
1626319200000|2021-07-15 03:20:00|1160.6|1156.1|1161.9|1157.4|1161.9|1157.4|1160.6|1156.1|179
1626319210000|2021-07-15 03:20:10|1162|1157.5|1161.3|1156.8|1162|1157.5|1161.2|1156.7|190
1626319220000|2021-07-15 03:20:20|1161.2|1156.7|1160.6|1156.1|1161.3|1156.8|1160.2|1155.7|397
1626319230000|2021-07-15 03:20:30|1160.7|1156.2|1160.5|1156|1160.7|1156.2|1160.5|1156|108
1626319240000|2021-07-15 03:20:40|1160.2|1155.7|1160.7|1156.2|1160.7|1156.2|1160.2|1155.7|44
1626319250000|2021-07-15 03:20:50|||||||||70
1626319260000|2021-07-15 03:21:00|1160.5|1156|1160.6|1156.1|1160.7|1156.2|1160.5|1156|36
1626319270000|2021-07-15 03:21:10|1160.7|1156.2|1161.2|1156.7|1161.2|1156.7|1160.7|1156.2|93
1626319280000|2021-07-15 03:21:20|1161|1156.5|1160.5|1156|1161|1156.5|1160.5|1156|79
1626319290000|2021-07-15 03:21:30|1160.7|1156.2|1160.9|1156.4|1161.2|1156.7|1160.7|1156.2|150
1626319300000|2021-07-15 03:21:40|1161|1156.5|1161.5|1157|1161.5|1157|1161|1156.5|104
1626319310000|2021-07-15 03:21:50|1161.3|1156.8|1161.2|1156.7|1161.5|1157|1161|1156.5|135
1626319320000|2021-07-15 03:22:00|1161.3|1156.8|1161.5|1157|1161.7|1157.2|1161.2|1156.7|131
1626319330000|2021-07-15 03:22:10|1161.7|1157.2|1161.6|1157.1|1161.7|1157.2|1161.5|1157|63
1626319340000|2021-07-15 03:22:20|1161.7|1157.2|1161.5|1157|1161.7|1157.2|1161.5|1157|112
1626319350000|2021-07-15 03:22:30|1161.6|1157.1|1161|1156.5|1161.6|1157.1|1161|1156.5|144
1626319360000|2021-07-15 03:22:40|1160.8|1156.3|1161|1156.5|1161.3|1156.8|1160.7|1156.2|115
1626319370000|2021-07-15 03:22:50|1160.5|1156|1160.9|1156.4|1160.9|1156.4|1160.5|1156|74
1626319380000|2021-07-15 03:23:00|1161|1156.5|1161.4|1156.9|1161.7|1157.2|1161|1156.5|63
1626319390000|2021-07-15 03:23:10|1161.2|1156.7|1161.9|1157.4|1161.9|1157.4|1161.2|1156.7|141
1626319400000|2021-07-15 03:23:20|1162|1157.5|1162.4|1157.9|1162.5|1158|1162|1157.5|511
1626319410000|2021-07-15 03:23:30|1162.6|1158.1|1162.9|1158.4|1163.4|1158.9|1162.6|1158.1|579
1626319420000|2021-07-15 03:23:40|1163|1158.5|1162.9|1158.4|1163|1158.5|1162.9|1158.4|132
1626319430000|2021-07-15 03:23:50|1162.5|1158|1162.9|1158.4|1163|1158.5|1162.2|1157.7|217
1626319440000|2021-07-15 03:24:00|1163.1|1158.6|1162.9|1158.4|1163.3|1158.8|1162.9|1158.4|165
1626319450000|2021-07-15 03:24:10|1163|1158.5|1162.9|1158.4|1163.2|1158.7|1162.4|1157.9|320
1626319460000|2021-07-15 03:24:20|1162.7|1158.2|1161.8|1157.3|1162.7|1158.2|1161.8|1157.3|359
1626319470000|2021-07-15 03:24:30|1162.4|1157.9|1162.5|1158|1162.9|1158.4|1161.9|1157.4|352
1626319480000|2021-07-15 03:24:40|1162.7|1158.2|1162.6|1158.1|1162.9|1158.4|1162.6|1158.1|139
1626319490000|2021-07-15 03:24:50|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|1162.6|1158.1|304
1626319500000|2021-07-15 03:25:00|1163.4|1158.9|1163.2|1158.7|1163.4|1158.9|1163.2|1158.7|290
1626319510000|2021-07-15 03:25:10|1163.1|1158.6|1164.6|1160.1|1164.6|1160.1|1163.1|1158.6|996
1626319520000|2021-07-15 03:25:20|1164.4|1159.9|1164.6|1160.1|1165.1|1160.6|1164.4|1159.9|581
1626319530000|2021-07-15 03:25:30|1164.4|1159.9|1164.2|1159.7|1164.6|1160.1|1164.1|1159.6|117
1626319540000|2021-07-15 03:25:40|1164.1|1159.6|1163.9|1159.4|1164.2|1159.7|1163.9|1159.4|145
1626319550000|2021-07-15 03:25:50|1163.7|1159.2|1164.1|1159.6|1164.1|1159.6|1163.4|1158.9|221
1626319560000|2021-07-15 03:26:00|1163.9|1159.4|1163.9|1159.4|1164.1|1159.6|1163.6|1159.1|204
1626319570000|2021-07-15 03:26:10|1163.7|1159.2|1162.1|1157.6|1163.7|1159.2|1162.1|1157.6|200
1626319580000|2021-07-15 03:26:20|1161.6|1157.1|1161.1|1156.6|1161.6|1157.1|1161.1|1156.6|90
1626319590000|2021-07-15 03:26:30|1160.9|1156.4|1160.4|1155.9|1160.9|1156.4|1160.4|1155.9|295
1626319600000|2021-07-15 03:26:40|1160.2|1155.7|1159.4|1154.9|1160.2|1155.7|1159.4|1154.9|324
1626319610000|2021-07-15 03:26:50|1159.2|1154.7|1159.4|1154.9|1159.4|1154.9|1158.9|1154.4|275
1626319620000|2021-07-15 03:27:00|1159.1|1154.6|1159.4|1154.9|1159.4|1154.9|1158.9|1154.4|171
1626319630000|2021-07-15 03:27:10|1159.1|1154.6|1157.9|1153.4|1159.1|1154.6|1157.9|1153.4|257
1626319640000|2021-07-15 03:27:20|1158.1|1153.6|1157.9|1153.4|1158.1|1153.6|1157.9|1153.4|407
1626319650000|2021-07-15 03:27:30|1158|1153.5|1157.1|1152.6|1158|1153.5|1157.1|1152.6|279
1626319660000|2021-07-15 03:27:40|1157.3|1152.8|1157.1|1152.6|1157.4|1152.9|1157.1|1152.6|439
1626319670000|2021-07-15 03:27:50|1157.3|1152.8|1157.6|1153.1|1158.1|1153.6|1156.9|1152.4|630
1626319680000|2021-07-15 03:28:00|1158.1|1153.6|1159.7|1155.2|1159.7|1155.2|1158.1|1153.6|354
1626319690000|2021-07-15 03:28:10|1159.4|1154.9|1160.2|1155.7|1161|1156.5|1159.4|1154.9|577
1626319700000|2021-07-15 03:28:20|1160.1|1155.6|1160.6|1156.1|1161|1156.5|1159.8|1155.3|289
1626319710000|2021-07-15 03:28:30|1160.8|1156.3|1159.8|1155.3|1160.8|1156.3|1159.8|1155.3|177
1626319720000|2021-07-15 03:28:40|1159.6|1155.1|1160.1|1155.6|1160.3|1155.8|1159.3|1154.8|298
1626319730000|2021-07-15 03:28:50|1159.9|1155.4|1159.9|1155.4|1160.1|1155.6|1159.6|1155.1|188
1626319740000|2021-07-15 03:29:00|1159.8|1155.3|1159.1|1154.6|1159.8|1155.3|1159|1154.5|187
1626319750000|2021-07-15 03:29:10|1158.9|1154.4|1157.6|1153.1|1159.2|1154.7|1157.6|1153.1|346
1626319760000|2021-07-15 03:29:20|1157.4|1152.9|1157.3|1152.8|1157.6|1153.1|1157.1|1152.6|217
1626319770000|2021-07-15 03:29:30|1157|1152.5|1157.3|1152.8|1157.5|1153|1156.9|1152.4|260
1626319780000|2021-07-15 03:29:40|1157.4|1152.9|1156.4|1151.9|1157.4|1152.9|1156.4|1151.9|191
1626319790000|2021-07-15 03:29:50|1156.7|1152.2|1155.4|1150.9|1156.8|1152.3|1155.4|1150.9|532
1626327000000|2021-07-15 05:30:00|1155.3|1150.8|1153.8|1149.3|1155.3|1150.8|1151.8|1147.3|2287
1626327010000|2021-07-15 05:30:10|1153.9|1149.4|1156.1|1151.6|1156.1|1151.6|1153.6|1149.1|853
1626327020000|2021-07-15 05:30:20|1156.2|1151.7|1154.5|1150|1156.6|1152.1|1154.5|1150|734
1626327030000|2021-07-15 05:30:30|1154.8|1150.3|1154.6|1150.1|1155.1|1150.6|1154.1|1149.6|234
1626327040000|2021-07-15 05:30:40|1154.2|1149.7|1154.2|1149.7|1154.3|1149.8|1153.3|1148.8|390
1626327050000|2021-07-15 05:30:50|1154.1|1149.6|1155.1|1150.6|1155.3|1150.8|1154.1|1149.6|397
1626327060000|2021-07-15 05:31:00|1154.9|1150.4|1154.9|1150.4|1155.8|1151.3|1154.9|1150.4|567
1626327070000|2021-07-15 05:31:10|1155|1150.5|1155.9|1151.4|1156.1|1151.6|1155|1150.5|226
1626327080000|2021-07-15 05:31:20|1155.8|1151.3|1156.3|1151.8|1156.3|1151.8|1155.6|1151.1|190
1626327090000|2021-07-15 05:31:30|1156.8|1152.3|1157.3|1152.8|1157.3|1152.8|1156.8|1152.3|218
1626327100000|2021-07-15 05:31:40|1157.6|1153.1|1156|1151.5|1157.6|1153.1|1155.8|1151.3|292
1626327110000|2021-07-15 05:31:50|1156.1|1151.6|1155.4|1150.9|1156.3|1151.8|1155.3|1150.8|254
1626327120000|2021-07-15 05:32:00|1155.5|1151|1156.6|1152.1|1156.6|1152.1|1155.5|1151|215
1626327130000|2021-07-15 05:32:10|1156.8|1152.3|1157.3|1152.8|1157.3|1152.8|1156.8|1152.3|143
1626327140000|2021-07-15 05:32:20|1157.5|1153|1157.5|1153|1157.8|1153.3|1157.3|1152.8|210
1626327150000|2021-07-15 05:32:30|1157.3|1152.8|1157.5|1153|1157.5|1153|1157|1152.5|122
1626327160000|2021-07-15 05:32:40|1157.6|1153.1|1158.2|1153.7|1158.2|1153.7|1157.5|1153|190
1626327170000|2021-07-15 05:32:50|1158|1153.5|1157.8|1153.3|1158.2|1153.7|1157.7|1153.2|238
1626327180000|2021-07-15 05:33:00|1157.9|1153.4|1157.9|1153.4|1158|1153.5|1156.8|1152.3|293
1626327190000|2021-07-15 05:33:10|1157.7|1153.2|1157.6|1153.1|1157.8|1153.3|1157.6|1153.1|92
1626327200000|2021-07-15 05:33:20|1157.5|1153|1158.2|1153.7|1158.2|1153.7|1157.5|1153|143
1626327210000|2021-07-15 05:33:30|1158|1153.5|1157.5|1153|1158|1153.5|1157.5|1153|104
1626327220000|2021-07-15 05:33:40|1157.6|1153.1|1156.3|1151.8|1157.6|1153.1|1156.3|1151.8|160
1626327230000|2021-07-15 05:33:50|1156.5|1152|1156.6|1152.1|1156.8|1152.3|1156.5|1152|61
1626327240000|2021-07-15 05:34:00|1157|1152.5|1156.9|1152.4|1157.2|1152.7|1156.5|1152|143
1626327250000|2021-07-15 05:34:10|1156.8|1152.3|1156.5|1152|1156.8|1152.3|1156.3|1151.8|66
1626327260000|2021-07-15 05:34:20|1156.3|1151.8|1156.5|1152|1156.5|1152|1156.1|1151.6|85
1626327270000|2021-07-15 05:34:30|1156.2|1151.7|1156.3|1151.8|1157.2|1152.7|1156.2|1151.7|377
1626327280000|2021-07-15 05:34:40|1156.2|1151.7|1156.2|1151.7|1156.5|1152|1156.2|1151.7|40
1626327290000|2021-07-15 05:34:50|1156.3|1151.8|1157|1152.5|1157|1152.5|1156.2|1151.7|51
1626327300000|2021-07-15 05:35:00|1156.8|1152.3|1158.2|1153.7|1158.2|1153.7|1156.8|1152.3|342
1626327310000|2021-07-15 05:35:10|1157.9|1153.4|1156.5|1152|1157.9|1153.4|1155.3|1150.8|793
1626327320000|2021-07-15 05:35:20|1156.3|1151.8|1156.1|1151.6|1156.3|1151.8|1156|1151.5|75
1626327330000|2021-07-15 05:35:30|1156.2|1151.7|1155.2|1150.7|1156.6|1152.1|1155.2|1150.7|95
1626327340000|2021-07-15 05:35:40|1155.5|1151|1155.3|1150.8|1156|1151.5|1155.3|1150.8|73
1626327350000|2021-07-15 05:35:50|1155|1150.5|1154.8|1150.3|1155|1150.5|1154.8|1150.3|187
1626327360000|2021-07-15 05:36:00|1155|1150.5|1154.5|1150|1155|1150.5|1154.3|1149.8|160
1626327370000|2021-07-15 05:36:10|1154.2|1149.7|1153.4|1148.9|1154.2|1149.7|1153.1|1148.6|375
1626327380000|2021-07-15 05:36:20|1153.1|1148.6|1153.2|1148.7|1153.2|1148.7|1152.8|1148.3|126
1626327390000|2021-07-15 05:36:30|1153.6|1149.1|1153.6|1149.1|1153.9|1149.4|1153.3|1148.8|121
1626327400000|2021-07-15 05:36:40|1153.5|1149|1153.6|1149.1|1153.9|1149.4|1153.5|1149|78
1626327410000|2021-07-15 05:36:50|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|1153.4|1148.9|163
1626327420000|2021-07-15 05:37:00|1153.6|1149.1|1154.1|1149.6|1154.1|1149.6|1153.6|1149.1|108
1626327430000|2021-07-15 05:37:10|1153.9|1149.4|1154.1|1149.6|1154.1|1149.6|1153.6|1149.1|170
1626327440000|2021-07-15 05:37:20|1153.9|1149.4|1153.7|1149.2|1154.5|1150|1153.7|1149.2|220
1626327450000|2021-07-15 05:37:30|1153.8|1149.3|1154.6|1150.1|1154.7|1150.2|1153.8|1149.3|126
1626327460000|2021-07-15 05:37:40|1154.8|1150.3|1154.6|1150.1|1154.8|1150.3|1154.6|1150.1|60
1626327470000|2021-07-15 05:37:50|1154.4|1149.9|1155.1|1150.6|1155.1|1150.6|1154.4|1149.9|84
1626327480000|2021-07-15 05:38:00|1155.2|1150.7|1154.4|1149.9|1155.5|1151|1154.4|1149.9|93
1626327490000|2021-07-15 05:38:10|1154.2|1149.7|1153.7|1149.2|1154.2|1149.7|1153.7|1149.2|127
1626327500000|2021-07-15 05:38:20|1153.6|1149.1|1153.2|1148.7|1153.6|1149.1|1153.2|1148.7|130
1626327510000|2021-07-15 05:38:30|1152.7|1148.2|1151.5|1147|1152.7|1148.2|1151.5|1147|839
1626327520000|2021-07-15 05:38:40|1152.5|1148|1152.3|1147.8|1152.5|1148|1152|1147.5|728
1626327530000|2021-07-15 05:38:50|1152|1147.5|1152|1147.5|1152.5|1148|1151.9|1147.4|128
1626327540000|2021-07-15 05:39:00|1151.6|1147.1|1152|1147.5|1152|1147.5|1151.6|1147.1|378
1626327550000|2021-07-15 05:39:10|1151.7|1147.2|1151.8|1147.3|1151.8|1147.3|1151.5|1147|175
1626327560000|2021-07-15 05:39:20|1151.4|1146.9|1150.9|1146.4|1151.5|1147|1150.9|1146.4|275
1626327570000|2021-07-15 05:39:30|1150.7|1146.2|1150.2|1145.7|1150.7|1146.2|1150.2|1145.7|685
1626327580000|2021-07-15 05:39:40|1150.3|1145.8|1149.7|1145.2|1150.4|1145.9|1149.7|1145.2|696
1626327590000|2021-07-15 05:39:50|1149.9|1145.4|1149.2|1144.7|1149.9|1145.4|1149.2|1144.7|631
1626327600000|2021-07-15 05:40:00|1149|1144.5|1149.6|1145.1|1149.8|1145.3|1149|1144.5|405
1626327610000|2021-07-15 05:40:10|1149.7|1145.2|1149.9|1145.4|1149.9|1145.4|1149.4|1144.9|360
1626327620000|2021-07-15 05:40:20|1149.8|1145.3|1149.7|1145.2|1149.9|1145.4|1149.6|1145.1|153
1626327630000|2021-07-15 05:40:30|1149.6|1145.1|1149.4|1144.9|1149.9|1145.4|1149.4|1144.9|427
1626327640000|2021-07-15 05:40:40|1149.6|1145.1|1149.1|1144.6|1149.6|1145.1|1148.9|1144.4|370
1626327650000|2021-07-15 05:40:50|1148.9|1144.4|1149.4|1144.9|1149.4|1144.9|1148.9|1144.4|266
1626327660000|2021-07-15 05:41:00|1149.7|1145.2|1149.9|1145.4|1150.4|1145.9|1149.7|1145.2|368
1626327670000|2021-07-15 05:41:10|1149.6|1145.1|1149.2|1144.7|1149.6|1145.1|1148.9|1144.4|536
1626327680000|2021-07-15 05:41:20|1148.9|1144.4|1147.4|1142.9|1148.9|1144.4|1147.4|1142.9|1010
1626327690000|2021-07-15 05:41:30|1147.1|1142.6|1147.7|1143.2|1148.1|1143.6|1147.1|1142.6|442
1626327700000|2021-07-15 05:41:40|1147.6|1143.1|1147.4|1142.9|1147.9|1143.4|1147.4|1142.9|233
1626327710000|2021-07-15 05:41:50|1147.6|1143.1|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|218
1626327720000|2021-07-15 05:42:00|1148.1|1143.6|1148.1|1143.6|1148.4|1143.9|1147.9|1143.4|205
1626327730000|2021-07-15 05:42:10|1147.9|1143.4|1148.1|1143.6|1149|1144.5|1147.8|1143.3|300
1626327740000|2021-07-15 05:42:20|1148.3|1143.8|1148.8|1144.3|1148.8|1144.3|1148.1|1143.6|314
1626327750000|2021-07-15 05:42:30|1148.6|1144.1|1149.3|1144.8|1149.3|1144.8|1148.6|1144.1|258
1626327760000|2021-07-15 05:42:40|1149.2|1144.7|1148.6|1144.1|1149.2|1144.7|1148.4|1143.9|245
1626327770000|2021-07-15 05:42:50|1148.4|1143.9|1147.9|1143.4|1148.4|1143.9|1147.7|1143.2|373
1626327780000|2021-07-15 05:43:00|1148.2|1143.7|1147.1|1142.6|1148.2|1143.7|1147.1|1142.6|669
1626327790000|2021-07-15 05:43:10|1146.7|1142.2|1147.3|1142.8|1147.3|1142.8|1146.7|1142.2|365
1626327800000|2021-07-15 05:43:20|1147.2|1142.7|1148|1143.5|1148.3|1143.8|1147.2|1142.7|294
1626327810000|2021-07-15 05:43:30|1148.2|1143.7|1148.2|1143.7|1148.5|1144|1148|1143.5|174
1626327820000|2021-07-15 05:43:40|1148.5|1144|1148.6|1144.1|1148.7|1144.2|1148.5|1144|113
1626327830000|2021-07-15 05:43:50|1148.5|1144|1148.5|1144|1148.7|1144.2|1148|1143.5|228
1626327840000|2021-07-15 05:44:00|1148.2|1143.7|1148.2|1143.7|1148.2|1143.7|1148|1143.5|147
1626327850000|2021-07-15 05:44:10|1148|1143.5|1148|1143.5|1148|1143.5|1148|1143.5|109
1626327860000|2021-07-15 05:44:20|1147.8|1143.3|1147.5|1143|1147.8|1143.3|1147.5|1143|87
1626327870000|2021-07-15 05:44:30|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.5|1143|216
1626327880000|2021-07-15 05:44:40|1147.6|1143.1|1147.3|1142.8|1147.8|1143.3|1147.3|1142.8|211
1626327890000|2021-07-15 05:44:50|1147.5|1143|1147.8|1143.3|1147.9|1143.4|1147.5|1143|201
1626327900000|2021-07-15 05:45:00|1147.5|1143|1147.5|1143|1147.9|1143.4|1147.5|1143|224
1626327910000|2021-07-15 05:45:10|1147.7|1143.2|1147.7|1143.2|1148|1143.5|1147.5|1143|55
1626327920000|2021-07-15 05:45:20|1147.4|1142.9|1148|1143.5|1148.2|1143.7|1147.4|1142.9|171
1626327930000|2021-07-15 05:45:30|1148.2|1143.7|1148.6|1144.1|1148.9|1144.4|1148.2|1143.7|273
1626327940000|2021-07-15 05:45:40|1148.7|1144.2|1149.3|1144.8|1149.4|1144.9|1148.7|1144.2|251
1626327950000|2021-07-15 05:45:50|1149.2|1144.7|1149.5|1145|1149.5|1145|1149.2|1144.7|224
1626327960000|2021-07-15 05:46:00|1149.8|1145.3|1149.9|1145.4|1149.9|1145.4|1149.6|1145.1|117
1626327970000|2021-07-15 05:46:10|1149.6|1145.1|1149.2|1144.7|1149.6|1145.1|1149.2|1144.7|368
1626327980000|2021-07-15 05:46:20|1149.3|1144.8|1150|1145.5|1150|1145.5|1149.2|1144.7|268
1626327990000|2021-07-15 05:46:30|1150.2|1145.7|1151|1146.5|1151|1146.5|1150|1145.5|173
1626328000000|2021-07-15 05:46:40|1151.2|1146.7|1151.5|1147|1152.4|1147.9|1151.2|1146.7|436
1626328010000|2021-07-15 05:46:50|1151.8|1147.3|1152.2|1147.7|1152.3|1147.8|1151.8|1147.3|118
1626328020000|2021-07-15 05:47:00|1152.4|1147.9|1152.8|1148.3|1152.8|1148.3|1152.3|1147.8|150
1626328030000|2021-07-15 05:47:10|1152.7|1148.2|1152.8|1148.3|1152.9|1148.4|1152.7|1148.2|110
1626328040000|2021-07-15 05:47:20|1152.7|1148.2|1152.9|1148.4|1152.9|1148.4|1152.7|1148.2|133
1626328050000|2021-07-15 05:47:30|1152.8|1148.3|1152.4|1147.9|1152.8|1148.3|1152.1|1147.6|73
1626328060000|2021-07-15 05:47:40|1152.5|1148|1152.3|1147.8|1152.8|1148.3|1151.8|1147.3|116
1626328070000|2021-07-15 05:47:50|1152.1|1147.6|1152.5|1148|1152.5|1148|1152.1|1147.6|74
1626328080000|2021-07-15 05:48:00|1152.1|1147.6|1152.3|1147.8|1152.3|1147.8|1151.8|1147.3|66
1626328090000|2021-07-15 05:48:10|1152.5|1148|1152.5|1148|1152.5|1148|1152.5|1148|161
1626328100000|2021-07-15 05:48:20|1152.7|1148.2|1152.5|1148|1153|1148.5|1152.5|1148|116
1626328110000|2021-07-15 05:48:30|1152.3|1147.8|1152|1147.5|1152.3|1147.8|1152|1147.5|53
1626328120000|2021-07-15 05:48:40|1152.3|1147.8|1152.7|1148.2|1152.8|1148.3|1152.3|1147.8|47
1626328130000|2021-07-15 05:48:50|1152.8|1148.3|1153.4|1148.9|1153.4|1148.9|1152.8|1148.3|181
1626328140000|2021-07-15 05:49:00|1153.6|1149.1|1154.1|1149.6|1154.3|1149.8|1153.6|1149.1|260
1626328150000|2021-07-15 05:49:10|1154.2|1149.7|1154.1|1149.6|1154.2|1149.7|1154.1|1149.6|132
1626328160000|2021-07-15 05:49:20|1154.3|1149.8|1154.2|1149.7|1154.3|1149.8|1154.1|1149.6|214
1626328170000|2021-07-15 05:49:30|1154.1|1149.6|1153.8|1149.3|1154.1|1149.6|1153.6|1149.1|86
1626328180000|2021-07-15 05:49:40|1154.1|1149.6|1154.3|1149.8|1154.3|1149.8|1153.8|1149.3|130
1626328190000|2021-07-15 05:49:50|1154.4|1149.9|1153.8|1149.3|1154.4|1149.9|1153.8|1149.3|59
1626328200000|2021-07-15 05:50:00|1153.4|1148.9|1153.3|1148.8|1153.4|1148.9|1153.3|1148.8|119
1626328210000|2021-07-15 05:50:10|1153|1148.5|1152.7|1148.2|1153.1|1148.6|1152.7|1148.2|106
1626328220000|2021-07-15 05:50:20|1152.6|1148.1|1152.8|1148.3|1152.8|1148.3|1152.3|1147.8|162
1626328230000|2021-07-15 05:50:30|1152.3|1147.8|1152.4|1147.9|1152.5|1148|1152.1|1147.6|88
1626328240000|2021-07-15 05:50:40|1152.1|1147.6|1152.6|1148.1|1152.6|1148.1|1152.1|1147.6|58
1626328250000|2021-07-15 05:50:50|1152.7|1148.2|1153.1|1148.6|1153.1|1148.6|1152.7|1148.2|54
1626328260000|2021-07-15 05:51:00|1153|1148.5|1152.4|1147.9|1153.1|1148.6|1152.4|1147.9|89
1626328270000|2021-07-15 05:51:10|1152.6|1148.1|1152.8|1148.3|1152.8|1148.3|1152.4|1147.9|22
1626328280000|2021-07-15 05:51:20|1152.6|1148.1|1152.3|1147.8|1152.8|1148.3|1152.3|1147.8|38
1626328290000|2021-07-15 05:51:30|1152.1|1147.6|1152.2|1147.7|1152.2|1147.7|1152.1|1147.6|39
1626328300000|2021-07-15 05:51:40|1152.5|1148|1152.6|1148.1|1152.6|1148.1|1152.1|1147.6|110
1626328310000|2021-07-15 05:51:50|||||||||54
1626328320000|2021-07-15 05:52:00|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|27
1626328330000|2021-07-15 05:52:10|||||||||22
1626328340000|2021-07-15 05:52:20|1153.2|1148.7|1153.4|1148.9|1153.6|1149.1|1153.2|1148.7|196
1626328350000|2021-07-15 05:52:30|1153|1148.5|1152.5|1148|1153|1148.5|1152.5|1148|117
1626328360000|2021-07-15 05:52:40|1152.7|1148.2|1152.9|1148.4|1152.9|1148.4|1152.7|1148.2|24
1626328370000|2021-07-15 05:52:50|1152.6|1148.1|1153.4|1148.9|1153.4|1148.9|1152.5|1148|82
1626328380000|2021-07-15 05:53:00|1153.5|1149|1153.4|1148.9|1153.5|1149|1153.4|1148.9|60
1626328390000|2021-07-15 05:53:10|1153.2|1148.7|1153.2|1148.7|1153.2|1148.7|1153.2|1148.7|18
1626328400000|2021-07-15 05:53:20|1153.4|1148.9|1153.1|1148.6|1153.6|1149.1|1153.1|1148.6|25
1626328410000|2021-07-15 05:53:30|1153.4|1148.9|1154.4|1149.9|1154.4|1149.9|1153.2|1148.7|283
1626328420000|2021-07-15 05:53:40|1154.6|1150.1|1154.4|1149.9|1154.6|1150.1|1154.4|1149.9|111
1626328430000|2021-07-15 05:53:50|1154.5|1150|1154.5|1150|1154.6|1150.1|1154.4|1149.9|45
1626328440000|2021-07-15 05:54:00|1154.6|1150.1|1154.9|1150.4|1154.9|1150.4|1154.6|1150.1|116
1626328450000|2021-07-15 05:54:10|||||||||81
1626328460000|2021-07-15 05:54:20|1155|1150.5|1155.4|1150.9|1155.4|1150.9|1154.9|1150.4|185
1626328470000|2021-07-15 05:54:30|1155.5|1151|1155|1150.5|1155.5|1151|1154.9|1150.4|167
1626328480000|2021-07-15 05:54:40|1154.9|1150.4|1154.9|1150.4|1155|1150.5|1154.9|1150.4|17
1626328490000|2021-07-15 05:54:50|1154.4|1149.9|1154.2|1149.7|1154.7|1150.2|1153.8|1149.3|294
1626328500000|2021-07-15 05:55:00|1154.3|1149.8|1153.7|1149.2|1154.7|1150.2|1153.7|1149.2|127
1626328510000|2021-07-15 05:55:10|1153.8|1149.3|1154|1149.5|1154.1|1149.6|1153.7|1149.2|187
1626328520000|2021-07-15 05:55:20|1154.2|1149.7|1154.2|1149.7|1154.2|1149.7|1154|1149.5|21
1626328530000|2021-07-15 05:55:30|||||||||7
1626328540000|2021-07-15 05:55:40|1154|1149.5|1154.1|1149.6|1154.1|1149.6|1153.7|1149.2|114
1626328550000|2021-07-15 05:55:50|1153.2|1148.7|1153.5|1149|1153.5|1149|1153.2|1148.7|178
1626328560000|2021-07-15 05:56:00|1153.6|1149.1|1153.7|1149.2|1154|1149.5|1153.3|1148.8|186
1626328570000|2021-07-15 05:56:10|1153.8|1149.3|1153.7|1149.2|1153.8|1149.3|1153.4|1148.9|69
1626328580000|2021-07-15 05:56:20|1153.4|1148.9|1153.6|1149.1|1153.7|1149.2|1153.4|1148.9|51
1626328590000|2021-07-15 05:56:30|1153.9|1149.4|1153.4|1148.9|1153.9|1149.4|1153.4|1148.9|15
1626328600000|2021-07-15 05:56:40|1153.2|1148.7|1153.4|1148.9|1153.4|1148.9|1153.2|1148.7|27
1626328610000|2021-07-15 05:56:50|1152.9|1148.4|1152.4|1147.9|1152.9|1148.4|1152.2|1147.7|77
1626328620000|2021-07-15 05:57:00|1152.5|1148|1153.1|1148.6|1153.1|1148.6|1152.5|1148|189
1626328630000|2021-07-15 05:57:10|1153.5|1149|1153.6|1149.1|1153.6|1149.1|1153.5|1149|189
1626328640000|2021-07-15 05:57:20|1153.4|1148.9|1154.4|1149.9|1154.4|1149.9|1153.4|1148.9|231
1626328650000|2021-07-15 05:57:30|||||||||54
1626328660000|2021-07-15 05:57:40|1154.2|1149.7|1154.6|1150.1|1154.6|1150.1|1154.2|1149.7|45
1626328670000|2021-07-15 05:57:50|1155.6|1151.1|1156.1|1151.6|1156.1|1151.6|1155.6|1151.1|798
1626328680000|2021-07-15 05:58:00|1155.7|1151.2|1156.1|1151.6|1156.3|1151.8|1155.4|1150.9|195
1626328690000|2021-07-15 05:58:10|1156.3|1151.8|1156.3|1151.8|1156.8|1152.3|1156.1|1151.6|594
1626328700000|2021-07-15 05:58:20|1156.6|1152.1|1157.1|1152.6|1157.4|1152.9|1156.1|1151.6|556
1626328710000|2021-07-15 05:58:30|1156.7|1152.2|1156.2|1151.7|1156.7|1152.2|1156|1151.5|135
1626328720000|2021-07-15 05:58:40|1155.9|1151.4|1155.4|1150.9|1156.1|1151.6|1155.4|1150.9|184
1626328730000|2021-07-15 05:58:50|1155.5|1151|1155.7|1151.2|1155.9|1151.4|1155.5|1151|91
1626328740000|2021-07-15 05:59:00|1155.9|1151.4|1155.9|1151.4|1155.9|1151.4|1155.5|1151|52
1626328750000|2021-07-15 05:59:10|1155.7|1151.2|1156|1151.5|1156|1151.5|1155.7|1151.2|77
1626328760000|2021-07-15 05:59:20|1156.2|1151.7|1155.9|1151.4|1156.2|1151.7|1155.9|1151.4|47
1626328770000|2021-07-15 05:59:30|1156.2|1151.7|1156|1151.5|1156.2|1151.7|1156|1151.5|143
1626328780000|2021-07-15 05:59:40|1156.2|1151.7|1156|1151.5|1156.4|1151.9|1156|1151.5|30
1626328790000|2021-07-15 05:59:50|1155.9|1151.4|1155.9|1151.4|1155.9|1151.4|1155.9|1151.4|10
1626328800000|2021-07-15 06:00:00|1156|1151.5|1155.8|1151.3|1156.2|1151.7|1155.8|1151.3|113
1626328810000|2021-07-15 06:00:10|1155.7|1151.2|1155.3|1150.8|1155.7|1151.2|1155.2|1150.7|107
1626328820000|2021-07-15 06:00:20|1154.8|1150.3|1154.6|1150.1|1154.8|1150.3|1154.6|1150.1|154
1626328830000|2021-07-15 06:00:30|1154.7|1150.2|1155.2|1150.7|1155.3|1150.8|1154.4|1149.9|47
1626328840000|2021-07-15 06:00:40|1155|1150.5|1154.9|1150.4|1155|1150.5|1154.7|1150.2|58
1626328850000|2021-07-15 06:00:50|1155|1150.5|1155|1150.5|1155.5|1151|1155|1150.5|183
1626328860000|2021-07-15 06:01:00|1154.9|1150.4|1154.9|1150.4|1155.1|1150.6|1154.9|1150.4|122
1626328870000|2021-07-15 06:01:10|1154.7|1150.2|1153.7|1149.2|1154.7|1150.2|1153.7|1149.2|120
1626328880000|2021-07-15 06:01:20|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|1153.6|1149.1|44
1626328890000|2021-07-15 06:01:30|||||||||23
1626328900000|2021-07-15 06:01:40|1153.6|1149.1|1153.9|1149.4|1153.9|1149.4|1153.6|1149.1|45
1626328910000|2021-07-15 06:01:50|1153.7|1149.2|1153.7|1149.2|1153.9|1149.4|1153.7|1149.2|92
1626328920000|2021-07-15 06:02:00|1153.5|1149|1154.2|1149.7|1154.2|1149.7|1153.2|1148.7|200
1626328930000|2021-07-15 06:02:10|1154.6|1150.1|1155.6|1151.1|1155.6|1151.1|1154.6|1150.1|129
1626328940000|2021-07-15 06:02:20|1155.7|1151.2|1155.6|1151.1|1155.9|1151.4|1155.6|1151.1|127
1626328950000|2021-07-15 06:02:30|1155.7|1151.2|1154.9|1150.4|1155.7|1151.2|1154.9|1150.4|134
1626328960000|2021-07-15 06:02:40|1155|1150.5|1155.2|1150.7|1155.4|1150.9|1155|1150.5|34
1626328970000|2021-07-15 06:02:50|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|7
1626328980000|2021-07-15 06:03:00|1155|1150.5|1155.1|1150.6|1155.1|1150.6|1154.9|1150.4|42
1626328990000|2021-07-15 06:03:10|1155.2|1150.7|1155.9|1151.4|1155.9|1151.4|1155.2|1150.7|87
1626329000000|2021-07-15 06:03:20|1155.4|1150.9|1154.9|1150.4|1155.4|1150.9|1154.9|1150.4|90
1626329010000|2021-07-15 06:03:30|1154.7|1150.2|1154.5|1150|1154.7|1150.2|1154.5|1150|65
1626329020000|2021-07-15 06:03:40|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|1154.2|1149.7|72
1626329030000|2021-07-15 06:03:50|1154.3|1149.8|1154.6|1150.1|1154.6|1150.1|1153.9|1149.4|72
1626329040000|2021-07-15 06:04:00|1154.4|1149.9|1155.4|1150.9|1155.4|1150.9|1154.4|1149.9|86
1626329050000|2021-07-15 06:04:10|1155.1|1150.6|1155.6|1151.1|1155.6|1151.1|1155.1|1150.6|178
1626329060000|2021-07-15 06:04:20|1156.1|1151.6|1156.1|1151.6|1156.6|1152.1|1156|1151.5|347
1626329070000|2021-07-15 06:04:30|1155.8|1151.3|1156.3|1151.8|1156.3|1151.8|1155.8|1151.3|73
1626329080000|2021-07-15 06:04:40|1156.1|1151.6|1156.1|1151.6|1156.3|1151.8|1155.8|1151.3|115
1626329090000|2021-07-15 06:04:50|1155.9|1151.4|1155.9|1151.4|1156.1|1151.6|1155.6|1151.1|191
1626329100000|2021-07-15 06:05:00|1155.6|1151.1|1154.9|1150.4|1155.6|1151.1|1154.9|1150.4|64
1626329110000|2021-07-15 06:05:10|1154.7|1150.2|1154.5|1150|1154.9|1150.4|1154.5|1150|69
1626329120000|2021-07-15 06:05:20|1154.4|1149.9|1154.4|1149.9|1155.1|1150.6|1154.4|1149.9|165
1626329130000|2021-07-15 06:05:30|1154.3|1149.8|1154.2|1149.7|1154.5|1150|1154|1149.5|47
1626329140000|2021-07-15 06:05:40|1154.4|1149.9|1154.4|1149.9|1154.9|1150.4|1154.4|1149.9|47
1626329150000|2021-07-15 06:05:50|1154.2|1149.7|1154|1149.5|1154.4|1149.9|1154|1149.5|35
1626329160000|2021-07-15 06:06:00|1154.1|1149.6|1154.3|1149.8|1154.3|1149.8|1153.9|1149.4|25
1626329170000|2021-07-15 06:06:10|1154.2|1149.7|1154.7|1150.2|1155|1150.5|1154.2|1149.7|71
1626329180000|2021-07-15 06:06:20|1155.1|1150.6|1154.7|1150.2|1155.1|1150.6|1154.7|1150.2|9
1626329190000|2021-07-15 06:06:30|1154.6|1150.1|1154.2|1149.7|1154.6|1150.1|1154.2|1149.7|31
1626329200000|2021-07-15 06:06:40|1154.4|1149.9|1154.5|1150|1154.6|1150.1|1154.4|1149.9|36
1626329210000|2021-07-15 06:06:50|1154.6|1150.1|1154.4|1149.9|1154.6|1150.1|1154.4|1149.9|31
1626329220000|2021-07-15 06:07:00|1154.5|1150|1154.4|1149.9|1154.5|1150|1154.4|1149.9|22
1626329230000|2021-07-15 06:07:10|1154.7|1150.2|1155|1150.5|1155.1|1150.6|1154.4|1149.9|11
1626329240000|2021-07-15 06:07:20|1154.8|1150.3|1155.1|1150.6|1155.1|1150.6|1154.7|1150.2|33
1626329250000|2021-07-15 06:07:30|1155.2|1150.7|1155.5|1151|1156.4|1151.9|1155.2|1150.7|189
1626329260000|2021-07-15 06:07:40|1155.7|1151.2|1156.1|1151.6|1156.4|1151.9|1155.7|1151.2|46
1626329270000|2021-07-15 06:07:50|1156.3|1151.8|1156.1|1151.6|1156.3|1151.8|1156.1|1151.6|97
1626329280000|2021-07-15 06:08:00|1155.9|1151.4|1156.1|1151.6|1156.1|1151.6|1155.9|1151.4|157
1626329290000|2021-07-15 06:08:10|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|29
1626329300000|2021-07-15 06:08:20|1156.1|1151.6|1155.4|1150.9|1156.1|1151.6|1155.4|1150.9|103
1626329310000|2021-07-15 06:08:30|1155.5|1151|1156.2|1151.7|1156.2|1151.7|1155.5|1151|31
1626329320000|2021-07-15 06:08:40|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1155.8|1151.3|16
1626329330000|2021-07-15 06:08:50|1156|1151.5|1155.9|1151.4|1156.2|1151.7|1155.7|1151.2|27
1626329340000|2021-07-15 06:09:00|1156.2|1151.7|1156.4|1151.9|1156.5|1152|1156.2|1151.7|111
1626329350000|2021-07-15 06:09:10|1156.6|1152.1|1156.9|1152.4|1156.9|1152.4|1156.4|1151.9|63
1626329360000|2021-07-15 06:09:20|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|10
1626329370000|2021-07-15 06:09:30|1156.7|1152.2|1156.9|1152.4|1157|1152.5|1156.7|1152.2|34
1626329380000|2021-07-15 06:09:40|1157.2|1152.7|1156.9|1152.4|1157.2|1152.7|1156.9|1152.4|190
1626329390000|2021-07-15 06:09:50|1157|1152.5|1156.9|1152.4|1157|1152.5|1156.9|1152.4|57
1626329400000|2021-07-15 06:10:00|1156.4|1151.9|1156.4|1151.9|1156.5|1152|1156.3|1151.8|101
1626329410000|2021-07-15 06:10:10|1156.2|1151.7|1156.5|1152|1156.5|1152|1156.2|1151.7|66
1626329420000|2021-07-15 06:10:20|1156.4|1151.9|1155.5|1151|1156.4|1151.9|1155.5|1151|236
1626329430000|2021-07-15 06:10:30|1155.7|1151.2|1155.4|1150.9|1155.7|1151.2|1155.4|1150.9|80
1626329440000|2021-07-15 06:10:40|1155.3|1150.8|1155.3|1150.8|1155.4|1150.9|1155.2|1150.7|24
1626329450000|2021-07-15 06:10:50|1155.4|1150.9|1155.2|1150.7|1155.4|1150.9|1155.2|1150.7|6
1626329460000|2021-07-15 06:11:00|||||||||39
1626329470000|2021-07-15 06:11:10|1155|1150.5|1154.9|1150.4|1155|1150.5|1154.9|1150.4|85
1626329480000|2021-07-15 06:11:20|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|1155.4|1150.9|50
1626329490000|2021-07-15 06:11:30|1155.2|1150.7|1155.4|1150.9|1155.4|1150.9|1154.9|1150.4|93
1626329500000|2021-07-15 06:11:40|1155.2|1150.7|1155.4|1150.9|1155.4|1150.9|1155|1150.5|48
1626329510000|2021-07-15 06:11:50|1155.2|1150.7|1155.2|1150.7|1155.4|1150.9|1155.2|1150.7|46
1626329520000|2021-07-15 06:12:00|1155|1150.5|1155.2|1150.7|1155.4|1150.9|1154.9|1150.4|37
1626329530000|2021-07-15 06:12:10|1155.4|1150.9|1155.5|1151|1155.8|1151.3|1155.4|1150.9|61
1626329540000|2021-07-15 06:12:20|1155.4|1150.9|1155.6|1151.1|1155.6|1151.1|1155.4|1150.9|37
1626329550000|2021-07-15 06:12:30|1155.5|1151|1155.4|1150.9|1155.5|1151|1155.4|1150.9|20
1626329560000|2021-07-15 06:12:40|1155.7|1151.2|1155.9|1151.4|1156.1|1151.6|1155.6|1151.1|148
1626329570000|2021-07-15 06:12:50|1155.7|1151.2|1155.6|1151.1|1155.7|1151.2|1155.4|1150.9|148
1626329580000|2021-07-15 06:13:00|1155.9|1151.4|1155|1150.5|1155.9|1151.4|1155|1150.5|239
1626329590000|2021-07-15 06:13:10|1155.8|1151.3|1155.3|1150.8|1155.9|1151.4|1155.1|1150.6|265
1626329600000|2021-07-15 06:13:20|1155.5|1151|1155.3|1150.8|1155.8|1151.3|1155.3|1150.8|126
1626329610000|2021-07-15 06:13:30|1155.1|1150.6|1154.9|1150.4|1155.1|1150.6|1154.9|1150.4|17
1626329620000|2021-07-15 06:13:40|1155.1|1150.6|1155|1150.5|1155.2|1150.7|1154.4|1149.9|171
1626329630000|2021-07-15 06:13:50|1154.6|1150.1|1154.6|1150.1|1154.9|1150.4|1154.6|1150.1|43
1626329640000|2021-07-15 06:14:00|1154.1|1149.6|1153.6|1149.1|1154.4|1149.9|1153.6|1149.1|204
1626329650000|2021-07-15 06:14:10|1153.2|1148.7|1152.3|1147.8|1153.2|1148.7|1152.3|1147.8|120
1626329660000|2021-07-15 06:14:20|1152.1|1147.6|1152.1|1147.6|1152.4|1147.9|1152.1|1147.6|175
1626329670000|2021-07-15 06:14:30|1152.3|1147.8|1153|1148.5|1153.1|1148.6|1152.3|1147.8|186
1626329680000|2021-07-15 06:14:40|1152.9|1148.4|1152.8|1148.3|1154.1|1149.6|1152.8|1148.3|160
1626329690000|2021-07-15 06:14:50|1152.6|1148.1|1153.1|1148.6|1153.1|1148.6|1152.6|1148.1|50
1626329700000|2021-07-15 06:15:00|1152.9|1148.4|1152.8|1148.3|1153.1|1148.6|1152.4|1147.9|182
1626329710000|2021-07-15 06:15:10|1152.9|1148.4|1153.8|1149.3|1153.8|1149.3|1152.6|1148.1|626
1626329720000|2021-07-15 06:15:20|1154|1149.5|1153.1|1148.6|1154.1|1149.6|1153.1|1148.6|149
1626329730000|2021-07-15 06:15:30|1152.9|1148.4|1153.1|1148.6|1153.3|1148.8|1152.8|1148.3|81
1626329740000|2021-07-15 06:15:40|1152.9|1148.4|1153|1148.5|1153.3|1148.8|1152.8|1148.3|144
1626329750000|2021-07-15 06:15:50|1153.1|1148.6|1153.6|1149.1|1153.6|1149.1|1153|1148.5|37
1626329760000|2021-07-15 06:16:00|1153.8|1149.3|1153.3|1148.8|1154.1|1149.6|1153.3|1148.8|153
1626329770000|2021-07-15 06:16:10|1153.6|1149.1|1152.9|1148.4|1153.6|1149.1|1152.9|1148.4|58
1626329780000|2021-07-15 06:16:20|1152.6|1148.1|1152.3|1147.8|1152.7|1148.2|1152.3|1147.8|102
1626329790000|2021-07-15 06:16:30|1152.6|1148.1|1151.9|1147.4|1152.6|1148.1|1151.9|1147.4|168
1626329800000|2021-07-15 06:16:40|1152|1147.5|1151.7|1147.2|1152.1|1147.6|1151.7|1147.2|188
1626329810000|2021-07-15 06:16:50|1151.9|1147.4|1151.9|1147.4|1152.4|1147.9|1151.9|1147.4|156
1626329820000|2021-07-15 06:17:00|1151.6|1147.1|1152.1|1147.6|1152.1|1147.6|1151.6|1147.1|101
1626329830000|2021-07-15 06:17:10|1151.9|1147.4|1151.9|1147.4|1152|1147.5|1151.9|1147.4|45
1626329840000|2021-07-15 06:17:20|1152|1147.5|1152.8|1148.3|1152.8|1148.3|1152|1147.5|262
1626329850000|2021-07-15 06:17:30|1152.6|1148.1|1152.8|1148.3|1152.8|1148.3|1152.6|1148.1|62
1626329860000|2021-07-15 06:17:40|1152.6|1148.1|1152.7|1148.2|1152.8|1148.3|1152.6|1148.1|38
1626329870000|2021-07-15 06:17:50|1152.6|1148.1|1152.3|1147.8|1152.6|1148.1|1152.1|1147.6|65
1626329880000|2021-07-15 06:18:00|1152.6|1148.1|1152.1|1147.6|1152.6|1148.1|1152.1|1147.6|77
1626329890000|2021-07-15 06:18:10|1152.3|1147.8|1152.3|1147.8|1152.3|1147.8|1151.9|1147.4|22
1626329900000|2021-07-15 06:18:20|1152.6|1148.1|1152.8|1148.3|1152.9|1148.4|1152.6|1148.1|135
1626329910000|2021-07-15 06:18:30|1152.9|1148.4|1152.4|1147.9|1153.1|1148.6|1152.2|1147.7|111
1626329920000|2021-07-15 06:18:40|1152.2|1147.7|1152.9|1148.4|1152.9|1148.4|1152.2|1147.7|28
1626329930000|2021-07-15 06:18:50|1152.7|1148.2|1152.9|1148.4|1153|1148.5|1152.4|1147.9|182
1626329940000|2021-07-15 06:19:00|1152.6|1148.1|1152.6|1148.1|1152.6|1148.1|1152.4|1147.9|73
1626329950000|2021-07-15 06:19:10|1152.4|1147.9|1151.6|1147.1|1152.4|1147.9|1151.6|1147.1|106
1626329960000|2021-07-15 06:19:20|1151.9|1147.4|1152.2|1147.7|1152.2|1147.7|1151.7|1147.2|50
1626329970000|2021-07-15 06:19:30|1152.1|1147.6|1152.1|1147.6|1152.1|1147.6|1152.1|1147.6|29
1626329980000|2021-07-15 06:19:40|1151.7|1147.2|1151.9|1147.4|1152|1147.5|1151.7|1147.2|63
1626329990000|2021-07-15 06:19:50|1151.8|1147.3|1151.8|1147.3|1151.8|1147.3|1151.6|1147.1|159
1626330000000|2021-07-15 06:20:00|1151.6|1147.1|1151.6|1147.1|1151.6|1147.1|1151.6|1147.1|29
1626330010000|2021-07-15 06:20:10|1151.8|1147.3|1152.1|1147.6|1152.2|1147.7|1151.8|1147.3|82
1626330020000|2021-07-15 06:20:20|1152.2|1147.7|1152.8|1148.3|1152.8|1148.3|1152.1|1147.6|95
1626330030000|2021-07-15 06:20:30|1152.7|1148.2|1153.1|1148.6|1153.3|1148.8|1152.6|1148.1|68
1626330040000|2021-07-15 06:20:40|1153.5|1149|1153.4|1148.9|1153.5|1149|1153.2|1148.7|37
1626330050000|2021-07-15 06:20:50|1153.1|1148.6|1153.4|1148.9|1153.4|1148.9|1153|1148.5|30
1626330060000|2021-07-15 06:21:00|1153.6|1149.1|1153.8|1149.3|1153.8|1149.3|1153.6|1149.1|82
1626330070000|2021-07-15 06:21:10|1154.2|1149.7|1154.6|1150.1|1154.6|1150.1|1153.8|1149.3|212
1626330080000|2021-07-15 06:21:20|1154.4|1149.9|1153.9|1149.4|1154.4|1149.9|1153.8|1149.3|51
1626330090000|2021-07-15 06:21:30|1153.6|1149.1|1153.7|1149.2|1153.8|1149.3|1153.6|1149.1|45
1626330100000|2021-07-15 06:21:40|1153.8|1149.3|1153.6|1149.1|1153.8|1149.3|1153.6|1149.1|26
1626330110000|2021-07-15 06:21:50|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|1152.6|1148.1|90
1626330120000|2021-07-15 06:22:00|1153.2|1148.7|1153.1|1148.6|1153.2|1148.7|1152.8|1148.3|46
1626330130000|2021-07-15 06:22:10|1153.6|1149.1|1153.3|1148.8|1153.6|1149.1|1153.3|1148.8|48
1626330140000|2021-07-15 06:22:20|1153.2|1148.7|1153.2|1148.7|1153.3|1148.8|1153.2|1148.7|27
1626330150000|2021-07-15 06:22:30|1153.3|1148.8|1153.4|1148.9|1153.4|1148.9|1153.1|1148.6|83
1626330160000|2021-07-15 06:22:40|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|9
1626330170000|2021-07-15 06:22:50|1153.4|1148.9|1153.1|1148.6|1153.5|1149|1153.1|1148.6|75
1626330180000|2021-07-15 06:23:00|1153.2|1148.7|1153.2|1148.7|1153.3|1148.8|1153.1|1148.6|18
1626330190000|2021-07-15 06:23:10|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|20
1626330200000|2021-07-15 06:23:20|1153.2|1148.7|1153.4|1148.9|1153.4|1148.9|1153.2|1148.7|16
1626330210000|2021-07-15 06:23:30|1153.3|1148.8|1153.5|1149|1153.5|1149|1153.2|1148.7|15
1626330220000|2021-07-15 06:23:40|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|21
1626330230000|2021-07-15 06:23:50|1153.8|1149.3|1154.3|1149.8|1154.4|1149.9|1153.8|1149.3|61
1626330240000|2021-07-15 06:24:00|1154.4|1149.9|1153.9|1149.4|1154.4|1149.9|1153.9|1149.4|60
1626330250000|2021-07-15 06:24:10|1153.6|1149.1|1153.7|1149.2|1153.9|1149.4|1153.6|1149.1|24
1626330260000|2021-07-15 06:24:20|1153.2|1148.7|1153.2|1148.7|1153.2|1148.7|1153.1|1148.6|130
1626330270000|2021-07-15 06:24:30|1153|1148.5|1153.1|1148.6|1153.1|1148.6|1152.9|1148.4|39
1626330280000|2021-07-15 06:24:40|1153.3|1148.8|1153.7|1149.2|1154.1|1149.6|1153.3|1148.8|26
1626330290000|2021-07-15 06:24:50|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|7
1626330300000|2021-07-15 06:25:00|1154|1149.5|1154.1|1149.6|1154.1|1149.6|1153.7|1149.2|31
1626330310000|2021-07-15 06:25:10|1154.3|1149.8|1154.3|1149.8|1154.3|1149.8|1154.1|1149.6|69
1626330320000|2021-07-15 06:25:20|1154.4|1149.9|1154.6|1150.1|1154.6|1150.1|1154.4|1149.9|25
1626330330000|2021-07-15 06:25:30|1154.8|1150.3|1155.1|1150.6|1155.1|1150.6|1154.7|1150.2|49
1626330340000|2021-07-15 06:25:40|1155.3|1150.8|1155.4|1150.9|1155.4|1150.9|1155.3|1150.8|291
1626330350000|2021-07-15 06:25:50|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|1155.3|1150.8|428
1626330360000|2021-07-15 06:26:00|1155.4|1150.9|1155.6|1151.1|1155.6|1151.1|1155.4|1150.9|59
1626330370000|2021-07-15 06:26:10|1155.7|1151.2|1155.4|1150.9|1155.8|1151.3|1155.4|1150.9|79
1626330380000|2021-07-15 06:26:20|1155.6|1151.1|1155.5|1151|1155.6|1151.1|1155.3|1150.8|77
1626330390000|2021-07-15 06:26:30|1155.3|1150.8|1155.4|1150.9|1155.6|1151.1|1155.3|1150.8|70
1626330400000|2021-07-15 06:26:40|1155.3|1150.8|1155.4|1150.9|1155.4|1150.9|1155.3|1150.8|10
1626330410000|2021-07-15 06:26:50|1155.3|1150.8|1155.9|1151.4|1155.9|1151.4|1155.3|1150.8|27
1626330420000|2021-07-15 06:27:00|1155.8|1151.3|1155.8|1151.3|1156.1|1151.6|1155.7|1151.2|81
1626330430000|2021-07-15 06:27:10|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1155.9|1151.4|148
1626330440000|2021-07-15 06:27:20|1156.2|1151.7|1156.1|1151.6|1156.4|1151.9|1155.7|1151.2|148
1626330450000|2021-07-15 06:27:30|1156.2|1151.7|1156.1|1151.6|1156.4|1151.9|1156.1|1151.6|27
1626330460000|2021-07-15 06:27:40|1155.9|1151.4|1156.2|1151.7|1156.2|1151.7|1155.8|1151.3|104
1626330470000|2021-07-15 06:27:50|1156.3|1151.8|1156.6|1152.1|1156.6|1152.1|1156.1|1151.6|18
1626330480000|2021-07-15 06:28:00|1156.4|1151.9|1156.6|1152.1|1156.6|1152.1|1156.4|1151.9|126
1626330490000|2021-07-15 06:28:10|1156.5|1152|1156.4|1151.9|1156.5|1152|1156.4|1151.9|153
1626330500000|2021-07-15 06:28:20|1156.1|1151.6|1156.3|1151.8|1156.3|1151.8|1156.1|1151.6|52
1626330510000|2021-07-15 06:28:30|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1155.8|1151.3|48
1626330520000|2021-07-15 06:28:40|||||||||92
1626330530000|2021-07-15 06:28:50|1155.8|1151.3|1155.6|1151.1|1155.8|1151.3|1155.6|1151.1|168
1626330540000|2021-07-15 06:29:00|||||||||14
1626330550000|2021-07-15 06:29:10|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|32
1626330560000|2021-07-15 06:29:20|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|49
1626330570000|2021-07-15 06:29:30|1155.9|1151.4|1156.2|1151.7|1156.2|1151.7|1155.9|1151.4|81
1626330580000|2021-07-15 06:29:40|1156.1|1151.6|1156.1|1151.6|1156.4|1151.9|1156.1|1151.6|59
1626330590000|2021-07-15 06:29:50|1156.3|1151.8|1155.8|1151.3|1156.3|1151.8|1155.8|1151.3|251
1626330600000|2021-07-15 06:30:00|1156|1151.5|1155.8|1151.3|1156|1151.5|1155.5|1151|94
1626330610000|2021-07-15 06:30:10|1155.3|1150.8|1155.1|1150.6|1155.3|1150.8|1155.1|1150.6|92
1626330620000|2021-07-15 06:30:20|1155.3|1150.8|1153.8|1149.3|1155.3|1150.8|1153.8|1149.3|189
1626330630000|2021-07-15 06:30:30|1153.9|1149.4|1154.1|1149.6|1154.1|1149.6|1153.8|1149.3|126
1626330640000|2021-07-15 06:30:40|1154.3|1149.8|1154.3|1149.8|1154.9|1150.4|1154.3|1149.8|74
1626330650000|2021-07-15 06:30:50|1154.1|1149.6|1154.3|1149.8|1154.3|1149.8|1154.1|1149.6|38
1626330660000|2021-07-15 06:31:00|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|14
1626330670000|2021-07-15 06:31:10|1154.3|1149.8|1154.3|1149.8|1154.3|1149.8|1154.1|1149.6|52
1626330680000|2021-07-15 06:31:20|1154.6|1150.1|1154.5|1150|1154.6|1150.1|1154.3|1149.8|106
1626330690000|2021-07-15 06:31:30|1154.3|1149.8|1154.1|1149.6|1154.3|1149.8|1154.1|1149.6|54
1626330700000|2021-07-15 06:31:40|1154.3|1149.8|1154.4|1149.9|1154.4|1149.9|1154.3|1149.8|73
1626330710000|2021-07-15 06:31:50|1154.3|1149.8|1154.1|1149.6|1154.4|1149.9|1154.1|1149.6|19
1626330720000|2021-07-15 06:32:00|1154.3|1149.8|1153.9|1149.4|1154.4|1149.9|1153.9|1149.4|84
1626330730000|2021-07-15 06:32:10|1154.1|1149.6|1153.9|1149.4|1154.1|1149.6|1153.8|1149.3|55
1626330740000|2021-07-15 06:32:20|1154.4|1149.9|1154.8|1150.3|1154.9|1150.4|1154.4|1149.9|44
1626330750000|2021-07-15 06:32:30|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|8
1626330760000|2021-07-15 06:32:40|1154.8|1150.3|1154.8|1150.3|1154.8|1150.3|1154.4|1149.9|42
1626330770000|2021-07-15 06:32:50|||||||||7
1626330780000|2021-07-15 06:33:00|1154.9|1150.4|1154.8|1150.3|1154.9|1150.4|1154.8|1150.3|27
1626330790000|2021-07-15 06:33:10|1155.1|1150.6|1155.1|1150.6|1155.1|1150.6|1155.1|1150.6|59
1626330800000|2021-07-15 06:33:20|1154.9|1150.4|1154.8|1150.3|1154.9|1150.4|1154.8|1150.3|32
1626330810000|2021-07-15 06:33:30|1154.6|1150.1|1154.3|1149.8|1154.6|1150.1|1154.3|1149.8|145
1626330820000|2021-07-15 06:33:40|1154.2|1149.7|1154.4|1149.9|1154.4|1149.9|1154|1149.5|79
1626330830000|2021-07-15 06:33:50|1154.7|1150.2|1154.5|1150|1154.7|1150.2|1154.4|1149.9|31
1626330840000|2021-07-15 06:34:00|1154.7|1150.2|1154.4|1149.9|1154.9|1150.4|1154.3|1149.8|164
1626330850000|2021-07-15 06:34:10|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|30
1626330860000|2021-07-15 06:34:20|1154.9|1150.4|1153.9|1149.4|1154.9|1150.4|1153.9|1149.4|73
1626330870000|2021-07-15 06:34:30|1154|1149.5|1154.4|1149.9|1154.4|1149.9|1154|1149.5|74
1626330880000|2021-07-15 06:34:40|||||||||48
1626330890000|2021-07-15 06:34:50|1154.3|1149.8|1154.9|1150.4|1154.9|1150.4|1154.2|1149.7|196
1626330900000|2021-07-15 06:35:00|1154.7|1150.2|1154.7|1150.2|1154.9|1150.4|1154.5|1150|53
1626330910000|2021-07-15 06:35:10|1154.4|1149.9|1153.9|1149.4|1154.4|1149.9|1153.9|1149.4|88
1626330920000|2021-07-15 06:35:20|1153.7|1149.2|1153.7|1149.2|1153.8|1149.3|1153.7|1149.2|149
1626330930000|2021-07-15 06:35:30|1153.5|1149|1153.5|1149|1153.5|1149|1153.4|1148.9|44
1626330940000|2021-07-15 06:35:40|1153.4|1148.9|1153.7|1149.2|1153.7|1149.2|1153.4|1148.9|34
1626330950000|2021-07-15 06:35:50|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|19
1626330960000|2021-07-15 06:36:00|1153.5|1149|1153.5|1149|1153.5|1149|1153.5|1149|31
1626330970000|2021-07-15 06:36:10|1153.9|1149.4|1153.5|1149|1153.9|1149.4|1153.4|1148.9|111
1626330980000|2021-07-15 06:36:20|1153.4|1148.9|1153.2|1148.7|1153.4|1148.9|1153.2|1148.7|47
1626330990000|2021-07-15 06:36:30|1153.4|1148.9|1153.4|1148.9|1153.6|1149.1|1153.4|1148.9|35
1626331000000|2021-07-15 06:36:40|1153.5|1149|1153.4|1148.9|1153.6|1149.1|1153.4|1148.9|63
1626331010000|2021-07-15 06:36:50|1153.2|1148.7|1153.1|1148.6|1153.3|1148.8|1153.1|1148.6|64
1626331020000|2021-07-15 06:37:00|1153.2|1148.7|1153.9|1149.4|1154.1|1149.6|1153.2|1148.7|75
1626331030000|2021-07-15 06:37:10|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|1153.9|1149.4|13
1626331040000|2021-07-15 06:37:20|1154.2|1149.7|1153.7|1149.2|1154.2|1149.7|1153.7|1149.2|21
1626331050000|2021-07-15 06:37:30|||||||||7
1626331060000|2021-07-15 06:37:40|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|22
1626331070000|2021-07-15 06:37:50|1153.8|1149.3|1153.7|1149.2|1153.9|1149.4|1153.7|1149.2|70
1626331080000|2021-07-15 06:38:00|1153.6|1149.1|1153.7|1149.2|1153.7|1149.2|1153.6|1149.1|16
1626331090000|2021-07-15 06:38:10|1153.9|1149.4|1153.6|1149.1|1153.9|1149.4|1153.6|1149.1|109
1626331100000|2021-07-15 06:38:20|1153.7|1149.2|1153.7|1149.2|1153.8|1149.3|1153.6|1149.1|13
1626331110000|2021-07-15 06:38:30|1153.5|1149|1153.4|1148.9|1153.6|1149.1|1153.4|1148.9|21
1626331120000|2021-07-15 06:38:40|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|10
1626331130000|2021-07-15 06:38:50|1153.7|1149.2|1153.4|1148.9|1153.8|1149.3|1153.4|1148.9|8
1626331140000|2021-07-15 06:39:00|1153.3|1148.8|1153.6|1149.1|1153.6|1149.1|1153.3|1148.8|15
1626331150000|2021-07-15 06:39:10|||||||||28
1626331160000|2021-07-15 06:39:20|1153.5|1149|1153.9|1149.4|1153.9|1149.4|1153.4|1148.9|53
1626331170000|2021-07-15 06:39:30|1153.8|1149.3|1153.9|1149.4|1153.9|1149.4|1153.8|1149.3|32
1626331180000|2021-07-15 06:39:40|1153.8|1149.3|1154|1149.5|1154|1149.5|1153.6|1149.1|57
1626331190000|2021-07-15 06:39:50|1153.8|1149.3|1153.6|1149.1|1153.8|1149.3|1153.6|1149.1|17
1626331200000|2021-07-15 06:40:00|1153.8|1149.3|1153.9|1149.4|1153.9|1149.4|1153.8|1149.3|28
1626331210000|2021-07-15 06:40:10|1153.6|1149.1|1152.1|1147.6|1153.6|1149.1|1152.1|1147.6|276
1626331220000|2021-07-15 06:40:20|1152.3|1147.8|1152.1|1147.6|1152.6|1148.1|1152.1|1147.6|63
1626331230000|2021-07-15 06:40:30|1152.5|1148|1152.1|1147.6|1152.5|1148|1152|1147.5|37
1626331240000|2021-07-15 06:40:40|||||||||16
1626331250000|2021-07-15 06:40:50|1152.4|1147.9|1152.6|1148.1|1152.6|1148.1|1152.4|1147.9|96
1626331260000|2021-07-15 06:41:00|1152.5|1148|1152.4|1147.9|1152.6|1148.1|1152.4|1147.9|69
1626331270000|2021-07-15 06:41:10|1152.6|1148.1|1152.6|1148.1|1152.6|1148.1|1152.4|1147.9|51
1626331280000|2021-07-15 06:41:20|1152.5|1148|1152.4|1147.9|1152.6|1148.1|1152.4|1147.9|23
1626331290000|2021-07-15 06:41:30|1152.6|1148.1|1152.6|1148.1|1152.6|1148.1|1152.4|1147.9|23
1626331300000|2021-07-15 06:41:40|||||||||49
1626331310000|2021-07-15 06:41:50|1152.5|1148|1151.9|1147.4|1152.5|1148|1151.9|1147.4|111
1626331320000|2021-07-15 06:42:00|1152.2|1147.7|1153.1|1148.6|1153.1|1148.6|1152.2|1147.7|84
1626331330000|2021-07-15 06:42:10|1153.2|1148.7|1153.2|1148.7|1153.3|1148.8|1153.1|1148.6|82
1626331340000|2021-07-15 06:42:20|1153.3|1148.8|1153.2|1148.7|1153.3|1148.8|1153.2|1148.7|31
1626331350000|2021-07-15 06:42:30|||||||||6
1626331360000|2021-07-15 06:42:40|1153.4|1148.9|1153.3|1148.8|1153.4|1148.9|1153.2|1148.7|54
1626331370000|2021-07-15 06:42:50|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|14
1626331380000|2021-07-15 06:43:00|1153.2|1148.7|1153.2|1148.7|1153.3|1148.8|1153.2|1148.7|45
1626331390000|2021-07-15 06:43:10|1153.3|1148.8|1153.4|1148.9|1153.4|1148.9|1153.2|1148.7|61
1626331400000|2021-07-15 06:43:20|1153.6|1149.1|1153.8|1149.3|1153.8|1149.3|1153.6|1149.1|55
1626331410000|2021-07-15 06:43:30|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|24
1626331420000|2021-07-15 06:43:40|1153.7|1149.2|1153.9|1149.4|1153.9|1149.4|1153.7|1149.2|61
1626331430000|2021-07-15 06:43:50|1154.1|1149.6|1153.9|1149.4|1154.1|1149.6|1153.8|1149.3|170
1626331440000|2021-07-15 06:44:00|1154.2|1149.7|1154.1|1149.6|1154.2|1149.7|1154.1|1149.6|14
1626331450000|2021-07-15 06:44:10|1154.2|1149.7|1153.7|1149.2|1154.4|1149.9|1153.7|1149.2|50
1626331460000|2021-07-15 06:44:20|1153.9|1149.4|1153.7|1149.2|1154|1149.5|1153.7|1149.2|107
1626331470000|2021-07-15 06:44:30|1153.5|1149|1153.5|1149|1153.6|1149.1|1153.5|1149|17
1626331480000|2021-07-15 06:44:40|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|15
1626331490000|2021-07-15 06:44:50|1154.1|1149.6|1154|1149.5|1154.2|1149.7|1154|1149.5|56
1626331500000|2021-07-15 06:45:00|1154.2|1149.7|1154.9|1150.4|1154.9|1150.4|1154.2|1149.7|70
1626331510000|2021-07-15 06:45:10|1155|1150.5|1155|1150.5|1155|1150.5|1154.9|1150.4|27
1626331520000|2021-07-15 06:45:20|1155.2|1150.7|1154.9|1150.4|1155.2|1150.7|1154.9|1150.4|76
1626331530000|2021-07-15 06:45:30|1154.7|1150.2|1154.7|1150.2|1155|1150.5|1154.7|1150.2|103
1626331540000|2021-07-15 06:45:40|1155.1|1150.6|1155.1|1150.6|1155.2|1150.7|1155.1|1150.6|91
1626331550000|2021-07-15 06:45:50|1155.7|1151.2|1155.9|1151.4|1155.9|1151.4|1155.5|1151|220
1626331560000|2021-07-15 06:46:00|1155.7|1151.2|1156.1|1151.6|1156.3|1151.8|1155.7|1151.2|256
1626331570000|2021-07-15 06:46:10|1156.5|1152|1155.9|1151.4|1156.5|1152|1155.9|1151.4|153
1626331580000|2021-07-15 06:46:20|1155.7|1151.2|1156.3|1151.8|1156.3|1151.8|1155.6|1151.1|161
1626331590000|2021-07-15 06:46:30|1156.2|1151.7|1156.3|1151.8|1156.3|1151.8|1156|1151.5|194
1626331600000|2021-07-15 06:46:40|1156.2|1151.7|1156|1151.5|1156.2|1151.7|1155.8|1151.3|283
1626331610000|2021-07-15 06:46:50|1155.9|1151.4|1156|1151.5|1156|1151.5|1155.8|1151.3|121
1626331620000|2021-07-15 06:47:00|||||||||64
1626331630000|2021-07-15 06:47:10|1156.3|1151.8|1156.7|1152.2|1156.8|1152.3|1156.3|1151.8|286
1626331640000|2021-07-15 06:47:20|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|58
1626331650000|2021-07-15 06:47:30|||||||||41
1626331660000|2021-07-15 06:47:40|||||||||189
1626331670000|2021-07-15 06:47:50|1157|1152.5|1157.3|1152.8|1157.3|1152.8|1157|1152.5|426
1626331680000|2021-07-15 06:48:00|1157.5|1153|1157.3|1152.8|1157.5|1153|1157.3|1152.8|179
1626331690000|2021-07-15 06:48:10|1157.1|1152.6|1157.2|1152.7|1157.3|1152.8|1157.1|1152.6|112
1626331700000|2021-07-15 06:48:20|1157.3|1152.8|1157.3|1152.8|1157.4|1152.9|1157.3|1152.8|114
1626331710000|2021-07-15 06:48:30|||||||||42
1626331720000|2021-07-15 06:48:40|1157.5|1153|1158.5|1154|1158.5|1154|1157.5|1153|407
1626331730000|2021-07-15 06:48:50|1158.6|1154.1|1159.1|1154.6|1159.1|1154.6|1158.6|1154.1|248
1626331740000|2021-07-15 06:49:00|1158.8|1154.3|1159|1154.5|1159.3|1154.8|1158.8|1154.3|181
1626331750000|2021-07-15 06:49:10|1158.8|1154.3|1158.1|1153.6|1159.1|1154.6|1158.1|1153.6|255
1626331760000|2021-07-15 06:49:20|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|127
1626331770000|2021-07-15 06:49:30|1157.3|1152.8|1157.1|1152.6|1157.5|1153|1157.1|1152.6|248
1626331780000|2021-07-15 06:49:40|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157.1|1152.6|137
1626331790000|2021-07-15 06:49:50|1157.1|1152.6|1157|1152.5|1157.1|1152.6|1157|1152.5|43
1626331800000|2021-07-15 06:50:00|1156.8|1152.3|1156|1151.5|1156.8|1152.3|1156|1151.5|518
1626331810000|2021-07-15 06:50:10|1156.1|1151.6|1156.3|1151.8|1156.4|1151.9|1156.1|1151.6|62
1626331820000|2021-07-15 06:50:20|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|59
1626331830000|2021-07-15 06:50:30|1156.6|1152.1|1156.8|1152.3|1156.8|1152.3|1156.6|1152.1|98
1626331840000|2021-07-15 06:50:40|1156.6|1152.1|1156.4|1151.9|1156.6|1152.1|1156.4|1151.9|120
1626331850000|2021-07-15 06:50:50|1156.6|1152.1|1156.9|1152.4|1156.9|1152.4|1156.6|1152.1|70
1626331860000|2021-07-15 06:51:00|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|71
1626331870000|2021-07-15 06:51:10|1156.9|1152.4|1156.6|1152.1|1156.9|1152.4|1156.6|1152.1|45
1626331880000|2021-07-15 06:51:20|1156.8|1152.3|1157.1|1152.6|1157.1|1152.6|1156.8|1152.3|141
1626331890000|2021-07-15 06:51:30|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157.1|1152.6|129
1626331900000|2021-07-15 06:51:40|||||||||18
1626331910000|2021-07-15 06:51:50|1157.4|1152.9|1157.3|1152.8|1157.5|1153|1156.8|1152.3|212
1626331920000|2021-07-15 06:52:00|1157.1|1152.6|1157.2|1152.7|1157.2|1152.7|1157.1|1152.6|66
1626331930000|2021-07-15 06:52:10|1157.3|1152.8|1157|1152.5|1157.3|1152.8|1157|1152.5|36
1626331940000|2021-07-15 06:52:20|1156.8|1152.3|1157|1152.5|1157|1152.5|1156.8|1152.3|26
1626331950000|2021-07-15 06:52:30|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|33
1626331960000|2021-07-15 06:52:40|1156.7|1152.2|1156.5|1152|1156.7|1152.2|1156.5|1152|146
1626331970000|2021-07-15 06:52:50|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|22
1626331980000|2021-07-15 06:53:00|1156.5|1152|1157.1|1152.6|1157.1|1152.6|1156.5|1152|56
1626331990000|2021-07-15 06:53:10|1157|1152.5|1158|1153.5|1158|1153.5|1157|1152.5|313
1626332000000|2021-07-15 06:53:20|1158.1|1153.6|1158.1|1153.6|1158.3|1153.8|1158.1|1153.6|43
1626332010000|2021-07-15 06:53:30|1158.3|1153.8|1157.9|1153.4|1158.3|1153.8|1157.9|1153.4|112
1626332020000|2021-07-15 06:53:40|1157.4|1152.9|1157.1|1152.6|1157.4|1152.9|1157.1|1152.6|155
1626332030000|2021-07-15 06:53:50|1157.3|1152.8|1157.1|1152.6|1157.3|1152.8|1157.1|1152.6|21
1626332040000|2021-07-15 06:54:00|1157.3|1152.8|1157.1|1152.6|1157.5|1153|1157.1|1152.6|81
1626332050000|2021-07-15 06:54:10|1157.3|1152.8|1157.1|1152.6|1157.4|1152.9|1157.1|1152.6|46
1626332060000|2021-07-15 06:54:20|1157.4|1152.9|1158.1|1153.6|1158.1|1153.6|1157.4|1152.9|112
1626332070000|2021-07-15 06:54:30|1158|1153.5|1157.8|1153.3|1158|1153.5|1157.8|1153.3|21
1626332080000|2021-07-15 06:54:40|1157.9|1153.4|1158.4|1153.9|1158.4|1153.9|1157.9|1153.4|97
1626332090000|2021-07-15 06:54:50|1158.1|1153.6|1158.2|1153.7|1158.3|1153.8|1158|1153.5|176
1626332100000|2021-07-15 06:55:00|1158.3|1153.8|1157.9|1153.4|1158.3|1153.8|1157.9|1153.4|178
1626332110000|2021-07-15 06:55:10|1158.1|1153.6|1157.8|1153.3|1158.3|1153.8|1157.6|1153.1|155
1626332120000|2021-07-15 06:55:20|1157.7|1153.2|1157.9|1153.4|1157.9|1153.4|1157.5|1153|67
1626332130000|2021-07-15 06:55:30|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1157.9|1153.4|163
1626332140000|2021-07-15 06:55:40|1157.9|1153.4|1157.6|1153.1|1158.1|1153.6|1157.6|1153.1|139
1626332150000|2021-07-15 06:55:50|1157.7|1153.2|1157.8|1153.3|1157.8|1153.3|1157.7|1153.2|52
1626332160000|2021-07-15 06:56:00|1157.7|1153.2|1157.3|1152.8|1158|1153.5|1157.3|1152.8|124
1626332170000|2021-07-15 06:56:10|1157.4|1152.9|1157.6|1153.1|1157.6|1153.1|1157.4|1152.9|43
1626332180000|2021-07-15 06:56:20|1157.8|1153.3|1157.1|1152.6|1157.8|1153.3|1157.1|1152.6|51
1626332190000|2021-07-15 06:56:30|1157.3|1152.8|1157.3|1152.8|1157.4|1152.9|1157.3|1152.8|74
1626332200000|2021-07-15 06:56:40|1157.1|1152.6|1156.9|1152.4|1157.1|1152.6|1156.9|1152.4|79
1626332210000|2021-07-15 06:56:50|1157.1|1152.6|1157.3|1152.8|1157.3|1152.8|1157.1|1152.6|99
1626332220000|2021-07-15 06:57:00|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1157|1152.5|177
1626332230000|2021-07-15 06:57:10|1156.9|1152.4|1156.9|1152.4|1157.1|1152.6|1156.9|1152.4|162
1626332240000|2021-07-15 06:57:20|1157.1|1152.6|1157.1|1152.6|1157.3|1152.8|1156.9|1152.4|171
1626332250000|2021-07-15 06:57:30|1157.4|1152.9|1157.6|1153.1|1157.6|1153.1|1157.4|1152.9|105
1626332260000|2021-07-15 06:57:40|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|164
1626332270000|2021-07-15 06:57:50|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|77
1626332280000|2021-07-15 06:58:00|1157.7|1153.2|1159.5|1155|1159.5|1155|1157.6|1153.1|959
1626332290000|2021-07-15 06:58:10|1159.8|1155.3|1159.5|1155|1159.9|1155.4|1159.5|1155|641
1626332300000|2021-07-15 06:58:20|1159.3|1154.8|1159.4|1154.9|1159.8|1155.3|1159.2|1154.7|362
1626332310000|2021-07-15 06:58:30|1159.3|1154.8|1159.5|1155|1159.5|1155|1159|1154.5|327
1626332320000|2021-07-15 06:58:40|1159.4|1154.9|1159.5|1155|1159.5|1155|1159.4|1154.9|119
1626332330000|2021-07-15 06:58:50|1159.3|1154.8|1159.5|1155|1159.5|1155|1159.3|1154.8|431
1626332340000|2021-07-15 06:59:00|1159.6|1155.1|1159.6|1155.1|1159.9|1155.4|1159.5|1155|481
1626332350000|2021-07-15 06:59:10|1160|1155.5|1160|1155.5|1160|1155.5|1159.7|1155.2|274
1626332360000|2021-07-15 06:59:20|1159.8|1155.3|1160|1155.5|1160|1155.5|1159.8|1155.3|345
1626332370000|2021-07-15 06:59:30|1159.9|1155.4|1160|1155.5|1160.2|1155.7|1159.8|1155.3|610
1626332380000|2021-07-15 06:59:40|1159.8|1155.3|1160.2|1155.7|1160.2|1155.7|1159.7|1155.2|529
1626332390000|2021-07-15 06:59:50|1160|1155.5|1159.5|1155|1160|1155.5|1159.5|1155|456
1626354000000|2021-07-15 13:00:00|1158.1|1153.6|1157.3|1152.8|1158.1|1153.6|1156.5|1152|1746
1626354010000|2021-07-15 13:00:10|1157.1|1152.6|1156.5|1152|1157.7|1153.2|1156.4|1151.9|801
1626354020000|2021-07-15 13:00:20|1156.7|1152.2|1156.5|1152|1156.7|1152.2|1156|1151.5|537
1626354030000|2021-07-15 13:00:30|1156|1151.5|1154.9|1150.4|1156|1151.5|1154.5|1150|666
1626354040000|2021-07-15 13:00:40|1155|1150.5|1155.3|1150.8|1155.5|1151|1154.8|1150.3|421
1626354050000|2021-07-15 13:00:50|1155.4|1150.9|1155.8|1151.3|1156.1|1151.6|1155.4|1150.9|362
1626354060000|2021-07-15 13:01:00|1155.5|1151|1155|1150.5|1155.5|1151|1155|1150.5|529
1626354070000|2021-07-15 13:01:10|1154.8|1150.3|1154.6|1150.1|1155|1150.5|1154.5|1150|442
1626354080000|2021-07-15 13:01:20|1154.4|1149.9|1154.6|1150.1|1154.6|1150.1|1154.1|1149.6|572
1626354090000|2021-07-15 13:01:30|1154.4|1149.9|1154|1149.5|1154.4|1149.9|1153.7|1149.2|659
1626354100000|2021-07-15 13:01:40|1154.1|1149.6|1153.8|1149.3|1154.2|1149.7|1153.7|1149.2|447
1626354110000|2021-07-15 13:01:50|1153.6|1149.1|1153.8|1149.3|1153.8|1149.3|1153.3|1148.8|319
1626354120000|2021-07-15 13:02:00|1153.6|1149.1|1153|1148.5|1153.6|1149.1|1153|1148.5|593
1626354130000|2021-07-15 13:02:10|1153.2|1148.7|1153|1148.5|1153.2|1148.7|1153|1148.5|264
1626354140000|2021-07-15 13:02:20|1153.1|1148.6|1153.5|1149|1153.5|1149|1153.1|1148.6|159
1626354150000|2021-07-15 13:02:30|1153|1148.5|1153.3|1148.8|1153.3|1148.8|1153|1148.5|198
1626354160000|2021-07-15 13:02:40|1153.4|1148.9|1153.6|1149.1|1154|1149.5|1153.4|1148.9|146
1626354170000|2021-07-15 13:02:50|1153.7|1149.2|1153.7|1149.2|1154|1149.5|1153.7|1149.2|138
1626354180000|2021-07-15 13:03:00|1153.6|1149.1|1152.8|1148.3|1153.7|1149.2|1152.8|1148.3|259
1626354190000|2021-07-15 13:03:10|1152.7|1148.2|1153.2|1148.7|1153.5|1149|1152.7|1148.2|153
1626354200000|2021-07-15 13:03:20|1153.5|1149|1153|1148.5|1153.8|1149.3|1153|1148.5|292
1626354210000|2021-07-15 13:03:30|1153.1|1148.6|1153.7|1149.2|1153.7|1149.2|1153.1|1148.6|206
1626354220000|2021-07-15 13:03:40|1153.4|1148.9|1153.9|1149.4|1154.2|1149.7|1153.4|1148.9|248
1626354230000|2021-07-15 13:03:50|1153.5|1149|1154.4|1149.9|1154.4|1149.9|1153.5|1149|368
1626354240000|2021-07-15 13:04:00|1154.7|1150.2|1155.4|1150.9|1155.4|1150.9|1154.7|1150.2|259
1626354250000|2021-07-15 13:04:10|1155.5|1151|1156.2|1151.7|1156.4|1151.9|1155.5|1151|215
1626354260000|2021-07-15 13:04:20|1155.7|1151.2|1156.2|1151.7|1156.2|1151.7|1155.7|1151.2|195
1626354270000|2021-07-15 13:04:30|1156.3|1151.8|1156.8|1152.3|1156.8|1152.3|1155.7|1151.2|196
1626354280000|2021-07-15 13:04:40|1157|1152.5|1156.9|1152.4|1157|1152.5|1156.7|1152.2|167
1626354290000|2021-07-15 13:04:50|1157.2|1152.7|1157.2|1152.7|1157.2|1152.7|1156.7|1152.2|269
1626354300000|2021-07-15 13:05:00|1156.9|1152.4|1155.8|1151.3|1156.9|1152.4|1155.8|1151.3|439
1626354310000|2021-07-15 13:05:10|1156|1151.5|1156.2|1151.7|1156.5|1152|1156|1151.5|281
1626354320000|2021-07-15 13:05:20|1155.7|1151.2|1156.1|1151.6|1156.1|1151.6|1155.7|1151.2|176
1626354330000|2021-07-15 13:05:30|1156.2|1151.7|1155.3|1150.8|1156.2|1151.7|1155.3|1150.8|87
1626354340000|2021-07-15 13:05:40|1155.1|1150.6|1155.2|1150.7|1155.6|1151.1|1155|1150.5|313
1626354350000|2021-07-15 13:05:50|1155.3|1150.8|1155.7|1151.2|1155.7|1151.2|1155.2|1150.7|135
1626354360000|2021-07-15 13:06:00|1155.9|1151.4|1156.4|1151.9|1156.4|1151.9|1155.9|1151.4|226
1626354370000|2021-07-15 13:06:10|1155.9|1151.4|1156.2|1151.7|1156.2|1151.7|1155.7|1151.2|72
1626354380000|2021-07-15 13:06:20|1156.4|1151.9|1156.5|1152|1156.5|1152|1156.2|1151.7|72
1626354390000|2021-07-15 13:06:30|1156.4|1151.9|1156.8|1152.3|1156.8|1152.3|1156.2|1151.7|86
1626354400000|2021-07-15 13:06:40|1157|1152.5|1156.1|1151.6|1157|1152.5|1156|1151.5|137
1626354410000|2021-07-15 13:06:50|1156.5|1152|1156|1151.5|1156.8|1152.3|1156|1151.5|232
1626354420000|2021-07-15 13:07:00|1155.7|1151.2|1156|1151.5|1156.5|1152|1155.7|1151.2|138
1626354430000|2021-07-15 13:07:10|1156.1|1151.6|1156.1|1151.6|1156.4|1151.9|1156|1151.5|108
1626354440000|2021-07-15 13:07:20|1156|1151.5|1155.5|1151|1156|1151.5|1155.2|1150.7|56
1626354450000|2021-07-15 13:07:30|1155.2|1150.7|1155|1150.5|1155.2|1150.7|1155|1150.5|100
1626354460000|2021-07-15 13:07:40|||||||||52
1626354470000|2021-07-15 13:07:50|1155.3|1150.8|1155|1150.5|1155.5|1151|1155|1150.5|152
1626354480000|2021-07-15 13:08:00|1154.8|1150.3|1155.2|1150.7|1155.2|1150.7|1154.8|1150.3|104
1626354490000|2021-07-15 13:08:10|1155.3|1150.8|1155.8|1151.3|1155.8|1151.3|1155.3|1150.8|93
1626354500000|2021-07-15 13:08:20|1156.2|1151.7|1156.3|1151.8|1156.3|1151.8|1155.8|1151.3|138
1626354510000|2021-07-15 13:08:30|1156.2|1151.7|1156.4|1151.9|1156.4|1151.9|1156.2|1151.7|94
1626354520000|2021-07-15 13:08:40|1156.3|1151.8|1156|1151.5|1157|1152.5|1156|1151.5|161
1626354530000|2021-07-15 13:08:50|1156.2|1151.7|1156.8|1152.3|1157|1152.5|1156.2|1151.7|90
1626354540000|2021-07-15 13:09:00|1156.7|1152.2|1156.5|1152|1156.7|1152.2|1156.2|1151.7|91
1626354550000|2021-07-15 13:09:10|1156.7|1152.2|1156.5|1152|1156.8|1152.3|1156.5|1152|43
1626354560000|2021-07-15 13:09:20|1156.6|1152.1|1157|1152.5|1157|1152.5|1156.5|1152|62
1626354570000|2021-07-15 13:09:30|1156.7|1152.2|1156.5|1152|1156.7|1152.2|1156.5|1152|82
1626354580000|2021-07-15 13:09:40|1156.6|1152.1|1156.3|1151.8|1156.8|1152.3|1156.3|1151.8|32
1626354590000|2021-07-15 13:09:50|1156.5|1152|1157|1152.5|1157|1152.5|1156.5|1152|56
1626354600000|2021-07-15 13:10:00|1156.5|1152|1156.5|1152|1156.6|1152.1|1156.4|1151.9|94
1626354610000|2021-07-15 13:10:10|1156.3|1151.8|1155.8|1151.3|1156.3|1151.8|1155.8|1151.3|161
1626354620000|2021-07-15 13:10:20|||||||||74
1626354630000|2021-07-15 13:10:30|1155.9|1151.4|1155.8|1151.3|1155.9|1151.4|1155.8|1151.3|40
1626354640000|2021-07-15 13:10:40|1155.6|1151.1|1156.5|1152|1156.5|1152|1155.6|1151.1|103
1626354650000|2021-07-15 13:10:50|1156.4|1151.9|1156|1151.5|1156.5|1152|1156|1151.5|86
1626354660000|2021-07-15 13:11:00|1155.5|1151|1156|1151.5|1156|1151.5|1155.5|1151|85
1626354670000|2021-07-15 13:11:10|1155.8|1151.3|1156|1151.5|1156|1151.5|1155.8|1151.3|64
1626354680000|2021-07-15 13:11:20|1156.2|1151.7|1156.3|1151.8|1156.7|1152.2|1156.2|1151.7|199
1626354690000|2021-07-15 13:11:30|1156.4|1151.9|1156.5|1152|1156.6|1152.1|1156.4|1151.9|52
1626354700000|2021-07-15 13:11:40|1156.6|1152.1|1157|1152.5|1157|1152.5|1156.5|1152|93
1626354710000|2021-07-15 13:11:50|1156.8|1152.3|1156.9|1152.4|1156.9|1152.4|1156.6|1152.1|71
1626354720000|2021-07-15 13:12:00|1156.8|1152.3|1156.8|1152.3|1156.9|1152.4|1156.8|1152.3|53
1626354730000|2021-07-15 13:12:10|1156.7|1152.2|1156.4|1151.9|1156.8|1152.3|1156.4|1151.9|76
1626354740000|2021-07-15 13:12:20|||||||||39
1626354750000|2021-07-15 13:12:30|1156.6|1152.1|1156.4|1151.9|1156.6|1152.1|1156.3|1151.8|41
1626354760000|2021-07-15 13:12:40|1156.6|1152.1|1156.8|1152.3|1156.8|1152.3|1156.6|1152.1|37
1626354770000|2021-07-15 13:12:50|1156.4|1151.9|1156.8|1152.3|1156.8|1152.3|1156.4|1151.9|74
1626354780000|2021-07-15 13:13:00|1157|1152.5|1157.3|1152.8|1157.3|1152.8|1157|1152.5|80
1626354790000|2021-07-15 13:13:10|1157.1|1152.6|1157.5|1153|1157.5|1153|1157|1152.5|162
1626354800000|2021-07-15 13:13:20|1157.4|1152.9|1157.6|1153.1|1157.6|1153.1|1157.4|1152.9|133
1626354810000|2021-07-15 13:13:30|1157.8|1153.3|1158.1|1153.6|1158.1|1153.6|1157.8|1153.3|324
1626354820000|2021-07-15 13:13:40|1158|1153.5|1157.8|1153.3|1158.4|1153.9|1157.8|1153.3|249
1626354830000|2021-07-15 13:13:50|1157.5|1153|1157.3|1152.8|1157.8|1153.3|1157.3|1152.8|90
1626354840000|2021-07-15 13:14:00|||||||||49
1626354850000|2021-07-15 13:14:10|1157.6|1153.1|1157.8|1153.3|1157.8|1153.3|1157.3|1152.8|103
1626354860000|2021-07-15 13:14:20|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|1157.3|1152.8|40
1626354870000|2021-07-15 13:14:30|||||||||21
1626354880000|2021-07-15 13:14:40|1157.2|1152.7|1156.6|1152.1|1157.3|1152.8|1156.6|1152.1|242
1626354890000|2021-07-15 13:14:50|1156.8|1152.3|1156.6|1152.1|1157.1|1152.6|1156.6|1152.1|73
1626354900000|2021-07-15 13:15:00|1156.1|1151.6|1156.6|1152.1|1156.6|1152.1|1156.1|1151.6|308
1626354910000|2021-07-15 13:15:10|1156.5|1152|1156.8|1152.3|1156.8|1152.3|1156.5|1152|136
1626354920000|2021-07-15 13:15:20|1156.9|1152.4|1156.8|1152.3|1157.1|1152.6|1156.8|1152.3|55
1626354930000|2021-07-15 13:15:30|1156.6|1152.1|1156.5|1152|1156.6|1152.1|1156.5|1152|82
1626354940000|2021-07-15 13:15:40|1156.4|1151.9|1156.9|1152.4|1156.9|1152.4|1156.1|1151.6|166
1626354950000|2021-07-15 13:15:50|1156.6|1152.1|1157.2|1152.7|1157.4|1152.9|1156.4|1151.9|91
1626354960000|2021-07-15 13:16:00|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|31
1626354970000|2021-07-15 13:16:10|1156.9|1152.4|1156.6|1152.1|1156.9|1152.4|1156.6|1152.1|50
1626354980000|2021-07-15 13:16:20|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|42
1626354990000|2021-07-15 13:16:30|1156.3|1151.8|1155.9|1151.4|1156.3|1151.8|1155.8|1151.3|209
1626355000000|2021-07-15 13:16:40|1155.8|1151.3|1155.4|1150.9|1156|1151.5|1155.4|1150.9|66
1626355010000|2021-07-15 13:16:50|1155.2|1150.7|1154.9|1150.4|1155.2|1150.7|1154.9|1150.4|247
1626355020000|2021-07-15 13:17:00|1155.1|1150.6|1154.9|1150.4|1155.6|1151.1|1154.9|1150.4|147
1626355030000|2021-07-15 13:17:10|1154.8|1150.3|1155.1|1150.6|1155.1|1150.6|1154.8|1150.3|210
1626355040000|2021-07-15 13:17:20|1154.9|1150.4|1154.9|1150.4|1155|1150.5|1154.8|1150.3|101
1626355050000|2021-07-15 13:17:30|1154.7|1150.2|1154.4|1149.9|1154.9|1150.4|1154.4|1149.9|244
1626355060000|2021-07-15 13:17:40|1154.2|1149.7|1153.9|1149.4|1154.2|1149.7|1153.9|1149.4|159
1626355070000|2021-07-15 13:17:50|1154|1149.5|1153.8|1149.3|1154|1149.5|1153.7|1149.2|266
1626355080000|2021-07-15 13:18:00|1153.7|1149.2|1154.4|1149.9|1154.4|1149.9|1153.7|1149.2|245
1626355090000|2021-07-15 13:18:10|1154.3|1149.8|1154.9|1150.4|1154.9|1150.4|1154.2|1149.7|111
1626355100000|2021-07-15 13:18:20|1154.7|1150.2|1154.7|1150.2|1155|1150.5|1154.5|1150|162
1626355110000|2021-07-15 13:18:30|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|55
1626355120000|2021-07-15 13:18:40|1154.1|1149.6|1153.9|1149.4|1154.1|1149.6|1153.9|1149.4|66
1626355130000|2021-07-15 13:18:50|1153.7|1149.2|1154.4|1149.9|1154.4|1149.9|1153.7|1149.2|119
1626355140000|2021-07-15 13:19:00|1154.3|1149.8|1153.7|1149.2|1154.4|1149.9|1153.7|1149.2|162
1626355150000|2021-07-15 13:19:10|1153.8|1149.3|1153.4|1148.9|1153.9|1149.4|1153.4|1148.9|223
1626355160000|2021-07-15 13:19:20|1153.2|1148.7|1153.3|1148.8|1153.3|1148.8|1153.1|1148.6|286
1626355170000|2021-07-15 13:19:30|1153.4|1148.9|1152.9|1148.4|1153.4|1148.9|1152.8|1148.3|209
1626355180000|2021-07-15 13:19:40|1153|1148.5|1152.9|1148.4|1153.4|1148.9|1152.9|1148.4|99
1626355190000|2021-07-15 13:19:50|1153|1148.5|1153.1|1148.6|1153.1|1148.6|1153|1148.5|61
1626355200000|2021-07-15 13:20:00|1153.3|1148.8|1153.9|1149.4|1153.9|1149.4|1153.3|1148.8|136
1626355210000|2021-07-15 13:20:10|1153.7|1149.2|1153.4|1148.9|1153.7|1149.2|1153.4|1148.9|73
1626355220000|2021-07-15 13:20:20|1153.3|1148.8|1153.4|1148.9|1153.4|1148.9|1153.3|1148.8|48
1626355230000|2021-07-15 13:20:30|1153.2|1148.7|1152.9|1148.4|1153.2|1148.7|1152.9|1148.4|217
1626355240000|2021-07-15 13:20:40|1153.2|1148.7|1153|1148.5|1153.2|1148.7|1152.9|1148.4|84
1626355250000|2021-07-15 13:20:50|1152.9|1148.4|1152.4|1147.9|1153.1|1148.6|1152.4|1147.9|199
1626355260000|2021-07-15 13:21:00|1152.2|1147.7|1151.7|1147.2|1152.2|1147.7|1151.7|1147.2|578
1626355270000|2021-07-15 13:21:10|1151.2|1146.7|1151.4|1146.9|1151.4|1146.9|1151.2|1146.7|488
1626355280000|2021-07-15 13:21:20|1151.7|1147.2|1151.9|1147.4|1152.4|1147.9|1151.4|1146.9|272
1626355290000|2021-07-15 13:21:30|1152|1147.5|1152.6|1148.1|1152.6|1148.1|1151.9|1147.4|127
1626355300000|2021-07-15 13:21:40|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|55
1626355310000|2021-07-15 13:21:50|||||||||19
1626355320000|2021-07-15 13:22:00|1152.7|1148.2|1152.7|1148.2|1152.9|1148.4|1152.4|1147.9|129
1626355330000|2021-07-15 13:22:10|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|36
1626355340000|2021-07-15 13:22:20|1153.1|1148.6|1153.4|1148.9|1153.4|1148.9|1153.1|1148.6|108
1626355350000|2021-07-15 13:22:30|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.2|1148.7|66
1626355360000|2021-07-15 13:22:40|1153.4|1148.9|1153.5|1149|1153.5|1149|1153.4|1148.9|41
1626355370000|2021-07-15 13:22:50|1153.6|1149.1|1153.4|1148.9|1153.6|1149.1|1153.4|1148.9|62
1626355380000|2021-07-15 13:23:00|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|119
1626355390000|2021-07-15 13:23:10|1153.7|1149.2|1154.1|1149.6|1154.1|1149.6|1153.6|1149.1|133
1626355400000|2021-07-15 13:23:20|1154.3|1149.8|1154.7|1150.2|1154.7|1150.2|1154.3|1149.8|119
1626355410000|2021-07-15 13:23:30|1154.8|1150.3|1154.7|1150.2|1155.1|1150.6|1154.7|1150.2|210
1626355420000|2021-07-15 13:23:40|1155.1|1150.6|1155.1|1150.6|1155.2|1150.7|1154.7|1150.2|123
1626355430000|2021-07-15 13:23:50|1154.9|1150.4|1155.2|1150.7|1155.2|1150.7|1154.7|1150.2|44
1626355440000|2021-07-15 13:24:00|1155.1|1150.6|1154.3|1149.8|1155.1|1150.6|1154.2|1149.7|132
1626355450000|2021-07-15 13:24:10|1154.2|1149.7|1154.6|1150.1|1154.6|1150.1|1154.2|1149.7|55
1626355460000|2021-07-15 13:24:20|1154.4|1149.9|1154.7|1150.2|1154.7|1150.2|1154.4|1149.9|57
1626355470000|2021-07-15 13:24:30|1154.9|1150.4|1153.7|1149.2|1154.9|1150.4|1153.7|1149.2|62
1626355480000|2021-07-15 13:24:40|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.2|1148.7|88
1626355490000|2021-07-15 13:24:50|1153.5|1149|1153.5|1149|1153.6|1149.1|1153.4|1148.9|99
1626355500000|2021-07-15 13:25:00|1153.4|1148.9|1153.8|1149.3|1153.8|1149.3|1153.4|1148.9|136
1626355510000|2021-07-15 13:25:10|1153.7|1149.2|1153.6|1149.1|1153.8|1149.3|1153.6|1149.1|24
1626355520000|2021-07-15 13:25:20|1153.7|1149.2|1153.7|1149.2|1153.8|1149.3|1153.7|1149.2|64
1626355530000|2021-07-15 13:25:30|||||||||5
1626355540000|2021-07-15 13:25:40|||||||||10
1626355550000|2021-07-15 13:25:50|||||||||16
1626355560000|2021-07-15 13:26:00|1153.9|1149.4|1153.2|1148.7|1154|1149.5|1153.2|1148.7|157
1626355570000|2021-07-15 13:26:10|1153.5|1149|1153.2|1148.7|1153.5|1149|1153|1148.5|126
1626355580000|2021-07-15 13:26:20|1153.5|1149|1153.7|1149.2|1153.7|1149.2|1153.5|1149|36
1626355590000|2021-07-15 13:26:30|1153.5|1149|1153|1148.5|1153.5|1149|1153|1148.5|44
1626355600000|2021-07-15 13:26:40|1153.4|1148.9|1154.2|1149.7|1154.2|1149.7|1153.4|1148.9|191
1626355610000|2021-07-15 13:26:50|1154.1|1149.6|1153.7|1149.2|1154.2|1149.7|1153.7|1149.2|90
1626355620000|2021-07-15 13:27:00|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|26
1626355630000|2021-07-15 13:27:10|1153.5|1149|1153.4|1148.9|1153.7|1149.2|1153.4|1148.9|45
1626355640000|2021-07-15 13:27:20|1153.6|1149.1|1153.8|1149.3|1153.8|1149.3|1153.6|1149.1|126
1626355650000|2021-07-15 13:27:30|1153.5|1149|1153.9|1149.4|1153.9|1149.4|1153.5|1149|27
1626355660000|2021-07-15 13:27:40|1153.8|1149.3|1153.7|1149.2|1153.8|1149.3|1153.4|1148.9|42
1626355670000|2021-07-15 13:27:50|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|1153.8|1149.3|61
1626355680000|2021-07-15 13:28:00|1153.8|1149.3|1153.9|1149.4|1153.9|1149.4|1153.8|1149.3|24
1626355690000|2021-07-15 13:28:10|||||||||32
1626355700000|2021-07-15 13:28:20|||||||||9
1626355710000|2021-07-15 13:28:30|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|22
1626355720000|2021-07-15 13:28:40|||||||||14
1626355730000|2021-07-15 13:28:50|||||||||5
1626355740000|2021-07-15 13:29:00|1153.6|1149.1|1153.7|1149.2|1153.7|1149.2|1153.6|1149.1|36
1626355750000|2021-07-15 13:29:10|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|1153.7|1149.2|64
1626355760000|2021-07-15 13:29:20|1153.8|1149.3|1153.9|1149.4|1153.9|1149.4|1153.8|1149.3|14
1626355770000|2021-07-15 13:29:30|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|9
1626355780000|2021-07-15 13:29:40|1153.4|1148.9|1153.2|1148.7|1153.4|1148.9|1153.2|1148.7|362
1626355790000|2021-07-15 13:29:50|||||||||35
1626355800000|2021-07-15 13:30:00|1153.3|1148.8|1153.2|1148.7|1153.9|1149.4|1153.2|1148.7|224
1626355810000|2021-07-15 13:30:10|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|164
1626355820000|2021-07-15 13:30:20|1152.7|1148.2|1153.4|1148.9|1153.6|1149.1|1152.7|1148.2|118
1626355830000|2021-07-15 13:30:30|1153.3|1148.8|1153.3|1148.8|1153.4|1148.9|1153.3|1148.8|11
1626355840000|2021-07-15 13:30:40|1153.2|1148.7|1153.2|1148.7|1153.2|1148.7|1152.8|1148.3|92
1626355850000|2021-07-15 13:30:50|1153.3|1148.8|1153.2|1148.7|1153.8|1149.3|1153.2|1148.7|53
1626355860000|2021-07-15 13:31:00|1153.4|1148.9|1153.7|1149.2|1153.7|1149.2|1153.4|1148.9|76
1626355870000|2021-07-15 13:31:10|1153.6|1149.1|1153.6|1149.1|1153.6|1149.1|1153.4|1148.9|4
1626355880000|2021-07-15 13:31:20|1153.7|1149.2|1153.4|1148.9|1153.9|1149.4|1153.4|1148.9|91
1626355890000|2021-07-15 13:31:30|1153.9|1149.4|1153.9|1149.4|1154|1149.5|1153.9|1149.4|109
1626355900000|2021-07-15 13:31:40|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|34
1626355910000|2021-07-15 13:31:50|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|15
1626355920000|2021-07-15 13:32:00|1153.9|1149.4|1153.9|1149.4|1154|1149.5|1153.9|1149.4|72
1626355930000|2021-07-15 13:32:10|1154|1149.5|1154|1149.5|1154|1149.5|1153.9|1149.4|23
1626355940000|2021-07-15 13:32:20|1153.9|1149.4|1154.1|1149.6|1154.1|1149.6|1153.9|1149.4|75
1626355950000|2021-07-15 13:32:30|1153.9|1149.4|1153.4|1148.9|1154.1|1149.6|1153.4|1148.9|129
1626355960000|2021-07-15 13:32:40|1153.3|1148.8|1153.4|1148.9|1153.4|1148.9|1153.2|1148.7|58
1626355970000|2021-07-15 13:32:50|1153.3|1148.8|1153.4|1148.9|1153.4|1148.9|1153.2|1148.7|30
1626355980000|2021-07-15 13:33:00|1152.9|1148.4|1153.1|1148.6|1153.4|1148.9|1152.9|1148.4|74
1626355990000|2021-07-15 13:33:10|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|1152.9|1148.4|10
1626356000000|2021-07-15 13:33:20|1153.1|1148.6|1153.4|1148.9|1153.4|1148.9|1153.1|1148.6|17
1626356010000|2021-07-15 13:33:30|1153.3|1148.8|1153.4|1148.9|1153.8|1149.3|1153.3|1148.8|89
1626356020000|2021-07-15 13:33:40|||||||||21
1626356030000|2021-07-15 13:33:50|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|22
1626356040000|2021-07-15 13:34:00|1153.8|1149.3|1153.7|1149.2|1153.8|1149.3|1153.7|1149.2|40
1626356050000|2021-07-15 13:34:10|1153.8|1149.3|1153.8|1149.3|1153.9|1149.4|1153.7|1149.2|8
1626356060000|2021-07-15 13:34:20|1153.9|1149.4|1154.1|1149.6|1154.1|1149.6|1153.9|1149.4|80
1626356070000|2021-07-15 13:34:30|||||||||8
1626356080000|2021-07-15 13:34:40|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|236
1626356090000|2021-07-15 13:34:50|1154.8|1150.3|1154.4|1149.9|1154.8|1150.3|1154.4|1149.9|32
1626356100000|2021-07-15 13:35:00|1154.1|1149.6|1154.4|1149.9|1154.4|1149.9|1153.9|1149.4|35
1626356110000|2021-07-15 13:35:10|1154.3|1149.8|1154.4|1149.9|1154.4|1149.9|1154.3|1149.8|9
1626356120000|2021-07-15 13:35:20|1154.2|1149.7|1153.9|1149.4|1154.2|1149.7|1153.9|1149.4|40
1626356130000|2021-07-15 13:35:30|1154.1|1149.6|1154.4|1149.9|1154.4|1149.9|1154.1|1149.6|27
1626356140000|2021-07-15 13:35:40|||||||||39
1626356150000|2021-07-15 13:35:50|||||||||4
1626356160000|2021-07-15 13:36:00|||||||||15
1626356170000|2021-07-15 13:36:10|||||||||21
1626356180000|2021-07-15 13:36:20|1154.3|1149.8|1154.1|1149.6|1154.3|1149.8|1153.9|1149.4|30
1626356190000|2021-07-15 13:36:30|||||||||1
1626356200000|2021-07-15 13:36:40|1153.9|1149.4|1153.6|1149.1|1153.9|1149.4|1153.4|1148.9|132
1626356210000|2021-07-15 13:36:50|1153.4|1148.9|1153.6|1149.1|1153.6|1149.1|1153.4|1148.9|15
1626356220000|2021-07-15 13:37:00|1153.7|1149.2|1153.4|1148.9|1153.7|1149.2|1153.4|1148.9|16
1626356230000|2021-07-15 13:37:10|1153.5|1149|1153.8|1149.3|1153.9|1149.4|1153.5|1149|12
1626356240000|2021-07-15 13:37:20|1153.5|1149|1153.4|1148.9|1153.7|1149.2|1153.4|1148.9|25
1626356250000|2021-07-15 13:37:30|1153.6|1149.1|1153.9|1149.4|1153.9|1149.4|1153.4|1148.9|21
1626356260000|2021-07-15 13:37:40|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|6
1626356270000|2021-07-15 13:37:50|1153.6|1149.1|1153.9|1149.4|1153.9|1149.4|1153.6|1149.1|19
1626356280000|2021-07-15 13:38:00|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|66
1626356290000|2021-07-15 13:38:10|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|161
1626356300000|2021-07-15 13:38:20|1154.8|1150.3|1155.2|1150.7|1155.2|1150.7|1154.8|1150.3|272
1626356310000|2021-07-15 13:38:30|1155.1|1150.6|1155.6|1151.1|1155.6|1151.1|1155.1|1150.6|129
1626356320000|2021-07-15 13:38:40|1155.8|1151.3|1155.6|1151.1|1156|1151.5|1155.6|1151.1|311
1626356330000|2021-07-15 13:38:50|1155.8|1151.3|1156|1151.5|1156.1|1151.6|1155.6|1151.1|150
1626356340000|2021-07-15 13:39:00|1155.9|1151.4|1156|1151.5|1156.1|1151.6|1155.9|1151.4|109
1626356350000|2021-07-15 13:39:10|1155.8|1151.3|1156|1151.5|1156|1151.5|1155.6|1151.1|67
1626356360000|2021-07-15 13:39:20|1155.8|1151.3|1155.6|1151.1|1155.8|1151.3|1155.6|1151.1|68
1626356370000|2021-07-15 13:39:30|1155.4|1150.9|1154.9|1150.4|1155.4|1150.9|1154.9|1150.4|112
1626356380000|2021-07-15 13:39:40|1155.1|1150.6|1155.7|1151.2|1155.7|1151.2|1155.1|1150.6|57
1626356390000|2021-07-15 13:39:50|1155.8|1151.3|1156.1|1151.6|1156.1|1151.6|1155.6|1151.1|166
1626356400000|2021-07-15 13:40:00|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|138
1626356410000|2021-07-15 13:40:10|1156.1|1151.6|1155.6|1151.1|1156.1|1151.6|1155.6|1151.1|143
1626356420000|2021-07-15 13:40:20|1155.8|1151.3|1155.8|1151.3|1156.1|1151.6|1155.8|1151.3|24
1626356430000|2021-07-15 13:40:30|1155.5|1151|1155.8|1151.3|1155.8|1151.3|1155.5|1151|54
1626356440000|2021-07-15 13:40:40|1155.6|1151.1|1154.9|1150.4|1155.6|1151.1|1154.9|1150.4|93
1626356450000|2021-07-15 13:40:50|1154.8|1150.3|1155.1|1150.6|1155.1|1150.6|1154.8|1150.3|12
1626356460000|2021-07-15 13:41:00|1155.4|1150.9|1156|1151.5|1156|1151.5|1155.4|1150.9|64
1626356470000|2021-07-15 13:41:10|1155.8|1151.3|1155.5|1151|1155.8|1151.3|1155.1|1150.6|37
1626356480000|2021-07-15 13:41:20|1155.3|1150.8|1155.1|1150.6|1155.3|1150.8|1155.1|1150.6|24
1626356490000|2021-07-15 13:41:30|1155.3|1150.8|1155.6|1151.1|1155.6|1151.1|1155.3|1150.8|83
1626356500000|2021-07-15 13:41:40|1155.3|1150.8|1155.9|1151.4|1155.9|1151.4|1155.1|1150.6|18
1626356510000|2021-07-15 13:41:50|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|101
1626356520000|2021-07-15 13:42:00|||||||||65
1626356530000|2021-07-15 13:42:10|||||||||40
1626356540000|2021-07-15 13:42:20|1156|1151.5|1156.1|1151.6|1156.1|1151.6|1156|1151.5|138
1626356550000|2021-07-15 13:42:30|||||||||92
1626356560000|2021-07-15 13:42:40|1156|1151.5|1156.1|1151.6|1156.1|1151.6|1156|1151.5|106
1626356570000|2021-07-15 13:42:50|1156.2|1151.7|1156.2|1151.7|1156.3|1151.8|1156.1|1151.6|73
1626356580000|2021-07-15 13:43:00|1156.3|1151.8|1157.3|1152.8|1157.4|1152.9|1156.3|1151.8|447
1626356590000|2021-07-15 13:43:10|1157.5|1153|1157.3|1152.8|1157.5|1153|1157|1152.5|192
1626356600000|2021-07-15 13:43:20|1157|1152.5|1156.4|1151.9|1157.3|1152.8|1156.3|1151.8|106
1626356610000|2021-07-15 13:43:30|1156.5|1152|1156.8|1152.3|1156.8|1152.3|1156.4|1151.9|40
1626356620000|2021-07-15 13:43:40|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|1156.1|1151.6|139
1626356630000|2021-07-15 13:43:50|1156.5|1152|1156.5|1152|1156.5|1152|1156.5|1152|4
1626356640000|2021-07-15 13:44:00|1156.3|1151.8|1156.2|1151.7|1156.3|1151.8|1156.1|1151.6|74
1626356650000|2021-07-15 13:44:10|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|33
1626356660000|2021-07-15 13:44:20|1156.3|1151.8|1156.1|1151.6|1156.3|1151.8|1156.1|1151.6|18
1626356670000|2021-07-15 13:44:30|||||||||10
1626356680000|2021-07-15 13:44:40|1156.2|1151.7|1156.1|1151.6|1156.3|1151.8|1156|1151.5|18
1626356690000|2021-07-15 13:44:50|1155.8|1151.3|1156.3|1151.8|1156.3|1151.8|1155.6|1151.1|38
1626356700000|2021-07-15 13:45:00|1156.4|1151.9|1156.8|1152.3|1156.8|1152.3|1156.4|1151.9|97
1626356710000|2021-07-15 13:45:10|1157|1152.5|1156.8|1152.3|1157|1152.5|1156.5|1152|78
1626356720000|2021-07-15 13:45:20|1156.9|1152.4|1157|1152.5|1157.2|1152.7|1156.9|1152.4|59
1626356730000|2021-07-15 13:45:30|1156.9|1152.4|1156.8|1152.3|1157.2|1152.7|1156.5|1152|64
1626356740000|2021-07-15 13:45:40|1157.2|1152.7|1156.8|1152.3|1157.2|1152.7|1156.8|1152.3|42
1626356750000|2021-07-15 13:45:50|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|44
1626356760000|2021-07-15 13:46:00|1157|1152.5|1157|1152.5|1157|1152.5|1157|1152.5|20
1626356770000|2021-07-15 13:46:10|1157.2|1152.7|1157.5|1153|1157.5|1153|1157.2|1152.7|93
1626356780000|2021-07-15 13:46:20|1157.3|1152.8|1157.3|1152.8|1157.5|1153|1157|1152.5|113
1626356790000|2021-07-15 13:46:30|1157.5|1153|1157.3|1152.8|1157.5|1153|1157.3|1152.8|43
1626356800000|2021-07-15 13:46:40|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|39
1626356810000|2021-07-15 13:46:50|||||||||29
1626356820000|2021-07-15 13:47:00|||||||||14
1626356830000|2021-07-15 13:47:10|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|68
1626356840000|2021-07-15 13:47:20|1157.6|1153.1|1159.6|1155.1|1159.6|1155.1|1157.6|1153.1|746
1626356850000|2021-07-15 13:47:30|1159.8|1155.3|1161.3|1156.8|1161.3|1156.8|1159.8|1155.3|769
1626356860000|2021-07-15 13:47:40|1161.6|1157.1|1161.4|1156.9|1161.6|1157.1|1160.6|1156.1|637
1626356870000|2021-07-15 13:47:50|1161.6|1157.1|1161.1|1156.6|1161.6|1157.1|1161.1|1156.6|186
1626356880000|2021-07-15 13:48:00|1161.3|1156.8|1161.6|1157.1|1162.1|1157.6|1161.3|1156.8|454
1626356890000|2021-07-15 13:48:10|1161.5|1157|1162.1|1157.6|1162.1|1157.6|1161.5|1157|233
1626356900000|2021-07-15 13:48:20|1161.6|1157.1|1161.2|1156.7|1161.6|1157.1|1161.1|1156.6|226
1626356910000|2021-07-15 13:48:30|1160.9|1156.4|1161.8|1157.3|1161.8|1157.3|1160.9|1156.4|194
1626356920000|2021-07-15 13:48:40|1162.2|1157.7|1162.3|1157.8|1162.3|1157.8|1161.9|1157.4|346
1626356930000|2021-07-15 13:48:50|1162.1|1157.6|1162|1157.5|1162.1|1157.6|1161.8|1157.3|190
1626356940000|2021-07-15 13:49:00|1161.8|1157.3|1162.3|1157.8|1162.3|1157.8|1161.6|1157.1|331
1626356950000|2021-07-15 13:49:10|1162.5|1158|1162.3|1157.8|1162.5|1158|1162|1157.5|468
1626356960000|2021-07-15 13:49:20|1162.5|1158|1162|1157.5|1162.5|1158|1161.7|1157.2|185
1626356970000|2021-07-15 13:49:30|1161.8|1157.3|1161.7|1157.2|1161.9|1157.4|1161.7|1157.2|94
1626356980000|2021-07-15 13:49:40|1161.5|1157|1161|1156.5|1161.5|1157|1161|1156.5|213
1626356990000|2021-07-15 13:49:50|1160.8|1156.3|1160.3|1155.8|1161|1156.5|1160.3|1155.8|227
1626357000000|2021-07-15 13:50:00|1160.4|1155.9|1160.5|1156|1160.6|1156.1|1160.3|1155.8|135
1626357010000|2021-07-15 13:50:10|1160.3|1155.8|1161|1156.5|1161|1156.5|1160.3|1155.8|222
1626357020000|2021-07-15 13:50:20|1161.1|1156.6|1161|1156.5|1161.2|1156.7|1161|1156.5|134
1626357030000|2021-07-15 13:50:30|1160.9|1156.4|1160.5|1156|1160.9|1156.4|1160.2|1155.7|142
1626357040000|2021-07-15 13:50:40|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|38
1626357050000|2021-07-15 13:50:50|1160.1|1155.6|1159.7|1155.2|1161.1|1156.6|1159.7|1155.2|437
1626357060000|2021-07-15 13:51:00|1159.4|1154.9|1158.8|1154.3|1159.5|1155|1158.8|1154.3|238
1626357070000|2021-07-15 13:51:10|1159|1154.5|1159|1154.5|1159|1154.5|1158.8|1154.3|195
1626357080000|2021-07-15 13:51:20|1158.9|1154.4|1160|1155.5|1160|1155.5|1158.8|1154.3|184
1626357090000|2021-07-15 13:51:30|1159.7|1155.2|1159.3|1154.8|1159.7|1155.2|1159|1154.5|117
1626357100000|2021-07-15 13:51:40|1159.4|1154.9|1159.3|1154.8|1159.8|1155.3|1159.3|1154.8|168
1626357110000|2021-07-15 13:51:50|1159.5|1155|1158.5|1154|1159.5|1155|1158.5|1154|64
1626357120000|2021-07-15 13:52:00|1158.7|1154.2|1158.2|1153.7|1159|1154.5|1158.2|1153.7|158
1626357130000|2021-07-15 13:52:10|1158|1153.5|1158|1153.5|1158|1153.5|1157.8|1153.3|182
1626357140000|2021-07-15 13:52:20|1157.7|1153.2|1158.5|1154|1158.5|1154|1157.5|1153|160
1626357150000|2021-07-15 13:52:30|||||||||94
1626357160000|2021-07-15 13:52:40|1158.7|1154.2|1158.7|1154.2|1158.7|1154.2|1158.7|1154.2|88
1626357170000|2021-07-15 13:52:50|1159.2|1154.7|1158.7|1154.2|1159.2|1154.7|1158.7|1154.2|263
1626357180000|2021-07-15 13:53:00|1158.9|1154.4|1159|1154.5|1159.3|1154.8|1158.9|1154.4|59
1626357190000|2021-07-15 13:53:10|1159.2|1154.7|1159.6|1155.1|1159.6|1155.1|1159.2|1154.7|97
1626357200000|2021-07-15 13:53:20|1159.2|1154.7|1158.5|1154|1159.2|1154.7|1158.5|1154|110
1626357210000|2021-07-15 13:53:30|1158.4|1153.9|1158.4|1153.9|1158.5|1154|1158.4|1153.9|72
1626357220000|2021-07-15 13:53:40|1158.3|1153.8|1157.5|1153|1158.4|1153.9|1157.5|1153|248
1626357230000|2021-07-15 13:53:50|1157.3|1152.8|1157.5|1153|1157.5|1153|1157.3|1152.8|171
1626357240000|2021-07-15 13:54:00|1157.4|1152.9|1157.3|1152.8|1157.4|1152.9|1157.3|1152.8|63
1626357250000|2021-07-15 13:54:10|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|53
1626357260000|2021-07-15 13:54:20|1157.6|1153.1|1157.6|1153.1|1157.8|1153.3|1157.6|1153.1|136
1626357270000|2021-07-15 13:54:30|1157.5|1153|1156.8|1152.3|1157.5|1153|1156.8|1152.3|196
1626357280000|2021-07-15 13:54:40|1157|1152.5|1156.3|1151.8|1157|1152.5|1156.3|1151.8|161
1626357290000|2021-07-15 13:54:50|1156.7|1152.2|1156.3|1151.8|1156.7|1152.2|1156.3|1151.8|62
1626357300000|2021-07-15 13:55:00|1156.1|1151.6|1156.1|1151.6|1156.3|1151.8|1155.8|1151.3|288
1626357310000|2021-07-15 13:55:10|1156.2|1151.7|1156.6|1152.1|1156.6|1152.1|1156.1|1151.6|73
1626357320000|2021-07-15 13:55:20|1156.5|1152|1156.8|1152.3|1156.8|1152.3|1156.5|1152|68
1626357330000|2021-07-15 13:55:30|1156.9|1152.4|1157.3|1152.8|1157.3|1152.8|1156.9|1152.4|128
1626357340000|2021-07-15 13:55:40|1157.1|1152.6|1156.8|1152.3|1157.1|1152.6|1156.8|1152.3|59
1626357350000|2021-07-15 13:55:50|1156.6|1152.1|1156.5|1152|1156.6|1152.1|1156.5|1152|80
1626357360000|2021-07-15 13:56:00|1156.8|1152.3|1157.3|1152.8|1157.3|1152.8|1156.8|1152.3|64
1626357370000|2021-07-15 13:56:10|||||||||18
1626357380000|2021-07-15 13:56:20|1157.1|1152.6|1157|1152.5|1157.1|1152.6|1156.8|1152.3|56
1626357390000|2021-07-15 13:56:30|1156.8|1152.3|1157.3|1152.8|1157.3|1152.8|1156.8|1152.3|41
1626357400000|2021-07-15 13:56:40|||||||||14
1626357410000|2021-07-15 13:56:50|1157.5|1153|1157.5|1153|1157.5|1153|1157.5|1153|73
1626357420000|2021-07-15 13:57:00|1157.6|1153.1|1157.3|1152.8|1157.8|1153.3|1157.3|1152.8|57
1626357430000|2021-07-15 13:57:10|1157.5|1153|1157.7|1153.2|1157.8|1153.3|1157.5|1153|20
1626357440000|2021-07-15 13:57:20|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|1157.7|1153.2|5
1626357450000|2021-07-15 13:57:30|1157.7|1153.2|1157.6|1153.1|1157.8|1153.3|1157.6|1153.1|19
1626357460000|2021-07-15 13:57:40|1157.7|1153.2|1157.7|1153.2|1157.7|1153.2|1157.6|1153.1|9
1626357470000|2021-07-15 13:57:50|1157.8|1153.3|1158.2|1153.7|1158.3|1153.8|1157.8|1153.3|56
1626357480000|2021-07-15 13:58:00|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|25
1626357490000|2021-07-15 13:58:10|||||||||52
1626357500000|2021-07-15 13:58:20|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|33
1626357510000|2021-07-15 13:58:30|||||||||4
1626357520000|2021-07-15 13:58:40|1158.6|1154.1|1158.6|1154.1|1158.6|1154.1|1158.6|1154.1|6
1626357530000|2021-07-15 13:58:50|1158.4|1153.9|1157.8|1153.3|1158.4|1153.9|1157.6|1153.1|138
1626357540000|2021-07-15 13:59:00|1158|1153.5|1157.6|1153.1|1158|1153.5|1157.6|1153.1|44
1626357550000|2021-07-15 13:59:10|1157.5|1153|1157.5|1153|1157.5|1153|1157.5|1153|36
1626357560000|2021-07-15 13:59:20|1157.1|1152.6|1157.8|1153.3|1157.8|1153.3|1157.1|1152.6|150
1626357570000|2021-07-15 13:59:30|1157.9|1153.4|1157.5|1153|1158.1|1153.6|1157.5|1153|81
1626357580000|2021-07-15 13:59:40|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|14
1626357590000|2021-07-15 13:59:50|1157.5|1153|1157.8|1153.3|1157.8|1153.3|1157.5|1153|33
1626357600000|2021-07-15 14:00:00|||||||||26
1626357610000|2021-07-15 14:00:10|1158|1153.5|1158.8|1154.3|1158.8|1154.3|1158|1153.5|191
1626357620000|2021-07-15 14:00:20|||||||||36
1626357630000|2021-07-15 14:00:30|||||||||10
1626357640000|2021-07-15 14:00:40|||||||||22
1626357650000|2021-07-15 14:00:50|||||||||3
1626357660000|2021-07-15 14:01:00|1159|1154.5|1159|1154.5|1159|1154.5|1159|1154.5|83
1626357670000|2021-07-15 14:01:10|1158.8|1154.3|1159|1154.5|1159|1154.5|1158.8|1154.3|29
1626357680000|2021-07-15 14:01:20|1159.3|1154.8|1159.5|1155|1159.5|1155|1158.9|1154.4|114
1626357690000|2021-07-15 14:01:30|1159.6|1155.1|1160.8|1156.3|1160.8|1156.3|1159.6|1155.1|264
1626357700000|2021-07-15 14:01:40|1161.1|1156.6|1161.3|1156.8|1161.3|1156.8|1161.1|1156.6|175
1626357710000|2021-07-15 14:01:50|1161.5|1157|1161.3|1156.8|1161.5|1157|1161.3|1156.8|149
1626357720000|2021-07-15 14:02:00|1161.1|1156.6|1161.1|1156.6|1161.9|1157.4|1161.1|1156.6|573
1626357730000|2021-07-15 14:02:10|1161|1156.5|1161|1156.5|1161.1|1156.6|1160.8|1156.3|39
1626357740000|2021-07-15 14:02:20|1160.9|1156.4|1160.5|1156|1161|1156.5|1160.5|1156|165
1626357750000|2021-07-15 14:02:30|1160.3|1155.8|1160.5|1156|1160.5|1156|1160.3|1155.8|98
1626357760000|2021-07-15 14:02:40|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|42
1626357770000|2021-07-15 14:02:50|1160.8|1156.3|1161.2|1156.7|1161.2|1156.7|1160.8|1156.3|91
1626357780000|2021-07-15 14:03:00|1161.3|1156.8|1161.7|1157.2|1161.7|1157.2|1161.3|1156.8|144
1626357790000|2021-07-15 14:03:10|1161.8|1157.3|1161.4|1156.9|1161.8|1157.3|1161.3|1156.8|65
1626357800000|2021-07-15 14:03:20|1161.3|1156.8|1161.3|1156.8|1161.5|1157|1161.3|1156.8|28
1626357810000|2021-07-15 14:03:30|1161.2|1156.7|1161|1156.5|1161.2|1156.7|1160.5|1156|104
1626357820000|2021-07-15 14:03:40|1161.2|1156.7|1161.5|1157|1161.7|1157.2|1161.2|1156.7|199
1626357830000|2021-07-15 14:03:50|1161.3|1156.8|1161.5|1157|1161.5|1157|1161.3|1156.8|91
1626357840000|2021-07-15 14:04:00|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|1161.5|1157|149
1626357850000|2021-07-15 14:04:10|1161.5|1157|1161.3|1156.8|1161.8|1157.3|1161.3|1156.8|109
1626357860000|2021-07-15 14:04:20|||||||||43
1626357870000|2021-07-15 14:04:30|1161.5|1157|1161.8|1157.3|1161.8|1157.3|1161.2|1156.7|74
1626357880000|2021-07-15 14:04:40|1162|1157.5|1161.8|1157.3|1162|1157.5|1161.8|1157.3|316
1626357890000|2021-07-15 14:04:50|1161.6|1157.1|1161.3|1156.8|1161.6|1157.1|1161|1156.5|168
1626357900000|2021-07-15 14:05:00|1161|1156.5|1161.8|1157.3|1161.8|1157.3|1161|1156.5|69
1626357910000|2021-07-15 14:05:10|1161.6|1157.1|1161.5|1157|1161.6|1157.1|1161.5|1157|49
1626357920000|2021-07-15 14:05:20|1161.6|1157.1|1161.3|1156.8|1161.6|1157.1|1161.3|1156.8|55
1626357930000|2021-07-15 14:05:30|1161.6|1157.1|1161.5|1157|1161.6|1157.1|1161.1|1156.6|58
1626357940000|2021-07-15 14:05:40|1161.3|1156.8|1161.3|1156.8|1161.3|1156.8|1161.1|1156.6|50
1626357950000|2021-07-15 14:05:50|1161.4|1156.9|1160.6|1156.1|1161.4|1156.9|1160.6|1156.1|93
1626357960000|2021-07-15 14:06:00|1160.5|1156|1159.9|1155.4|1160.5|1156|1159.9|1155.4|193
1626357970000|2021-07-15 14:06:10|1160|1155.5|1160.6|1156.1|1160.6|1156.1|1160|1155.5|71
1626357980000|2021-07-15 14:06:20|||||||||65
1626357990000|2021-07-15 14:06:30|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|35
1626358000000|2021-07-15 14:06:40|1160.1|1155.6|1160.6|1156.1|1160.6|1156.1|1160.1|1155.6|31
1626358010000|2021-07-15 14:06:50|1160.9|1156.4|1161.1|1156.6|1161.1|1156.6|1160.9|1156.4|120
1626358020000|2021-07-15 14:07:00|1161.3|1156.8|1161.6|1157.1|1161.6|1157.1|1161.3|1156.8|70
1626358030000|2021-07-15 14:07:10|1161.3|1156.8|1161.3|1156.8|1161.3|1156.8|1161.3|1156.8|45
1626358040000|2021-07-15 14:07:20|1161.1|1156.6|1161.5|1157|1161.5|1157|1161.1|1156.6|140
1626358050000|2021-07-15 14:07:30|1161.4|1156.9|1161.3|1156.8|1161.4|1156.9|1160.9|1156.4|74
1626358060000|2021-07-15 14:07:40|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|21
1626358070000|2021-07-15 14:07:50|1160.9|1156.4|1160.9|1156.4|1161|1156.5|1160.9|1156.4|44
1626358080000|2021-07-15 14:08:00|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|24
1626358090000|2021-07-15 14:08:10|1160.4|1155.9|1160.3|1155.8|1160.4|1155.9|1160.3|1155.8|132
1626358100000|2021-07-15 14:08:20|1160.1|1155.6|1159.9|1155.4|1160.1|1155.6|1159.9|1155.4|51
1626358110000|2021-07-15 14:08:30|1159.8|1155.3|1159.8|1155.3|1159.8|1155.3|1159.8|1155.3|62
1626358120000|2021-07-15 14:08:40|1159.9|1155.4|1160.3|1155.8|1160.5|1156|1159.9|1155.4|224
1626358130000|2021-07-15 14:08:50|1160.2|1155.7|1159.9|1155.4|1160.2|1155.7|1159.9|1155.4|32
1626358140000|2021-07-15 14:09:00|1160.1|1155.6|1160.1|1155.6|1160.1|1155.6|1159.9|1155.4|96
1626358150000|2021-07-15 14:09:10|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1159.9|1155.4|54
1626358160000|2021-07-15 14:09:20|1160.1|1155.6|1160.1|1155.6|1160.1|1155.6|1160.1|1155.6|15
1626358170000|2021-07-15 14:09:30|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|4
1626358180000|2021-07-15 14:09:40|1160.1|1155.6|1160.6|1156.1|1160.6|1156.1|1160.1|1155.6|63
1626358190000|2021-07-15 14:09:50|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|10
1626358200000|2021-07-15 14:10:00|1160.5|1156|1160.7|1156.2|1160.7|1156.2|1160.5|1156|76
1626358210000|2021-07-15 14:10:10|1160.8|1156.3|1161|1156.5|1161|1156.5|1160.8|1156.3|46
1626358220000|2021-07-15 14:10:20|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|40
1626358230000|2021-07-15 14:10:30|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|29
1626358240000|2021-07-15 14:10:40|1160.8|1156.3|1161.5|1157|1161.5|1157|1160.8|1156.3|79
1626358250000|2021-07-15 14:10:50|1161.4|1156.9|1162.2|1157.7|1162.2|1157.7|1161.4|1156.9|49
1626358260000|2021-07-15 14:11:00|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|82
1626358270000|2021-07-15 14:11:10|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|34
1626358280000|2021-07-15 14:11:20|1161.9|1157.4|1162.4|1157.9|1162.5|1158|1161.7|1157.2|126
1626358290000|2021-07-15 14:11:30|1162.7|1158.2|1163.5|1159|1163.5|1159|1162.5|1158|365
1626358300000|2021-07-15 14:11:40|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|1163|1158.5|137
1626358310000|2021-07-15 14:11:50|1163.3|1158.8|1164.9|1160.4|1164.9|1160.4|1163|1158.5|1045
1626358320000|2021-07-15 14:12:00|1165.2|1160.7|1166.2|1161.7|1167.3|1162.8|1165.2|1160.7|1979
1626358330000|2021-07-15 14:12:10|1166.1|1161.6|1166.2|1161.7|1166.4|1161.9|1165.7|1161.2|212
1626358340000|2021-07-15 14:12:20|1166.4|1161.9|1165.9|1161.4|1166.4|1161.9|1165.9|1161.4|140
1626358350000|2021-07-15 14:12:30|1166.1|1161.6|1166.2|1161.7|1166.2|1161.7|1166.1|1161.6|94
1626358360000|2021-07-15 14:12:40|1166.7|1162.2|1166.5|1162|1166.7|1162.2|1166.5|1162|331
1626358370000|2021-07-15 14:12:50|1166.3|1161.8|1166.2|1161.7|1166.7|1162.2|1166|1161.5|320
1626358380000|2021-07-15 14:13:00|1166.4|1161.9|1166.4|1161.9|1166.9|1162.4|1166.4|1161.9|257
1626358390000|2021-07-15 14:13:10|1166.2|1161.7|1166.2|1161.7|1166.2|1161.7|1165.7|1161.2|92
1626358400000|2021-07-15 14:13:20|1166.5|1162|1166.2|1161.7|1166.5|1162|1166.2|1161.7|105
1626358410000|2021-07-15 14:13:30|1166.1|1161.6|1166.2|1161.7|1166.2|1161.7|1166.1|1161.6|78
1626358420000|2021-07-15 14:13:40|1166.1|1161.6|1166.2|1161.7|1166.2|1161.7|1166|1161.5|69
1626358430000|2021-07-15 14:13:50|1166.3|1161.8|1166.5|1162|1166.6|1162.1|1166.3|1161.8|105
1626358440000|2021-07-15 14:14:00|1166.7|1162.2|1167.5|1163|1167.5|1163|1166.7|1162.2|329
1626358450000|2021-07-15 14:14:10|1167.7|1163.2|1168|1163.5|1168.5|1164|1167.7|1163.2|304
1626358460000|2021-07-15 14:14:20|1168.3|1163.8|1168.3|1163.8|1168.3|1163.8|1167.8|1163.3|222
1626358470000|2021-07-15 14:14:30|1168.5|1164|1167.5|1163|1168.7|1164.2|1167.5|1163|336
1626358480000|2021-07-15 14:14:40|1167.7|1163.2|1168.6|1164.1|1169|1164.5|1167.7|1163.2|694
1626358490000|2021-07-15 14:14:50|1168.8|1164.3|1169.8|1165.3|1169.9|1165.4|1168.7|1164.2|1156
1626358500000|2021-07-15 14:15:00|1169.9|1165.4|1169.2|1164.7|1170.4|1165.9|1169.2|1164.7|942
1626358510000|2021-07-15 14:15:10|1169.4|1164.9|1168.2|1163.7|1169.4|1164.9|1168.1|1163.6|329
1626358520000|2021-07-15 14:15:20|1168.1|1163.6|1167.7|1163.2|1168.2|1163.7|1167.7|1163.2|193
1626358530000|2021-07-15 14:15:30|1167.5|1163|1166.9|1162.4|1167.5|1163|1166.9|1162.4|90
1626358540000|2021-07-15 14:15:40|1168|1163.5|1167.9|1163.4|1168|1163.5|1167.9|1163.4|314
1626358550000|2021-07-15 14:15:50|1168|1163.5|1167.9|1163.4|1168.2|1163.7|1167.8|1163.3|96
1626358560000|2021-07-15 14:16:00|1168.2|1163.7|1168.9|1164.4|1169.1|1164.6|1168.2|1163.7|179
1626358570000|2021-07-15 14:16:10|1168.7|1164.2|1169.1|1164.6|1169.2|1164.7|1168.4|1163.9|240
1626358580000|2021-07-15 14:16:20|1169|1164.5|1169.2|1164.7|1169.2|1164.7|1168.7|1164.2|88
1626358590000|2021-07-15 14:16:30|||||||||87
1626358600000|2021-07-15 14:16:40|1168.9|1164.4|1169.2|1164.7|1169.2|1164.7|1168.9|1164.4|93
1626358610000|2021-07-15 14:16:50|1168.9|1164.4|1168.9|1164.4|1168.9|1164.4|1168.7|1164.2|89
1626358620000|2021-07-15 14:17:00|1169.4|1164.9|1168.9|1164.4|1169.4|1164.9|1168.9|1164.4|202
1626358630000|2021-07-15 14:17:10|1168.8|1164.3|1168.4|1163.9|1168.8|1164.3|1168.4|1163.9|183
1626358640000|2021-07-15 14:17:20|1168.2|1163.7|1168|1163.5|1168.2|1163.7|1168|1163.5|188
1626358650000|2021-07-15 14:17:30|1167.5|1163|1167.2|1162.7|1167.5|1163|1167.2|1162.7|105
1626358660000|2021-07-15 14:17:40|1166.7|1162.2|1167|1162.5|1167|1162.5|1166.5|1162|198
1626358670000|2021-07-15 14:17:50|1166.7|1162.2|1167.6|1163.1|1167.6|1163.1|1166.7|1162.2|333
1626358680000|2021-07-15 14:18:00|1168|1163.5|1168|1163.5|1168.2|1163.7|1168|1163.5|148
1626358690000|2021-07-15 14:18:10|1167.7|1163.2|1167.1|1162.6|1167.7|1163.2|1167|1162.5|123
1626358700000|2021-07-15 14:18:20|1167.4|1162.9|1167.2|1162.7|1167.4|1162.9|1167|1162.5|63
1626358710000|2021-07-15 14:18:30|1167|1162.5|1167.2|1162.7|1167.5|1163|1166.8|1162.3|147
1626358720000|2021-07-15 14:18:40|1167|1162.5|1167|1162.5|1167.3|1162.8|1166.8|1162.3|84
1626358730000|2021-07-15 14:18:50|1167.1|1162.6|1167.3|1162.8|1167.4|1162.9|1167|1162.5|129
1626358740000|2021-07-15 14:19:00|1167|1162.5|1167.2|1162.7|1167.3|1162.8|1166.8|1162.3|137
1626358750000|2021-07-15 14:19:10|1167.4|1162.9|1167|1162.5|1167.4|1162.9|1166.8|1162.3|99
1626358760000|2021-07-15 14:19:20|1167.2|1162.7|1167|1162.5|1167.2|1162.7|1166.8|1162.3|58
1626358770000|2021-07-15 14:19:30|1166.8|1162.3|1167|1162.5|1167|1162.5|1166.5|1162|88
1626358780000|2021-07-15 14:19:40|1166.9|1162.4|1167|1162.5|1167|1162.5|1166.5|1162|159
1626358790000|2021-07-15 14:19:50|1167.4|1162.9|1167|1162.5|1167.4|1162.9|1167|1162.5|121
1626358800000|2021-07-15 14:20:00|||||||||85
1626358810000|2021-07-15 14:20:10|1166.5|1162|1166.5|1162|1166.5|1162|1166.3|1161.8|189
1626358820000|2021-07-15 14:20:20|1166.4|1161.9|1166.3|1161.8|1166.5|1162|1166.2|1161.7|104
1626358830000|2021-07-15 14:20:30|1166.5|1162|1166|1161.5|1166.5|1162|1166|1161.5|127
1626358840000|2021-07-15 14:20:40|1165.9|1161.4|1165|1160.5|1165.9|1161.4|1165|1160.5|290
1626358850000|2021-07-15 14:20:50|1165.2|1160.7|1165.7|1161.2|1166|1161.5|1165.2|1160.7|168
1626358860000|2021-07-15 14:21:00|1166|1161.5|1166|1161.5|1166|1161.5|1165.7|1161.2|83
1626358870000|2021-07-15 14:21:10|1166.2|1161.7|1166.5|1162|1166.5|1162|1166|1161.5|95
1626358880000|2021-07-15 14:21:20|||||||||54
1626358890000|2021-07-15 14:21:30|1166.2|1161.7|1166.4|1161.9|1166.4|1161.9|1166.2|1161.7|14
1626358900000|2021-07-15 14:21:40|1166.3|1161.8|1166|1161.5|1166.4|1161.9|1166|1161.5|49
1626358910000|2021-07-15 14:21:50|1166.2|1161.7|1166|1161.5|1166.2|1161.7|1166|1161.5|39
1626358920000|2021-07-15 14:22:00|1166.2|1161.7|1166|1161.5|1166.2|1161.7|1166|1161.5|66
1626358930000|2021-07-15 14:22:10|||||||||43
1626358940000|2021-07-15 14:22:20|||||||||18
1626358950000|2021-07-15 14:22:30|1165.8|1161.3|1166|1161.5|1166|1161.5|1165.8|1161.3|64
1626358960000|2021-07-15 14:22:40|1166.4|1161.9|1167|1162.5|1167|1162.5|1166.4|1161.9|188
1626358970000|2021-07-15 14:22:50|1167.2|1162.7|1167.2|1162.7|1167.2|1162.7|1167.2|1162.7|51
1626358980000|2021-07-15 14:23:00|1167.5|1163|1167.5|1163|1167.5|1163|1167.4|1162.9|99
1626358990000|2021-07-15 14:23:10|1167.7|1163.2|1168.3|1163.8|1168.5|1164|1167.7|1163.2|652
1626359000000|2021-07-15 14:23:20|1168.2|1163.7|1168.5|1164|1168.5|1164|1168|1163.5|50
1626359010000|2021-07-15 14:23:30|||||||||101
1626359020000|2021-07-15 14:23:40|1168.4|1163.9|1167.5|1163|1168.4|1163.9|1167.5|1163|273
1626359030000|2021-07-15 14:23:50|1167.7|1163.2|1167.5|1163|1167.9|1163.4|1167.5|1163|15
1626359040000|2021-07-15 14:24:00|1167.4|1162.9|1167|1162.5|1167.4|1162.9|1167|1162.5|107
1626359050000|2021-07-15 14:24:10|1167.1|1162.6|1167.1|1162.6|1167.1|1162.6|1167.1|1162.6|24
1626359060000|2021-07-15 14:24:20|1167|1162.5|1166.5|1162|1167|1162.5|1166.5|1162|47
1626359070000|2021-07-15 14:24:30|1166.3|1161.8|1167|1162.5|1167|1162.5|1166.3|1161.8|74
1626359080000|2021-07-15 14:24:40|1166.9|1162.4|1166.5|1162|1166.9|1162.4|1166.5|1162|22
1626359090000|2021-07-15 14:24:50|1166.7|1162.2|1166.7|1162.2|1166.7|1162.2|1166.7|1162.2|26
1626359100000|2021-07-15 14:25:00|1166.5|1162|1166.5|1162|1166.7|1162.2|1166.5|1162|91
1626359110000|2021-07-15 14:25:10|1166.7|1162.2|1167.2|1162.7|1167.2|1162.7|1166.7|1162.2|62
1626359120000|2021-07-15 14:25:20|1167|1162.5|1166.9|1162.4|1167|1162.5|1166.7|1162.2|38
1626359130000|2021-07-15 14:25:30|1167|1162.5|1167.2|1162.7|1167.2|1162.7|1167|1162.5|75
1626359140000|2021-07-15 14:25:40|1167.4|1162.9|1167.5|1163|1167.5|1163|1167|1162.5|139
1626359150000|2021-07-15 14:25:50|1167.7|1163.2|1168.5|1164|1168.6|1164.1|1167.7|1163.2|193
1626359160000|2021-07-15 14:26:00|1168.4|1163.9|1168|1163.5|1168.4|1163.9|1168|1163.5|51
1626359170000|2021-07-15 14:26:10|1167.7|1163.2|1167.2|1162.7|1167.9|1163.4|1167.2|1162.7|265
1626359180000|2021-07-15 14:26:20|1167.5|1163|1167.5|1163|1167.5|1163|1167.5|1163|18
1626359190000|2021-07-15 14:26:30|1167|1162.5|1167|1162.5|1167.1|1162.6|1166.9|1162.4|50
1626359200000|2021-07-15 14:26:40|1166.8|1162.3|1165.8|1161.3|1166.8|1162.3|1165.8|1161.3|129
1626359210000|2021-07-15 14:26:50|1165.3|1160.8|1164.8|1160.3|1165.3|1160.8|1164.5|1160|341
1626359220000|2021-07-15 14:27:00|1164.6|1160.1|1163.8|1159.3|1164.6|1160.1|1163.8|1159.3|247
1626359230000|2021-07-15 14:27:10|1163.6|1159.1|1163.5|1159|1163.6|1159.1|1163.2|1158.7|242
1626359240000|2021-07-15 14:27:20|1163.3|1158.8|1163.3|1158.8|1163.8|1159.3|1163|1158.5|171
1626359250000|2021-07-15 14:27:30|1163.5|1159|1162.8|1158.3|1163.5|1159|1162.8|1158.3|279
1626359260000|2021-07-15 14:27:40|1162.7|1158.2|1162.3|1157.8|1162.7|1158.2|1162.3|1157.8|137
1626359270000|2021-07-15 14:27:50|1162.2|1157.7|1162.2|1157.7|1162.5|1158|1162.2|1157.7|352
1626359280000|2021-07-15 14:28:00|1162.3|1157.8|1162.5|1158|1162.5|1158|1162|1157.5|387
1626359290000|2021-07-15 14:28:10|1162.3|1157.8|1162.2|1157.7|1162.8|1158.3|1162.2|1157.7|185
1626359300000|2021-07-15 14:28:20|1162.5|1158|1162|1157.5|1163|1158.5|1162|1157.5|238
1626359310000|2021-07-15 14:28:30|1162.2|1157.7|1163|1158.5|1163.2|1158.7|1162.2|1157.7|59
1626359320000|2021-07-15 14:28:40|||||||||15
1626359330000|2021-07-15 14:28:50|1163.2|1158.7|1163.6|1159.1|1163.7|1159.2|1163.2|1158.7|269
1626359340000|2021-07-15 14:29:00|1163.5|1159|1164.5|1160|1164.5|1160|1163.5|1159|180
1626359350000|2021-07-15 14:29:10|1164.7|1160.2|1165.8|1161.3|1165.8|1161.3|1164.5|1160|419
1626359360000|2021-07-15 14:29:20|1166|1161.5|1165.8|1161.3|1166.3|1161.8|1165.8|1161.3|89
1626359370000|2021-07-15 14:29:30|1166|1161.5|1166.2|1161.7|1166.2|1161.7|1165.8|1161.3|149
1626359380000|2021-07-15 14:29:40|1166|1161.5|1165.8|1161.3|1166|1161.5|1165.8|1161.3|27
1626359390000|2021-07-15 14:29:50|1165.9|1161.4|1165.9|1161.4|1165.9|1161.4|1165.9|1161.4|65
1626359400000|2021-07-15 14:30:00|1166|1161.5|1166.5|1162|1166.5|1162|1166|1161.5|85
1626359410000|2021-07-15 14:30:10|1166.4|1161.9|1167|1162.5|1167|1162.5|1166|1161.5|158
1626359420000|2021-07-15 14:30:20|1166.8|1162.3|1166.8|1162.3|1166.8|1162.3|1166.8|1162.3|71
1626359430000|2021-07-15 14:30:30|1166.5|1162|1166.6|1162.1|1166.8|1162.3|1166|1161.5|134
1626359440000|2021-07-15 14:30:40|1166.4|1161.9|1166.3|1161.8|1166.5|1162|1165.8|1161.3|260
1626359450000|2021-07-15 14:30:50|1166|1161.5|1166.8|1162.3|1166.8|1162.3|1166|1161.5|35
1626359460000|2021-07-15 14:31:00|1166.6|1162.1|1167.2|1162.7|1167.3|1162.8|1166.3|1161.8|132
1626359470000|2021-07-15 14:31:10|1167.6|1163.1|1167.5|1163|1167.6|1163.1|1167.1|1162.6|55
1626359480000|2021-07-15 14:31:20|1167.3|1162.8|1168.1|1163.6|1168.1|1163.6|1167.1|1162.6|203
1626359490000|2021-07-15 14:31:30|||||||||55
1626359500000|2021-07-15 14:31:40|1168.8|1164.3|1168.6|1164.1|1169|1164.5|1168.3|1163.8|577
1626359510000|2021-07-15 14:31:50|1168.4|1163.9|1169.3|1164.8|1169.3|1164.8|1168.3|1163.8|448
1626359520000|2021-07-15 14:32:00|1169.5|1165|1169.8|1165.3|1169.8|1165.3|1169.1|1164.6|342
1626359530000|2021-07-15 14:32:10|1169.7|1165.2|1169.1|1164.6|1169.7|1165.2|1169.1|1164.6|167
1626359540000|2021-07-15 14:32:20|1169.3|1164.8|1169.3|1164.8|1169.6|1165.1|1169.1|1164.6|59
1626359550000|2021-07-15 14:32:30|1169.1|1164.6|1169.4|1164.9|1169.9|1165.4|1169.1|1164.6|104
1626359560000|2021-07-15 14:32:40|1169.3|1164.8|1168.9|1164.4|1169.3|1164.8|1168.9|1164.4|112
1626359570000|2021-07-15 14:32:50|1169.1|1164.6|1168.9|1164.4|1169.4|1164.9|1168.7|1164.2|165
1626359580000|2021-07-15 14:33:00|1168.6|1164.1|1168.6|1164.1|1168.9|1164.4|1168.6|1164.1|67
1626359590000|2021-07-15 14:33:10|1168.8|1164.3|1168.9|1164.4|1169|1164.5|1168.8|1164.3|66
1626359600000|2021-07-15 14:33:20|1168.6|1164.1|1168.9|1164.4|1169.1|1164.6|1168.6|1164.1|91
1626359610000|2021-07-15 14:33:30|1169.1|1164.6|1168.4|1163.9|1169.4|1164.9|1168.4|1163.9|137
1626359620000|2021-07-15 14:33:40|1168.2|1163.7|1168.1|1163.6|1168.2|1163.7|1168.1|1163.6|72
1626359630000|2021-07-15 14:33:50|1168.2|1163.7|1167.9|1163.4|1168.2|1163.7|1167.7|1163.2|105
1626359640000|2021-07-15 14:34:00|1167.7|1163.2|1168.4|1163.9|1168.4|1163.9|1167.7|1163.2|149
1626359650000|2021-07-15 14:34:10|1168.7|1164.2|1169.1|1164.6|1169.1|1164.6|1168.7|1164.2|151
1626359660000|2021-07-15 14:34:20|1169.3|1164.8|1169.4|1164.9|1169.4|1164.9|1169.3|1164.8|114
1626359670000|2021-07-15 14:34:30|1169.7|1165.2|1169.4|1164.9|1169.7|1165.2|1169.1|1164.6|122
1626359680000|2021-07-15 14:34:40|1169.6|1165.1|1169.1|1164.6|1169.6|1165.1|1168.9|1164.4|136
1626359690000|2021-07-15 14:34:50|1168.9|1164.4|1168.6|1164.1|1169.1|1164.6|1168.6|1164.1|31
1626359700000|2021-07-15 14:35:00|1168.9|1164.4|1168.9|1164.4|1168.9|1164.4|1168.4|1163.9|53
1626359710000|2021-07-15 14:35:10|1169|1164.5|1168.9|1164.4|1169|1164.5|1168.9|1164.4|56
1626359720000|2021-07-15 14:35:20|1168.8|1164.3|1168.4|1163.9|1168.8|1164.3|1168.4|1163.9|25
1626359730000|2021-07-15 14:35:30|1168.6|1164.1|1167.7|1163.2|1168.6|1164.1|1167.7|1163.2|136
1626359740000|2021-07-15 14:35:40|1167.6|1163.1|1167.4|1162.9|1167.6|1163.1|1167.4|1162.9|60
1626359750000|2021-07-15 14:35:50|1167.6|1163.1|1167.4|1162.9|1167.6|1163.1|1167.4|1162.9|53
1626359760000|2021-07-15 14:36:00|||||||||22
1626359770000|2021-07-15 14:36:10|1167.7|1163.2|1167.4|1162.9|1167.7|1163.2|1167.4|1162.9|21
1626359780000|2021-07-15 14:36:20|1167.3|1162.8|1166.9|1162.4|1167.3|1162.8|1166.9|1162.4|89
1626359790000|2021-07-15 14:36:30|1167.1|1162.6|1167.1|1162.6|1167.1|1162.6|1167.1|1162.6|18
1626359800000|2021-07-15 14:36:40|1166.9|1162.4|1166.9|1162.4|1166.9|1162.4|1166.7|1162.2|66
1626359810000|2021-07-15 14:36:50|||||||||12
1626359820000|2021-07-15 14:37:00|1167.2|1162.7|1166.7|1162.2|1167.2|1162.7|1166.7|1162.2|51
1626359830000|2021-07-15 14:37:10|1166.8|1162.3|1166.9|1162.4|1166.9|1162.4|1166.7|1162.2|17
1626359840000|2021-07-15 14:37:20|1166.7|1162.2|1166.7|1162.2|1166.7|1162.2|1166.7|1162.2|34
1626359850000|2021-07-15 14:37:30|||||||||37
1626359860000|2021-07-15 14:37:40|1167.2|1162.7|1167.2|1162.7|1167.2|1162.7|1167.2|1162.7|167
1626359870000|2021-07-15 14:37:50|1167.6|1163.1|1167.6|1163.1|1167.7|1163.2|1167.6|1163.1|121
1626359880000|2021-07-15 14:38:00|1167.7|1163.2|1168.4|1163.9|1168.4|1163.9|1167.7|1163.2|146
1626359890000|2021-07-15 14:38:10|1168.6|1164.1|1168.6|1164.1|1168.6|1164.1|1168.6|1164.1|15
1626359900000|2021-07-15 14:38:20|1168.9|1164.4|1168.9|1164.4|1169|1164.5|1168.7|1164.2|123
1626359910000|2021-07-15 14:38:30|1169|1164.5|1168.2|1163.7|1169|1164.5|1168.2|1163.7|161
1626359920000|2021-07-15 14:38:40|1168.4|1163.9|1168.7|1164.2|1168.7|1164.2|1168.4|1163.9|42
1626359930000|2021-07-15 14:38:50|1169.2|1164.7|1168.9|1164.4|1169.2|1164.7|1168.9|1164.4|126
1626359940000|2021-07-15 14:39:00|1169|1164.5|1168.8|1164.3|1169.3|1164.8|1168.8|1164.3|74
1626359950000|2021-07-15 14:39:10|1168.9|1164.4|1169|1164.5|1169|1164.5|1168.5|1164|73
1626359960000|2021-07-15 14:39:20|1168.8|1164.3|1169.6|1165.1|1169.8|1165.3|1168.8|1164.3|101
1626359970000|2021-07-15 14:39:30|1169.4|1164.9|1169.6|1165.1|1170|1165.5|1169|1164.5|136
1626359980000|2021-07-15 14:39:40|1169.7|1165.2|1169.8|1165.3|1170.3|1165.8|1169.3|1164.8|107
1626359990000|2021-07-15 14:39:50|1170.1|1165.6|1169.8|1165.3|1170.3|1165.8|1169.8|1165.3|42
1626360000000|2021-07-15 14:40:00|1169.9|1165.4|1170|1165.5|1170.3|1165.8|1169.9|1165.4|71
1626360010000|2021-07-15 14:40:10|1169.8|1165.3|1169.2|1164.7|1169.8|1165.3|1169.2|1164.7|106
1626360020000|2021-07-15 14:40:20|1169|1164.5|1169|1164.5|1169.2|1164.7|1168.8|1164.3|49
1626360030000|2021-07-15 14:40:30|1168.8|1164.3|1169|1164.5|1169|1164.5|1168.8|1164.3|14
1626360040000|2021-07-15 14:40:40|1168.9|1164.4|1168.3|1163.8|1168.9|1164.4|1168.3|1163.8|30
1626360050000|2021-07-15 14:40:50|1168.5|1164|1169.2|1164.7|1169.2|1164.7|1168.5|1164|295
1626360060000|2021-07-15 14:41:00|1169|1164.5|1168.7|1164.2|1169|1164.5|1168.7|1164.2|29
1626360070000|2021-07-15 14:41:10|1168.5|1164|1168.6|1164.1|1169.2|1164.7|1168.5|1164|360
1626360080000|2021-07-15 14:41:20|1168.9|1164.4|1169|1164.5|1169|1164.5|1168.7|1164.2|39
1626360090000|2021-07-15 14:41:30|1169.4|1164.9|1169.8|1165.3|1169.8|1165.3|1169.4|1164.9|49
1626360100000|2021-07-15 14:41:40|1170.1|1165.6|1170.7|1166.2|1170.8|1166.3|1170.1|1165.6|182
1626360110000|2021-07-15 14:41:50|1170.5|1166|1170.5|1166|1170.8|1166.3|1170|1165.5|274
1626360120000|2021-07-15 14:42:00|1170.2|1165.7|1170.8|1166.3|1171.1|1166.6|1170.2|1165.7|166
1626360130000|2021-07-15 14:42:10|1171|1166.5|1171.3|1166.8|1171.5|1167|1171|1166.5|211
1626360140000|2021-07-15 14:42:20|1171.1|1166.6|1172.5|1168|1172.5|1168|1170.8|1166.3|831
1626360150000|2021-07-15 14:42:30|1172.7|1168.2|1172.1|1167.6|1172.7|1168.2|1172.1|1167.6|492
1626360160000|2021-07-15 14:42:40|1172.2|1167.7|1171.5|1167|1172.2|1167.7|1171.5|1167|91
1626360170000|2021-07-15 14:42:50|1171.7|1167.2|1171.5|1167|1171.7|1167.2|1171.5|1167|143
1626360180000|2021-07-15 14:43:00|1170.9|1166.4|1171.5|1167|1171.7|1167.2|1170.9|1166.4|386
1626360190000|2021-07-15 14:43:10|1171.4|1166.9|1171.5|1167|1171.5|1167|1171.2|1166.7|41
1626360200000|2021-07-15 14:43:20|1171.8|1167.3|1171|1166.5|1171.8|1167.3|1170.8|1166.3|66
1626360210000|2021-07-15 14:43:30|1171.2|1166.7|1171.6|1167.1|1171.6|1167.1|1171|1166.5|187
1626360220000|2021-07-15 14:43:40|1171.5|1167|1171.9|1167.4|1171.9|1167.4|1171.5|1167|103
1626360230000|2021-07-15 14:43:50|1172.2|1167.7|1171.8|1167.3|1172.4|1167.9|1171.8|1167.3|43
1626360240000|2021-07-15 14:44:00|1171.6|1167.1|1172.3|1167.8|1172.3|1167.8|1171.6|1167.1|194
1626360250000|2021-07-15 14:44:10|1172.1|1167.6|1172.3|1167.8|1172.3|1167.8|1171.3|1166.8|109
1626360260000|2021-07-15 14:44:20|1172.2|1167.7|1172.1|1167.6|1172.3|1167.8|1172|1167.5|64
1626360270000|2021-07-15 14:44:30|1171.8|1167.3|1172.1|1167.6|1172.2|1167.7|1171.8|1167.3|78
1626360280000|2021-07-15 14:44:40|1171.8|1167.3|1172.3|1167.8|1172.3|1167.8|1171.8|1167.3|50
1626360290000|2021-07-15 14:44:50|||||||||43
1626360300000|2021-07-15 14:45:00|1172.5|1168|1172.3|1167.8|1172.8|1168.3|1172.3|1167.8|258
1626360310000|2021-07-15 14:45:10|1172|1167.5|1171.8|1167.3|1172.3|1167.8|1171.8|1167.3|65
1626360320000|2021-07-15 14:45:20|1171.7|1167.2|1171.7|1167.2|1171.8|1167.3|1171.5|1167|74
1626360330000|2021-07-15 14:45:30|1171.6|1167.1|1171.8|1167.3|1172.2|1167.7|1171.3|1166.8|98
1626360340000|2021-07-15 14:45:40|1172|1167.5|1172.3|1167.8|1172.8|1168.3|1171.9|1167.4|129
1626360350000|2021-07-15 14:45:50|1172.6|1168.1|1172.6|1168.1|1172.7|1168.2|1172.3|1167.8|44
1626360360000|2021-07-15 14:46:00|1172.8|1168.3|1173.2|1168.7|1173.3|1168.8|1172.8|1168.3|574
1626360370000|2021-07-15 14:46:10|1173|1168.5|1172.2|1167.7|1173|1168.5|1172.2|1167.7|163
1626360380000|2021-07-15 14:46:20|1172.3|1167.8|1171.5|1167|1172.7|1168.2|1171.5|1167|117
1626360390000|2021-07-15 14:46:30|1171.3|1166.8|1171.3|1166.8|1171.7|1167.2|1171|1166.5|46
1626360400000|2021-07-15 14:46:40|1171.1|1166.6|1170.8|1166.3|1171.1|1166.6|1169.8|1165.3|625
1626360410000|2021-07-15 14:46:50|1170.6|1166.1|1171.9|1167.4|1172.2|1167.7|1170.5|1166|533
1626360420000|2021-07-15 14:47:00|1172|1167.5|1173.1|1168.6|1173.1|1168.6|1172|1167.5|144
1626360430000|2021-07-15 14:47:10|1173|1168.5|1172.8|1168.3|1173|1168.5|1172.3|1167.8|166
1626360440000|2021-07-15 14:47:20|1172.6|1168.1|1172.8|1168.3|1172.8|1168.3|1172.3|1167.8|132
1626360450000|2021-07-15 14:47:30|1173|1168.5|1173.2|1168.7|1173.4|1168.9|1172.9|1168.4|101
1626360460000|2021-07-15 14:47:40|1174.1|1169.6|1174.6|1170.1|1174.6|1170.1|1173.9|1169.4|593
1626360470000|2021-07-15 14:47:50|1174.5|1170|1175|1170.5|1175|1170.5|1174.5|1170|842
1626360480000|2021-07-15 14:48:00|1175.3|1170.8|1174|1169.5|1175.3|1170.8|1174|1169.5|462
1626360490000|2021-07-15 14:48:10|1173.8|1169.3|1173.4|1168.9|1174.1|1169.6|1173.4|1168.9|218
1626360500000|2021-07-15 14:48:20|1173.7|1169.2|1174|1169.5|1174.1|1169.6|1173.7|1169.2|94
1626360510000|2021-07-15 14:48:30|1174.1|1169.6|1174.3|1169.8|1174.3|1169.8|1174.1|1169.6|49
1626360520000|2021-07-15 14:48:40|1174.2|1169.7|1173.5|1169|1174.2|1169.7|1173.5|1169|41
1626360530000|2021-07-15 14:48:50|1173.4|1168.9|1173.4|1168.9|1174|1169.5|1173.3|1168.8|127
1626360540000|2021-07-15 14:49:00|1173.1|1168.6|1173.3|1168.8|1174.1|1169.6|1173.1|1168.6|95
1626360550000|2021-07-15 14:49:10|1173.8|1169.3|1173.8|1169.3|1173.8|1169.3|1173.2|1168.7|174
1626360560000|2021-07-15 14:49:20|1173.7|1169.2|1173|1168.5|1173.7|1169.2|1173|1168.5|83
1626360570000|2021-07-15 14:49:30|1173.1|1168.6|1173|1168.5|1173.3|1168.8|1172.9|1168.4|103
1626360580000|2021-07-15 14:49:40|1173.2|1168.7|1173.3|1168.8|1173.4|1168.9|1173.2|1168.7|164
1626360590000|2021-07-15 14:49:50|1173.4|1168.9|1173.3|1168.8|1173.4|1168.9|1172.8|1168.3|89
1626360600000|2021-07-15 14:50:00|1173.2|1168.7|1173.7|1169.2|1173.9|1169.4|1173.2|1168.7|211
1626360610000|2021-07-15 14:50:10|1173.5|1169|1173.7|1169.2|1173.7|1169.2|1173.5|1169|40
1626360620000|2021-07-15 14:50:20|1173.9|1169.4|1173.9|1169.4|1174.2|1169.7|1173.9|1169.4|207
1626360630000|2021-07-15 14:50:30|1174|1169.5|1174|1169.5|1174|1169.5|1174|1169.5|69
1626360640000|2021-07-15 14:50:40|1173.9|1169.4|1173.7|1169.2|1173.9|1169.4|1173.7|1169.2|119
1626360650000|2021-07-15 14:50:50|1173.5|1169|1173.6|1169.1|1173.6|1169.1|1173.5|1169|50
1626360660000|2021-07-15 14:51:00|1173.7|1169.2|1173.5|1169|1173.8|1169.3|1173.5|1169|56
1626360670000|2021-07-15 14:51:10|||||||||74
1626360680000|2021-07-15 14:51:20|1173.4|1168.9|1173.3|1168.8|1173.5|1169|1173.3|1168.8|30
1626360690000|2021-07-15 14:51:30|1173|1168.5|1173|1168.5|1173|1168.5|1172.8|1168.3|78
1626360700000|2021-07-15 14:51:40|1172.8|1168.3|1172.8|1168.3|1173.5|1169|1172.8|1168.3|178
1626360710000|2021-07-15 14:51:50|1173.1|1168.6|1173|1168.5|1173.1|1168.6|1172.9|1168.4|48
1626360720000|2021-07-15 14:52:00|||||||||61
1626360730000|2021-07-15 14:52:10|||||||||19
1626360740000|2021-07-15 14:52:20|1172.8|1168.3|1172.8|1168.3|1172.8|1168.3|1172.8|1168.3|154
1626360750000|2021-07-15 14:52:30|1172.5|1168|1172|1167.5|1172.5|1168|1172|1167.5|46
1626360760000|2021-07-15 14:52:40|1172.1|1167.6|1171.9|1167.4|1172.1|1167.6|1171.9|1167.4|66
1626360770000|2021-07-15 14:52:50|1172|1167.5|1170.6|1166.1|1172|1167.5|1170.6|1166.1|170
1626360780000|2021-07-15 14:53:00|1170.7|1166.2|1170.6|1166.1|1170.7|1166.2|1170.6|1166.1|66
1626360790000|2021-07-15 14:53:10|1171.1|1166.6|1171.1|1166.6|1171.1|1166.6|1171.1|1166.6|55
1626360800000|2021-07-15 14:53:20|1171.4|1166.9|1170.9|1166.4|1171.4|1166.9|1170.9|1166.4|57
1626360810000|2021-07-15 14:53:30|1170.7|1166.2|1170.7|1166.2|1170.7|1166.2|1170.7|1166.2|121
1626360820000|2021-07-15 14:53:40|1170.6|1166.1|1170.5|1166|1170.7|1166.2|1170.5|1166|170
1626360830000|2021-07-15 14:53:50|1170.2|1165.7|1169|1164.5|1170.2|1165.7|1169|1164.5|329
1626360840000|2021-07-15 14:54:00|1168.7|1164.2|1168.5|1164|1168.7|1164.2|1168|1163.5|329
1626360850000|2021-07-15 14:54:10|1168.7|1164.2|1168.2|1163.7|1168.7|1164.2|1168|1163.5|152
1626360860000|2021-07-15 14:54:20|1168.4|1163.9|1168.7|1164.2|1168.9|1164.4|1168.4|1163.9|85
1626360870000|2021-07-15 14:54:30|1168.9|1164.4|1169.4|1164.9|1169.4|1164.9|1168.5|1164|275
1626360880000|2021-07-15 14:54:40|1169.2|1164.7|1168.9|1164.4|1169.2|1164.7|1168.9|1164.4|45
1626360890000|2021-07-15 14:54:50|1169|1164.5|1169.4|1164.9|1169.4|1164.9|1169|1164.5|38
1626360900000|2021-07-15 14:55:00|1169.7|1165.2|1170|1165.5|1170.2|1165.7|1169.4|1164.9|81
1626360910000|2021-07-15 14:55:10|1169.9|1165.4|1169.9|1165.4|1170|1165.5|1169.7|1165.2|47
1626360920000|2021-07-15 14:55:20|1169.7|1165.2|1169.2|1164.7|1170|1165.5|1169.2|1164.7|59
1626360930000|2021-07-15 14:55:30|1169|1164.5|1169.4|1164.9|1169.4|1164.9|1169|1164.5|36
1626360940000|2021-07-15 14:55:40|1169.2|1164.7|1168.9|1164.4|1169.3|1164.8|1168.9|1164.4|42
1626360950000|2021-07-15 14:55:50|1168.5|1164|1168.5|1164|1168.5|1164|1168.5|1164|41
1626360960000|2021-07-15 14:56:00|1168.4|1163.9|1168.2|1163.7|1168.4|1163.9|1168|1163.5|65
1626360970000|2021-07-15 14:56:10|1168.9|1164.4|1169.7|1165.2|1169.7|1165.2|1168.9|1164.4|289
1626360980000|2021-07-15 14:56:20|1169.4|1164.9|1169.2|1164.7|1169.4|1164.9|1169|1164.5|169
1626360990000|2021-07-15 14:56:30|||||||||29
1626361000000|2021-07-15 14:56:40|1169.6|1165.1|1170|1165.5|1170|1165.5|1169.3|1164.8|45
1626361010000|2021-07-15 14:56:50|1170.2|1165.7|1170.3|1165.8|1170.3|1165.8|1170.2|1165.7|71
1626361020000|2021-07-15 14:57:00|1170.4|1165.9|1170.2|1165.7|1170.4|1165.9|1170.1|1165.6|62
1626361030000|2021-07-15 14:57:10|1170.8|1166.3|1170.8|1166.3|1170.8|1166.3|1170.3|1165.8|51
1626361040000|2021-07-15 14:57:20|1170.3|1165.8|1170.5|1166|1170.5|1166|1170.3|1165.8|26
1626361050000|2021-07-15 14:57:30|||||||||16
1626361060000|2021-07-15 14:57:40|1170.7|1166.2|1170.7|1166.2|1170.7|1166.2|1170.7|1166.2|117
1626361070000|2021-07-15 14:57:50|1171|1166.5|1171.5|1167|1171.7|1167.2|1171|1166.5|271
1626361080000|2021-07-15 14:58:00|1171.4|1166.9|1171.7|1167.2|1171.7|1167.2|1171.4|1166.9|91
1626361090000|2021-07-15 14:58:10|1171.5|1167|1171.5|1167|1171.5|1167|1171.4|1166.9|74
1626361100000|2021-07-15 14:58:20|1171.4|1166.9|1171.7|1167.2|1171.7|1167.2|1171.4|1166.9|78
1626361110000|2021-07-15 14:58:30|||||||||60
1626361120000|2021-07-15 14:58:40|1171.5|1167|1171.5|1167|1171.7|1167.2|1171.5|1167|68
1626361130000|2021-07-15 14:58:50|1171.7|1167.2|1172.2|1167.7|1172.2|1167.7|1171.7|1167.2|154
1626361140000|2021-07-15 14:59:00|1172.5|1168|1172.7|1168.2|1172.9|1168.4|1172.4|1167.9|210
1626361150000|2021-07-15 14:59:10|1172.9|1168.4|1173.2|1168.7|1173.9|1169.4|1172.9|1168.4|464
1626361160000|2021-07-15 14:59:20|1173|1168.5|1173.4|1168.9|1173.4|1168.9|1173|1168.5|385
1626361170000|2021-07-15 14:59:30|1173.2|1168.7|1173.1|1168.6|1173.2|1168.7|1172.4|1167.9|365
1626361180000|2021-07-15 14:59:40|1172.9|1168.4|1172.1|1167.6|1172.9|1168.4|1172.1|1167.6|413
1626361190000|2021-07-15 14:59:50|1171.9|1167.4|1171.6|1167.1|1171.9|1167.4|1171|1166.5|255
1626397200000|2021-07-16 01:00:00|1171.2|1166.7|1168.4|1163.9|1171.4|1166.9|1168.2|1163.7|881
1626397210000|2021-07-16 01:00:10|1168.5|1164|1169.2|1164.7|1169.3|1164.8|1168.2|1163.7|299
1626397220000|2021-07-16 01:00:20|1169.1|1164.6|1171.2|1166.7|1171.2|1166.7|1169.1|1164.6|336
1626397230000|2021-07-16 01:00:30|1170.9|1166.4|1170.3|1165.8|1171.1|1166.6|1170.3|1165.8|398
1626397240000|2021-07-16 01:00:40|1170.2|1165.7|1171.3|1166.8|1171.7|1167.2|1169.4|1164.9|472
1626397250000|2021-07-16 01:00:50|1171.5|1167|1173.1|1168.6|1173.1|1168.6|1171.5|1167|157
1626397260000|2021-07-16 01:01:00|1173.3|1168.8|1172.4|1167.9|1173.3|1168.8|1172.4|1167.9|250
1626397270000|2021-07-16 01:01:10|1172.2|1167.7|1171.4|1166.9|1172.2|1167.7|1171.4|1166.9|187
1626397280000|2021-07-16 01:01:20|1171.6|1167.1|1171.9|1167.4|1172.5|1168|1171.6|1167.1|224
1626397290000|2021-07-16 01:01:30|1172|1167.5|1172.2|1167.7|1172.2|1167.7|1171.9|1167.4|112
1626397300000|2021-07-16 01:01:40|1173.2|1168.7|1173.2|1168.7|1173.2|1168.7|1173|1168.5|175
1626397310000|2021-07-16 01:01:50|1173.5|1169|1174.2|1169.7|1174.2|1169.7|1173.5|1169|191
1626397320000|2021-07-16 01:02:00|1174|1169.5|1173.1|1168.6|1174.2|1169.7|1173|1168.5|201
1626397330000|2021-07-16 01:02:10|1173|1168.5|1173.4|1168.9|1173.7|1169.2|1173|1168.5|140
1626397340000|2021-07-16 01:02:20|1173.5|1169|1173.9|1169.4|1173.9|1169.4|1173.5|1169|204
1626397350000|2021-07-16 01:02:30|1173.7|1169.2|1173.4|1168.9|1173.7|1169.2|1173.4|1168.9|83
1626397360000|2021-07-16 01:02:40|1173.6|1169.1|1173.9|1169.4|1173.9|1169.4|1173.6|1169.1|136
1626397370000|2021-07-16 01:02:50|1173.8|1169.3|1174.4|1169.9|1174.4|1169.9|1173.8|1169.3|276
1626397380000|2021-07-16 01:03:00|1174.2|1169.7|1174.2|1169.7|1174.2|1169.7|1173.9|1169.4|119
1626397390000|2021-07-16 01:03:10|1174.4|1169.9|1174.4|1169.9|1174.4|1169.9|1174.4|1169.9|133
1626397400000|2021-07-16 01:03:20|1174.2|1169.7|1174|1169.5|1174.3|1169.8|1174|1169.5|147
1626397410000|2021-07-16 01:03:30|1174.2|1169.7|1174|1169.5|1174.2|1169.7|1174|1169.5|71
1626397420000|2021-07-16 01:03:40|1173.8|1169.3|1174|1169.5|1174|1169.5|1173.8|1169.3|172
1626397430000|2021-07-16 01:03:50|1174.2|1169.7|1174|1169.5|1174.2|1169.7|1174|1169.5|140
1626397440000|2021-07-16 01:04:00|1174.2|1169.7|1174.3|1169.8|1174.6|1170.1|1173.8|1169.3|263
1626397450000|2021-07-16 01:04:10|1174.4|1169.9|1174.9|1170.4|1174.9|1170.4|1174.3|1169.8|88
1626397460000|2021-07-16 01:04:20|1175.3|1170.8|1176.8|1172.3|1176.8|1172.3|1175.3|1170.8|494
1626397470000|2021-07-16 01:04:30|1176.7|1172.2|1176.1|1171.6|1177.1|1172.6|1175.6|1171.1|361
1626397480000|2021-07-16 01:04:40|1175.9|1171.4|1175.9|1171.4|1176.1|1171.6|1175.9|1171.4|43
1626397490000|2021-07-16 01:04:50|1175.8|1171.3|1176.6|1172.1|1176.6|1172.1|1175.7|1171.2|132
1626397500000|2021-07-16 01:05:00|1176.5|1172|1177.6|1173.1|1177.7|1173.2|1176.5|1172|349
1626397510000|2021-07-16 01:05:10|1177.4|1172.9|1177|1172.5|1177.4|1172.9|1176.8|1172.3|275
1626397520000|2021-07-16 01:05:20|1177.6|1173.1|1177.7|1173.2|1177.7|1173.2|1176.9|1172.4|237
1626397530000|2021-07-16 01:05:30|1177.9|1173.4|1178.2|1173.7|1178.2|1173.7|1177.7|1173.2|274
1626397540000|2021-07-16 01:05:40|1177.9|1173.4|1178.5|1174|1178.8|1174.3|1177.6|1173.1|275
1626397550000|2021-07-16 01:05:50|1178.2|1173.7|1179.5|1175|1179.5|1175|1178.2|1173.7|1207
1626397560000|2021-07-16 01:06:00|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|1179.5|1175|334
1626397570000|2021-07-16 01:06:10|1179.6|1175.1|1179.8|1175.3|1179.8|1175.3|1179.3|1174.8|245
1626397580000|2021-07-16 01:06:20|1180|1175.5|1180.3|1175.8|1180.3|1175.8|1179.7|1175.2|241
1626397590000|2021-07-16 01:06:30|1180.1|1175.6|1180.6|1176.1|1180.6|1176.1|1179.8|1175.3|305
1626397600000|2021-07-16 01:06:40|1180.5|1176|1181.1|1176.6|1181.2|1176.7|1180.1|1175.6|281
1626397610000|2021-07-16 01:06:50|1181.3|1176.8|1182.1|1177.6|1182.1|1177.6|1181|1176.5|2738
1626397620000|2021-07-16 01:07:00|1181.9|1177.4|1184|1179.5|1185.4|1180.9|1181.8|1177.3|5231
1626397630000|2021-07-16 01:07:10|1183.5|1179|1183.7|1179.2|1184.5|1180|1183.5|1179|856
1626397640000|2021-07-16 01:07:20|1183.9|1179.4|1183.7|1179.2|1184|1179.5|1183.2|1178.7|699
1626397650000|2021-07-16 01:07:30|1183.4|1178.9|1183.5|1179|1184.6|1180.1|1183.4|1178.9|889
1626397660000|2021-07-16 01:07:40|1183.6|1179.1|1184.3|1179.8|1184.6|1180.1|1183.1|1178.6|694
1626397670000|2021-07-16 01:07:50|1184.1|1179.6|1185|1180.5|1185|1180.5|1184.1|1179.6|796
1626397680000|2021-07-16 01:08:00|1184.7|1180.2|1184.5|1180|1185.5|1181|1184.3|1179.8|955
1626397690000|2021-07-16 01:08:10|1184.6|1180.1|1185.5|1181|1185.5|1181|1184.3|1179.8|819
1626397700000|2021-07-16 01:08:20|1185.3|1180.8|1183.1|1178.6|1185.3|1180.8|1183|1178.5|1262
1626397710000|2021-07-16 01:08:30|1182.9|1178.4|1183|1178.5|1183.7|1179.2|1182.9|1178.4|419
1626397720000|2021-07-16 01:08:40|1182.7|1178.2|1180.3|1175.8|1182.7|1178.2|1180.3|1175.8|1403
1626397730000|2021-07-16 01:08:50|1178.4|1173.9|1178.5|1174|1179.4|1174.9|1177|1172.5|1380
1626397740000|2021-07-16 01:09:00|1178.3|1173.8|1175.1|1170.6|1178.3|1173.8|1175.1|1170.6|1676
1626397750000|2021-07-16 01:09:10|1175.2|1170.7|1175.6|1171.1|1176.1|1171.6|1174.6|1170.1|1004
1626397760000|2021-07-16 01:09:20|1175.7|1171.2|1175.7|1171.2|1175.9|1171.4|1175.2|1170.7|1011
1626397770000|2021-07-16 01:09:30|1175.6|1171.1|1176|1171.5|1176.1|1171.6|1175.4|1170.9|902
1626397780000|2021-07-16 01:09:40|1175.8|1171.3|1175.4|1170.9|1175.9|1171.4|1174.9|1170.4|546
1626397790000|2021-07-16 01:09:50|1175.2|1170.7|1175.6|1171.1|1175.6|1171.1|1174.7|1170.2|694
1626397800000|2021-07-16 01:10:00|1175.4|1170.9|1174.6|1170.1|1175.4|1170.9|1173.6|1169.1|1004
1626397810000|2021-07-16 01:10:10|1174.4|1169.9|1174.5|1170|1174.5|1170|1173.3|1168.8|418
1626397820000|2021-07-16 01:10:20|1174.6|1170.1|1175|1170.5|1175|1170.5|1174.1|1169.6|509
1626397830000|2021-07-16 01:10:30|1175.2|1170.7|1174.4|1169.9|1175.2|1170.7|1174.3|1169.8|304
1626397840000|2021-07-16 01:10:40|1174.3|1169.8|1172.7|1168.2|1174.4|1169.9|1172.7|1168.2|281
1626397850000|2021-07-16 01:10:50|1172.8|1168.3|1173.2|1168.7|1173.4|1168.9|1172.8|1168.3|320
1626397860000|2021-07-16 01:11:00|1173.6|1169.1|1174.2|1169.7|1174.2|1169.7|1173.5|1169|207
1626397870000|2021-07-16 01:11:10|1173.9|1169.4|1172.7|1168.2|1173.9|1169.4|1172.7|1168.2|433
1626397880000|2021-07-16 01:11:20|1172.5|1168|1172.2|1167.7|1172.7|1168.2|1171.7|1167.2|703
1626397890000|2021-07-16 01:11:30|1172|1167.5|1171.8|1167.3|1172|1167.5|1171.4|1166.9|580
1626397900000|2021-07-16 01:11:40|1171.6|1167.1|1170.9|1166.4|1171.7|1167.2|1170.9|1166.4|1044
1626397910000|2021-07-16 01:11:50|1171.1|1166.6|1171.8|1167.3|1172.1|1167.6|1170.9|1166.4|365
1626397920000|2021-07-16 01:12:00|1172.2|1167.7|1171.5|1167|1172.2|1167.7|1171.3|1166.8|499
1626397930000|2021-07-16 01:12:10|1171.6|1167.1|1173.4|1168.9|1173.4|1168.9|1171.6|1167.1|398
1626397940000|2021-07-16 01:12:20|1175.2|1170.7|1175.9|1171.4|1175.9|1171.4|1175.2|1170.7|343
1626397950000|2021-07-16 01:12:30|1175.4|1170.9|1176.1|1171.6|1176.1|1171.6|1175.4|1170.9|151
1626397960000|2021-07-16 01:12:40|1175.8|1171.3|1176.6|1172.1|1176.7|1172.2|1175.8|1171.3|288
1626397970000|2021-07-16 01:12:50|1176.4|1171.9|1177.2|1172.7|1177.2|1172.7|1176.2|1171.7|488
1626397980000|2021-07-16 01:13:00|1177.3|1172.8|1177.6|1173.1|1178|1173.5|1176.4|1171.9|444
1626397990000|2021-07-16 01:13:10|1177.8|1173.3|1178.6|1174.1|1179.6|1175.1|1177.7|1173.2|428
1626398000000|2021-07-16 01:13:20|1178.9|1174.4|1178.2|1173.7|1179.1|1174.6|1178.2|1173.7|258
1626398010000|2021-07-16 01:13:30|1178.4|1173.9|1178.5|1174|1178.9|1174.4|1177.9|1173.4|269
1626398020000|2021-07-16 01:13:40|1178.4|1173.9|1178|1173.5|1178.5|1174|1178|1173.5|120
1626398030000|2021-07-16 01:13:50|1177.9|1173.4|1177.5|1173|1178.2|1173.7|1177.5|1173|118
1626398040000|2021-07-16 01:14:00|1177.2|1172.7|1177.7|1173.2|1177.7|1173.2|1177.2|1172.7|90
1626398050000|2021-07-16 01:14:10|1177.3|1172.8|1178.6|1174.1|1178.8|1174.3|1177.3|1172.8|434
1626398060000|2021-07-16 01:14:20|1178.7|1174.2|1179.8|1175.3|1180.2|1175.7|1178.7|1174.2|357
1626398070000|2021-07-16 01:14:30|1180|1175.5|1178.7|1174.2|1180|1175.5|1178.7|1174.2|304
1626398080000|2021-07-16 01:14:40|1178.9|1174.4|1178.8|1174.3|1179|1174.5|1178.7|1174.2|51
1626398090000|2021-07-16 01:14:50|1178.7|1174.2|1178.5|1174|1178.8|1174.3|1178.5|1174|96
1626398100000|2021-07-16 01:15:00|1179.2|1174.7|1179.7|1175.2|1179.7|1175.2|1179|1174.5|665
1626398110000|2021-07-16 01:15:10|1179.6|1175.1|1179.6|1175.1|1179.7|1175.2|1179.5|1175|159
1626398120000|2021-07-16 01:15:20|1180.2|1175.7|1181.9|1177.4|1182.1|1177.6|1180.2|1175.7|771
1626398130000|2021-07-16 01:15:30|1181.7|1177.2|1181.4|1176.9|1181.7|1177.2|1181.2|1176.7|743
1626398140000|2021-07-16 01:15:40|1182.1|1177.6|1180.8|1176.3|1182.1|1177.6|1180.8|1176.3|407
1626398150000|2021-07-16 01:15:50|1180.9|1176.4|1181.4|1176.9|1181.5|1177|1180.9|1176.4|212
1626398160000|2021-07-16 01:16:00|1181.5|1177|1181.4|1176.9|1181.5|1177|1181.2|1176.7|197
1626398170000|2021-07-16 01:16:10|1181.2|1176.7|1181|1176.5|1181.4|1176.9|1181|1176.5|315
1626398180000|2021-07-16 01:16:20|1180.7|1176.2|1180.9|1176.4|1181.4|1176.9|1180.5|1176|159
1626398190000|2021-07-16 01:16:30|1181|1176.5|1181.2|1176.7|1181.4|1176.9|1180.9|1176.4|227
1626398200000|2021-07-16 01:16:40|1181.4|1176.9|1180|1175.5|1182|1177.5|1180|1175.5|670
1626398210000|2021-07-16 01:16:50|1180.2|1175.7|1179.2|1174.7|1180.2|1175.7|1178.4|1173.9|454
1626398220000|2021-07-16 01:17:00|1179|1174.5|1179.8|1175.3|1179.8|1175.3|1178.9|1174.4|450
1626398230000|2021-07-16 01:17:10|1180|1175.5|1180.4|1175.9|1180.4|1175.9|1179.9|1175.4|112
1626398240000|2021-07-16 01:17:20|||||||||48
1626398250000|2021-07-16 01:17:30|1180.7|1176.2|1180|1175.5|1180.7|1176.2|1180|1175.5|75
1626398260000|2021-07-16 01:17:40|1179.9|1175.4|1179.4|1174.9|1179.9|1175.4|1179|1174.5|78
1626398270000|2021-07-16 01:17:50|1179.1|1174.6|1179.4|1174.9|1179.5|1175|1179|1174.5|84
1626398280000|2021-07-16 01:18:00|1179.5|1175|1179.4|1174.9|1179.5|1175|1179.4|1174.9|100
1626398290000|2021-07-16 01:18:10|1179.2|1174.7|1180.5|1176|1180.7|1176.2|1179.2|1174.7|385
1626398300000|2021-07-16 01:18:20|1180.4|1175.9|1180.9|1176.4|1180.9|1176.4|1180.4|1175.9|87
1626398310000|2021-07-16 01:18:30|1180.8|1176.3|1181|1176.5|1181|1176.5|1180.5|1176|48
1626398320000|2021-07-16 01:18:40|1180.9|1176.4|1180|1175.5|1180.9|1176.4|1179.9|1175.4|128
1626398330000|2021-07-16 01:18:50|1180.5|1176|1180.5|1176|1180.5|1176|1180.2|1175.7|39
1626398340000|2021-07-16 01:19:00|1180.2|1175.7|1179.5|1175|1180.2|1175.7|1179.4|1174.9|56
1626398350000|2021-07-16 01:19:10|1179.4|1174.9|1179.5|1175|1179.7|1175.2|1179.4|1174.9|40
1626398360000|2021-07-16 01:19:20|1179.4|1174.9|1179.4|1174.9|1179.4|1174.9|1179.4|1174.9|32
1626398370000|2021-07-16 01:19:30|1179.2|1174.7|1178.7|1174.2|1179.2|1174.7|1178.7|1174.2|148
1626398380000|2021-07-16 01:19:40|1178.6|1174.1|1179|1174.5|1179.6|1175.1|1178.6|1174.1|228
1626398390000|2021-07-16 01:19:50|1179.1|1174.6|1179.1|1174.6|1179.2|1174.7|1178.9|1174.4|60
1626398400000|2021-07-16 01:20:00|1179.2|1174.7|1179.4|1174.9|1179.7|1175.2|1178.7|1174.2|163
1626398410000|2021-07-16 01:20:10|1179.3|1174.8|1178.8|1174.3|1179.3|1174.8|1178.7|1174.2|189
1626398420000|2021-07-16 01:20:20|1178.9|1174.4|1179.9|1175.4|1179.9|1175.4|1178.9|1174.4|164
1626398430000|2021-07-16 01:20:30|1179.7|1175.2|1179.7|1175.2|1180.4|1175.9|1179.3|1174.8|274
1626398440000|2021-07-16 01:20:40|1179.4|1174.9|1179.9|1175.4|1179.9|1175.4|1179.4|1174.9|74
1626398450000|2021-07-16 01:20:50|1180.2|1175.7|1180|1175.5|1180.2|1175.7|1179.9|1175.4|43
1626398460000|2021-07-16 01:21:00|1180.2|1175.7|1180.4|1175.9|1180.4|1175.9|1180.2|1175.7|37
1626398470000|2021-07-16 01:21:10|1180.7|1176.2|1180.7|1176.2|1180.7|1176.2|1180.7|1176.2|39
1626398480000|2021-07-16 01:21:20|||||||||52
1626398490000|2021-07-16 01:21:30|1180.5|1176|1180.4|1175.9|1180.5|1176|1180|1175.5|116
1626398500000|2021-07-16 01:21:40|1180.5|1176|1180.5|1176|1180.5|1176|1180.4|1175.9|35
1626398510000|2021-07-16 01:21:50|1180.7|1176.2|1180.7|1176.2|1181|1176.5|1180.7|1176.2|60
1626398520000|2021-07-16 01:22:00|1180.9|1176.4|1180.5|1176|1180.9|1176.4|1180.5|1176|102
1626398530000|2021-07-16 01:22:10|1180.6|1176.1|1180.4|1175.9|1180.6|1176.1|1180.4|1175.9|43
1626398540000|2021-07-16 01:22:20|1180.3|1175.8|1180.2|1175.7|1180.5|1176|1180.2|1175.7|96
1626398550000|2021-07-16 01:22:30|1180|1175.5|1179|1174.5|1180|1175.5|1179|1174.5|135
1626398560000|2021-07-16 01:22:40|1179.2|1174.7|1178.8|1174.3|1179.2|1174.7|1178.8|1174.3|65
1626398570000|2021-07-16 01:22:50|1179|1174.5|1179.3|1174.8|1179.3|1174.8|1179|1174.5|98
1626398580000|2021-07-16 01:23:00|1179.2|1174.7|1178.5|1174|1179.3|1174.8|1178.5|1174|38
1626398590000|2021-07-16 01:23:10|1178.6|1174.1|1179.5|1175|1179.5|1175|1178.4|1173.9|108
1626398600000|2021-07-16 01:23:20|1179.2|1174.7|1179.2|1174.7|1179.2|1174.7|1179.2|1174.7|22
1626398610000|2021-07-16 01:23:30|1179|1174.5|1178.6|1174.1|1179|1174.5|1178.5|1174|30
1626398620000|2021-07-16 01:23:40|1178.5|1174|1177.7|1173.2|1178.5|1174|1177.7|1173.2|83
1626398630000|2021-07-16 01:23:50|1177.5|1173|1177.9|1173.4|1177.9|1173.4|1177.2|1172.7|144
1626398640000|2021-07-16 01:24:00|1178.1|1173.6|1178.7|1174.2|1178.7|1174.2|1178.1|1173.6|55
1626398650000|2021-07-16 01:24:10|1178.2|1173.7|1177.7|1173.2|1178.2|1173.7|1177.7|1173.2|143
1626398660000|2021-07-16 01:24:20|1177.5|1173|1177.2|1172.7|1177.5|1173|1177.1|1172.6|73
1626398670000|2021-07-16 01:24:30|1177.1|1172.6|1176.7|1172.2|1177.1|1172.6|1176.4|1171.9|133
1626398680000|2021-07-16 01:24:40|1176.5|1172|1177|1172.5|1177|1172.5|1176.5|1172|61
1626398690000|2021-07-16 01:24:50|1177.2|1172.7|1178.2|1173.7|1178.7|1174.2|1177.2|1172.7|154
1626398700000|2021-07-16 01:25:00|1178.3|1173.8|1178.2|1173.7|1178.3|1173.8|1178.2|1173.7|52
1626398710000|2021-07-16 01:25:10|1177.6|1173.1|1178.2|1173.7|1178.4|1173.9|1177.5|1173|229
1626398720000|2021-07-16 01:25:20|1178.5|1174|1178.5|1174|1178.5|1174|1178.4|1173.9|6
1626398730000|2021-07-16 01:25:30|1178.7|1174.2|1179|1174.5|1179|1174.5|1178.7|1174.2|107
1626398740000|2021-07-16 01:25:40|1179.2|1174.7|1179.4|1174.9|1179.4|1174.9|1179.2|1174.7|54
1626398750000|2021-07-16 01:25:50|1179.5|1175|1179.8|1175.3|1180|1175.5|1179.5|1175|54
1626398760000|2021-07-16 01:26:00|1179.9|1175.4|1179.8|1175.3|1180|1175.5|1179.8|1175.3|48
1626398770000|2021-07-16 01:26:10|1180|1175.5|1180.7|1176.2|1180.8|1176.3|1180|1175.5|56
1626398780000|2021-07-16 01:26:20|1180.8|1176.3|1181.3|1176.8|1181.3|1176.8|1180.8|1176.3|93
1626398790000|2021-07-16 01:26:30|1181.5|1177|1182.3|1177.8|1182.3|1177.8|1181.5|1177|402
1626398800000|2021-07-16 01:26:40|1182.2|1177.7|1182|1177.5|1182.2|1177.7|1181.7|1177.2|184
1626398810000|2021-07-16 01:26:50|1181.9|1177.4|1182.3|1177.8|1182.4|1177.9|1181.9|1177.4|85
1626398820000|2021-07-16 01:27:00|1182.7|1178.2|1182.7|1178.2|1182.8|1178.3|1182.7|1178.2|116
1626398830000|2021-07-16 01:27:10|1182.5|1178|1182.7|1178.2|1182.7|1178.2|1182|1177.5|218
1626398840000|2021-07-16 01:27:20|1182.8|1178.3|1182.7|1178.2|1182.8|1178.3|1182.5|1178|153
1626398850000|2021-07-16 01:27:30|1182.8|1178.3|1182.8|1178.3|1183.2|1178.7|1182.7|1178.2|128
1626398860000|2021-07-16 01:27:40|1183|1178.5|1183.2|1178.7|1183.2|1178.7|1183|1178.5|191
1626398870000|2021-07-16 01:27:50|1183|1178.5|1183|1178.5|1183|1178.5|1182.2|1177.7|117
1626398880000|2021-07-16 01:28:00|1182.9|1178.4|1183.7|1179.2|1183.7|1179.2|1182.9|1178.4|213
1626398890000|2021-07-16 01:28:10|1183.5|1179|1183|1178.5|1183.5|1179|1183|1178.5|143
1626398900000|2021-07-16 01:28:20|1182.8|1178.3|1183.2|1178.7|1183.2|1178.7|1182.8|1178.3|81
1626398910000|2021-07-16 01:28:30|1183|1178.5|1183|1178.5|1183.1|1178.6|1182.5|1178|93
1626398920000|2021-07-16 01:28:40|1183.1|1178.6|1183.7|1179.2|1183.7|1179.2|1183.1|1178.6|96
1626398930000|2021-07-16 01:28:50|1183.5|1179|1183.7|1179.2|1183.7|1179.2|1183.2|1178.7|39
1626398940000|2021-07-16 01:29:00|1183.6|1179.1|1182.7|1178.2|1183.7|1179.2|1182.7|1178.2|184
1626398950000|2021-07-16 01:29:10|1182.6|1178.1|1182.7|1178.2|1182.9|1178.4|1182.4|1177.9|63
1626398960000|2021-07-16 01:29:20|1182.5|1178|1181.7|1177.2|1182.7|1178.2|1181.7|1177.2|173
1626398970000|2021-07-16 01:29:30|1182.2|1177.7|1182.3|1177.8|1182.7|1178.2|1182.2|1177.7|162
1626398980000|2021-07-16 01:29:40|1182.4|1177.9|1182.3|1177.8|1182.7|1178.2|1182.3|1177.8|106
1626398990000|2021-07-16 01:29:50|1182.2|1177.7|1182.1|1177.6|1182.2|1177.7|1181.8|1177.3|77
1626399000000|2021-07-16 01:30:00|1181.9|1177.4|1184|1179.5|1184|1179.5|1181.8|1177.3|612
1626399010000|2021-07-16 01:30:10|||||||||212
1626399020000|2021-07-16 01:30:20|1184.1|1179.6|1183.2|1178.7|1184.1|1179.6|1183|1178.5|540
1626399030000|2021-07-16 01:30:30|1183.7|1179.2|1183.7|1179.2|1183.8|1179.3|1183.7|1179.2|106
1626399040000|2021-07-16 01:30:40|1183.8|1179.3|1183.8|1179.3|1183.8|1179.3|1183.7|1179.2|64
1626399050000|2021-07-16 01:30:50|1183.7|1179.2|1183.7|1179.2|1183.7|1179.2|1183.7|1179.2|80
1626399060000|2021-07-16 01:31:00|1183.8|1179.3|1183.9|1179.4|1183.9|1179.4|1183.8|1179.3|52
1626399070000|2021-07-16 01:31:10|1184.3|1179.8|1184.5|1180|1184.5|1180|1184.3|1179.8|147
1626399080000|2021-07-16 01:31:20|||||||||141
1626399090000|2021-07-16 01:31:30|1184.8|1180.3|1184.8|1180.3|1184.8|1180.3|1184.8|1180.3|51
1626399100000|2021-07-16 01:31:40|1185|1180.5|1185.5|1181|1185.5|1181|1185|1180.5|95
1626399110000|2021-07-16 01:31:50|1185.6|1181.1|1185.3|1180.8|1185.6|1181.1|1185.3|1180.8|83
1626399120000|2021-07-16 01:32:00|1185.8|1181.3|1185.8|1181.3|1186|1181.5|1185.8|1181.3|699
1626399130000|2021-07-16 01:32:10|1186|1181.5|1185.7|1181.2|1186.1|1181.6|1185.5|1181|250
1626399140000|2021-07-16 01:32:20|1185.6|1181.1|1186.1|1181.6|1186.1|1181.6|1185.6|1181.1|65
1626399150000|2021-07-16 01:32:30|1185.8|1181.3|1186.3|1181.8|1186.3|1181.8|1185.8|1181.3|168
1626399160000|2021-07-16 01:32:40|1186.1|1181.6|1185.2|1180.7|1186.1|1181.6|1185.2|1180.7|154
1626399170000|2021-07-16 01:32:50|1185.3|1180.8|1185|1180.5|1185.3|1180.8|1185|1180.5|48
1626399180000|2021-07-16 01:33:00|1184.8|1180.3|1184.8|1180.3|1185|1180.5|1184.6|1180.1|242
1626399190000|2021-07-16 01:33:10|1184.5|1180|1184|1179.5|1184.8|1180.3|1184|1179.5|286
1626399200000|2021-07-16 01:33:20|1183.8|1179.3|1182.8|1178.3|1183.8|1179.3|1182.6|1178.1|334
1626399210000|2021-07-16 01:33:30|1183|1178.5|1183.1|1178.6|1183.1|1178.6|1182.6|1178.1|122
1626399220000|2021-07-16 01:33:40|1182.6|1178.1|1183|1178.5|1183.1|1178.6|1182.6|1178.1|76
1626399230000|2021-07-16 01:33:50|1182.7|1178.2|1183|1178.5|1183.1|1178.6|1182.6|1178.1|89
1626399240000|2021-07-16 01:34:00|1182.6|1178.1|1182.6|1178.1|1182.6|1178.1|1182.6|1178.1|27
1626399250000|2021-07-16 01:34:10|1182.7|1178.2|1182.6|1178.1|1183.1|1178.6|1182.6|1178.1|125
1626399260000|2021-07-16 01:34:20|1182.8|1178.3|1183.1|1178.6|1183.1|1178.6|1182.8|1178.3|33
1626399270000|2021-07-16 01:34:30|||||||||17
1626399280000|2021-07-16 01:34:40|||||||||21
1626399290000|2021-07-16 01:34:50|1182.8|1178.3|1182.1|1177.6|1182.8|1178.3|1182.1|1177.6|213
1626399300000|2021-07-16 01:35:00|1182|1177.5|1183.3|1178.8|1183.3|1178.8|1182|1177.5|240
1626399310000|2021-07-16 01:35:10|1183.6|1179.1|1183.5|1179|1183.6|1179.1|1183.3|1178.8|30
1626399320000|2021-07-16 01:35:20|1183.6|1179.1|1183.5|1179|1183.6|1179.1|1183.5|1179|14
1626399330000|2021-07-16 01:35:30|1183.6|1179.1|1183.6|1179.1|1184|1179.5|1183.6|1179.1|47
1626399340000|2021-07-16 01:35:40|1183.8|1179.3|1183.8|1179.3|1183.8|1179.3|1183.6|1179.1|39
1626399350000|2021-07-16 01:35:50|1183.6|1179.1|1184.1|1179.6|1184.1|1179.6|1183.6|1179.1|58
1626399360000|2021-07-16 01:36:00|1184|1179.5|1184.5|1180|1184.6|1180.1|1183.9|1179.4|65
1626399370000|2021-07-16 01:36:10|1184.9|1180.4|1185.1|1180.6|1185.1|1180.6|1184.8|1180.3|84
1626399380000|2021-07-16 01:36:20|1185.6|1181.1|1186|1181.5|1186|1181.5|1185.6|1181.1|67
1626399390000|2021-07-16 01:36:30|1185.9|1181.4|1185.6|1181.1|1185.9|1181.4|1185.5|1181|94
1626399400000|2021-07-16 01:36:40|1186|1181.5|1184.9|1180.4|1186|1181.5|1184.9|1180.4|176
1626399410000|2021-07-16 01:36:50|1185|1180.5|1185.5|1181|1185.5|1181|1184.9|1180.4|104
1626399420000|2021-07-16 01:37:00|1185.8|1181.3|1186.5|1182|1186.5|1182|1185.8|1181.3|175
1626399430000|2021-07-16 01:37:10|1186.3|1181.8|1186|1181.5|1186.3|1181.8|1186|1181.5|104
1626399440000|2021-07-16 01:37:20|1186.1|1181.6|1186.1|1181.6|1186.1|1181.6|1186.1|1181.6|65
1626399450000|2021-07-16 01:37:30|1186|1181.5|1186|1181.5|1186.3|1181.8|1186|1181.5|88
1626399460000|2021-07-16 01:37:40|1186.1|1181.6|1186|1181.5|1186.1|1181.6|1186|1181.5|75
1626399470000|2021-07-16 01:37:50|1185.6|1181.1|1185.5|1181|1185.6|1181.1|1185.1|1180.6|154
1626399480000|2021-07-16 01:38:00|1185.3|1180.8|1185.3|1180.8|1185.3|1180.8|1185.3|1180.8|114
1626399490000|2021-07-16 01:38:10|1185.1|1180.6|1185.2|1180.7|1185.2|1180.7|1185.1|1180.6|66
1626399500000|2021-07-16 01:38:20|1185.3|1180.8|1185.3|1180.8|1185.3|1180.8|1185|1180.5|43
1626399510000|2021-07-16 01:38:30|1185|1180.5|1185|1180.5|1185|1180.5|1185|1180.5|18
1626399520000|2021-07-16 01:38:40|1185.1|1180.6|1184.9|1180.4|1185.1|1180.6|1184.9|1180.4|65
1626399530000|2021-07-16 01:38:50|1185.3|1180.8|1185.5|1181|1185.5|1181|1185.3|1180.8|84
1626399540000|2021-07-16 01:39:00|||||||||58
1626399550000|2021-07-16 01:39:10|1185.4|1180.9|1185.9|1181.4|1185.9|1181.4|1185.4|1180.9|34
1626399560000|2021-07-16 01:39:20|1186.3|1181.8|1186.6|1182.1|1186.8|1182.3|1186.3|1181.8|169
1626399570000|2021-07-16 01:39:30|1186.5|1182|1186.6|1182.1|1186.6|1182.1|1186.1|1181.6|211
1626399580000|2021-07-16 01:39:40|1186.9|1182.4|1186.6|1182.1|1186.9|1182.4|1186.5|1182|96
1626399590000|2021-07-16 01:39:50|1186.2|1181.7|1186.4|1181.9|1186.5|1182|1186.2|1181.7|37
1626399600000|2021-07-16 01:40:00|1186.6|1182.1|1187.6|1183.1|1187.6|1183.1|1186.6|1182.1|594
1626399610000|2021-07-16 01:40:10|1187.3|1182.8|1186.8|1182.3|1187.3|1182.8|1186.7|1182.2|397
1626399620000|2021-07-16 01:40:20|1186.6|1182.1|1187.2|1182.7|1187.2|1182.7|1186.6|1182.1|163
1626399630000|2021-07-16 01:40:30|1187.3|1182.8|1186.9|1182.4|1187.4|1182.9|1186.8|1182.3|133
1626399640000|2021-07-16 01:40:40|1187|1182.5|1187.2|1182.7|1187.2|1182.7|1186.8|1182.3|26
1626399650000|2021-07-16 01:40:50|1187|1182.5|1186.9|1182.4|1187|1182.5|1186.8|1182.3|66
1626399660000|2021-07-16 01:41:00|1187.1|1182.6|1186.8|1182.3|1187.1|1182.6|1186.8|1182.3|76
1626399670000|2021-07-16 01:41:10|||||||||42
1626399680000|2021-07-16 01:41:20|1186.4|1181.9|1186.3|1181.8|1186.8|1182.3|1186.1|1181.6|160
1626399690000|2021-07-16 01:41:30|1186.1|1181.6|1186.3|1181.8|1186.4|1181.9|1185.9|1181.4|78
1626399700000|2021-07-16 01:41:40|1185.9|1181.4|1186|1181.5|1186|1181.5|1185.8|1181.3|60
1626399710000|2021-07-16 01:41:50|1186.1|1181.6|1186.4|1181.9|1186.4|1181.9|1186.1|1181.6|88
1626399720000|2021-07-16 01:42:00|1186|1181.5|1186.4|1181.9|1186.5|1182|1186|1181.5|98
1626399730000|2021-07-16 01:42:10|1186.6|1182.1|1185.5|1181|1186.6|1182.1|1185.4|1180.9|142
1626399740000|2021-07-16 01:42:20|1185.4|1180.9|1185.4|1180.9|1185.9|1181.4|1185.4|1180.9|17
1626399750000|2021-07-16 01:42:30|1185.3|1180.8|1185|1180.5|1185.3|1180.8|1185|1180.5|114
1626399760000|2021-07-16 01:42:40|1184.6|1180.1|1185.1|1180.6|1185.1|1180.6|1184.6|1180.1|51
1626399770000|2021-07-16 01:42:50|1185|1180.5|1185.3|1180.8|1185.3|1180.8|1184.9|1180.4|81
1626399780000|2021-07-16 01:43:00|1185.6|1181.1|1186.1|1181.6|1186.1|1181.6|1185.3|1180.8|172
1626399790000|2021-07-16 01:43:10|1186.2|1181.7|1186.3|1181.8|1186.3|1181.8|1186.1|1181.6|27
1626399800000|2021-07-16 01:43:20|1186.2|1181.7|1186|1181.5|1186.2|1181.7|1185.6|1181.1|89
1626399810000|2021-07-16 01:43:30|1185.9|1181.4|1186|1181.5|1186.7|1182.2|1185.9|1181.4|374
1626399820000|2021-07-16 01:43:40|1185.9|1181.4|1185.7|1181.2|1185.9|1181.4|1185.5|1181|108
1626399830000|2021-07-16 01:43:50|1185.1|1180.6|1184.3|1179.8|1185.1|1180.6|1184|1179.5|245
1626399840000|2021-07-16 01:44:00|1184.5|1180|1183.2|1178.7|1184.5|1180|1183.2|1178.7|255
1626399850000|2021-07-16 01:44:10|1183|1178.5|1183.3|1178.8|1183.3|1178.8|1183|1178.5|202
1626399860000|2021-07-16 01:44:20|1183.5|1179|1182.5|1178|1183.7|1179.2|1182.2|1177.7|246
1626399870000|2021-07-16 01:44:30|1182.7|1178.2|1182.2|1177.7|1182.7|1178.2|1181.9|1177.4|161
1626399880000|2021-07-16 01:44:40|1182.4|1177.9|1181.9|1177.4|1182.7|1178.2|1181.9|1177.4|151
1626399890000|2021-07-16 01:44:50|1181.8|1177.3|1181.8|1177.3|1181.8|1177.3|1181.6|1177.1|76
1626399900000|2021-07-16 01:45:00|1181.9|1177.4|1182.4|1177.9|1182.4|1177.9|1181.9|1177.4|290
1626399910000|2021-07-16 01:45:10|1181.9|1177.4|1182.2|1177.7|1182.2|1177.7|1181.9|1177.4|120
1626399920000|2021-07-16 01:45:20|1181.9|1177.4|1181.9|1177.4|1181.9|1177.4|1181.9|1177.4|32
1626399930000|2021-07-16 01:45:30|1181.7|1177.2|1181.9|1177.4|1181.9|1177.4|1181.4|1176.9|154
1626399940000|2021-07-16 01:45:40|1181.8|1177.3|1181.9|1177.4|1182|1177.5|1181.6|1177.1|107
1626399950000|2021-07-16 01:45:50|1181.4|1176.9|1180.7|1176.2|1181.4|1176.9|1180.7|1176.2|168
1626399960000|2021-07-16 01:46:00|1180.5|1176|1180.7|1176.2|1180.7|1176.2|1180.2|1175.7|277
1626399970000|2021-07-16 01:46:10|1181|1176.5|1180.9|1176.4|1181.2|1176.7|1180.4|1175.9|274
1626399980000|2021-07-16 01:46:20|1181.2|1176.7|1180.9|1176.4|1181.2|1176.7|1180.9|1176.4|38
1626399990000|2021-07-16 01:46:30|1180.7|1176.2|1180.4|1175.9|1180.8|1176.3|1180.2|1175.7|209
1626400000000|2021-07-16 01:46:40|1180.7|1176.2|1180.8|1176.3|1180.9|1176.4|1180.3|1175.8|94
1626400010000|2021-07-16 01:46:50|1180.2|1175.7|1180.9|1176.4|1181|1176.5|1180.2|1175.7|181
1626400020000|2021-07-16 01:47:00|1180.6|1176.1|1180.9|1176.4|1181.1|1176.6|1180.6|1176.1|26
1626400030000|2021-07-16 01:47:10|1180.6|1176.1|1180.6|1176.1|1180.6|1176.1|1180.1|1175.6|56
1626400040000|2021-07-16 01:47:20|1180.5|1176|1180.1|1175.6|1180.5|1176|1180.1|1175.6|30
1626400050000|2021-07-16 01:47:30|1179.8|1175.3|1179.3|1174.8|1179.8|1175.3|1179.3|1174.8|132
1626400060000|2021-07-16 01:47:40|1179.7|1175.2|1179.8|1175.3|1179.8|1175.3|1179.6|1175.1|101
1626400070000|2021-07-16 01:47:50|1179.7|1175.2|1179.7|1175.2|1179.8|1175.3|1179.6|1175.1|83
1626400080000|2021-07-16 01:48:00|1179.6|1175.1|1179.6|1175.1|1179.8|1175.3|1179.6|1175.1|124
1626400090000|2021-07-16 01:48:10|1179.3|1174.8|1179.8|1175.3|1179.8|1175.3|1179.3|1174.8|107
1626400100000|2021-07-16 01:48:20|1179.9|1175.4|1179.9|1175.4|1179.9|1175.4|1179.9|1175.4|54
1626400110000|2021-07-16 01:48:30|1180|1175.5|1180.7|1176.2|1180.7|1176.2|1180|1175.5|85
1626400120000|2021-07-16 01:48:40|1180.8|1176.3|1181.1|1176.6|1181.3|1176.8|1180.8|1176.3|71
1626400130000|2021-07-16 01:48:50|1181.3|1176.8|1181.6|1177.1|1181.6|1177.1|1181.3|1176.8|9
1626400140000|2021-07-16 01:49:00|1181.1|1176.6|1181.1|1176.6|1181.1|1176.6|1181.1|1176.6|208
1626400150000|2021-07-16 01:49:10|||||||||26
1626400160000|2021-07-16 01:49:20|1181.3|1176.8|1182.3|1177.8|1182.3|1177.8|1181.3|1176.8|77
1626400170000|2021-07-16 01:49:30|1182.1|1177.6|1182.8|1178.3|1182.8|1178.3|1182.1|1177.6|139
1626400180000|2021-07-16 01:49:40|1183|1178.5|1181.4|1176.9|1183.1|1178.6|1181.1|1176.6|152
1626400190000|2021-07-16 01:49:50|1181.6|1177.1|1181.6|1177.1|1181.8|1177.3|1181.5|1177|20
1626400200000|2021-07-16 01:50:00|1181.4|1176.9|1180.9|1176.4|1181.4|1176.9|1180.9|1176.4|80
1626400210000|2021-07-16 01:50:10|1181.3|1176.8|1180.6|1176.1|1181.4|1176.9|1180.6|1176.1|19
1626400220000|2021-07-16 01:50:20|1180.7|1176.2|1181.6|1177.1|1181.6|1177.1|1180.7|1176.2|47
1626400230000|2021-07-16 01:50:30|1181.8|1177.3|1181.2|1176.7|1181.8|1177.3|1180.9|1176.4|63
1626400240000|2021-07-16 01:50:40|1181.1|1176.6|1179.6|1175.1|1181.2|1176.7|1179.6|1175.1|194
1626400250000|2021-07-16 01:50:50|1179.7|1175.2|1179.3|1174.8|1179.8|1175.3|1179.3|1174.8|45
1626400260000|2021-07-16 01:51:00|1179.1|1174.6|1179.8|1175.3|1179.8|1175.3|1178.6|1174.1|316
1626400270000|2021-07-16 01:51:10|1179.5|1175|1179.8|1175.3|1180.3|1175.8|1179.3|1174.8|210
1626400280000|2021-07-16 01:51:20|1179.7|1175.2|1179.7|1175.2|1180|1175.5|1179.4|1174.9|183
1626400290000|2021-07-16 01:51:30|1179.8|1175.3|1179.7|1175.2|1179.8|1175.3|1179.6|1175.1|112
1626400300000|2021-07-16 01:51:40|1179.8|1175.3|1180.4|1175.9|1180.4|1175.9|1179.7|1175.2|70
1626400310000|2021-07-16 01:51:50|1180.5|1176|1181|1176.5|1181|1176.5|1180.5|1176|52
1626400320000|2021-07-16 01:52:00|1181.1|1176.6|1180.4|1175.9|1181.2|1176.7|1180.2|1175.7|125
1626400330000|2021-07-16 01:52:10|1180.5|1176|1180.4|1175.9|1180.5|1176|1180.4|1175.9|9
1626400340000|2021-07-16 01:52:20|1180.2|1175.7|1180.2|1175.7|1180.2|1175.7|1179.7|1175.2|143
1626400350000|2021-07-16 01:52:30|1180.4|1175.9|1180.4|1175.9|1180.7|1176.2|1180.4|1175.9|84
1626400360000|2021-07-16 01:52:40|1180.2|1175.7|1181.4|1176.9|1181.4|1176.9|1180.2|1175.7|130
1626400370000|2021-07-16 01:52:50|1181.5|1177|1181.3|1176.8|1181.5|1177|1181.3|1176.8|56
1626400380000|2021-07-16 01:53:00|1181.5|1177|1182.3|1177.8|1182.3|1177.8|1181.5|1177|121
1626400390000|2021-07-16 01:53:10|1182.7|1178.2|1183.5|1179|1183.5|1179|1182.7|1178.2|225
1626400400000|2021-07-16 01:53:20|1183.4|1178.9|1182.6|1178.1|1183.8|1179.3|1182.3|1177.8|192
1626400410000|2021-07-16 01:53:30|1182.7|1178.2|1182.2|1177.7|1182.9|1178.4|1182.2|1177.7|31
1626400420000|2021-07-16 01:53:40|1182.4|1177.9|1182.5|1178|1182.9|1178.4|1182.4|1177.9|113
1626400430000|2021-07-16 01:53:50|1182.2|1177.7|1182.5|1178|1182.5|1178|1182.2|1177.7|46
1626400440000|2021-07-16 01:54:00|1182.2|1177.7|1182.7|1178.2|1182.7|1178.2|1182.2|1177.7|74
1626400450000|2021-07-16 01:54:10|1183.4|1178.9|1183.6|1179.1|1183.6|1179.1|1183.4|1178.9|84
1626400460000|2021-07-16 01:54:20|1183.7|1179.2|1183.7|1179.2|1183.7|1179.2|1183.6|1179.1|20
1626400470000|2021-07-16 01:54:30|1184|1179.5|1183.6|1179.1|1184|1179.5|1183.2|1178.7|104
1626400480000|2021-07-16 01:54:40|1183.5|1179|1184.8|1180.3|1184.8|1180.3|1183.5|1179|245
1626400490000|2021-07-16 01:54:50|1184.9|1180.4|1184.4|1179.9|1184.9|1180.4|1184.4|1179.9|44
1626400500000|2021-07-16 01:55:00|1184.2|1179.7|1183.7|1179.2|1184.2|1179.7|1183.4|1178.9|124
1626400510000|2021-07-16 01:55:10|||||||||28
1626400520000|2021-07-16 01:55:20|1183.9|1179.4|1183.9|1179.4|1184|1179.5|1183.9|1179.4|7
1626400530000|2021-07-16 01:55:30|1184|1179.5|1183.7|1179.2|1184|1179.5|1183.7|1179.2|43
1626400540000|2021-07-16 01:55:40|||||||||14
1626400550000|2021-07-16 01:55:50|1183.6|1179.1|1183.7|1179.2|1183.7|1179.2|1183.4|1178.9|84
1626400560000|2021-07-16 01:56:00|1183.6|1179.1|1183.9|1179.4|1183.9|1179.4|1183.6|1179.1|60
1626400570000|2021-07-16 01:56:10|1184|1179.5|1184|1179.5|1184|1179.5|1184|1179.5|20
1626400580000|2021-07-16 01:56:20|1183.9|1179.4|1182.6|1178.1|1183.9|1179.4|1182.6|1178.1|138
1626400590000|2021-07-16 01:56:30|1182.8|1178.3|1183.5|1179|1183.6|1179.1|1182.8|1178.3|88
1626400600000|2021-07-16 01:56:40|1183.6|1179.1|1183.6|1179.1|1183.6|1179.1|1183.1|1178.6|26
1626400610000|2021-07-16 01:56:50|1183.8|1179.3|1183.6|1179.1|1184.1|1179.6|1183.6|1179.1|66
1626400620000|2021-07-16 01:57:00|1183.1|1178.6|1183.1|1178.6|1183.8|1179.3|1183.1|1178.6|149
1626400630000|2021-07-16 01:57:10|1183.2|1178.7|1183.8|1179.3|1183.8|1179.3|1183.2|1178.7|62
1626400640000|2021-07-16 01:57:20|1183.9|1179.4|1185.2|1180.7|1185.3|1180.8|1183.9|1179.4|248
1626400650000|2021-07-16 01:57:30|1185.3|1180.8|1184.8|1180.3|1185.3|1180.8|1184.8|1180.3|71
1626400660000|2021-07-16 01:57:40|1184.3|1179.8|1184.3|1179.8|1185|1180.5|1184.3|1179.8|234
1626400670000|2021-07-16 01:57:50|||||||||15
1626400680000|2021-07-16 01:58:00|1184.2|1179.7|1183.7|1179.2|1184.2|1179.7|1183.7|1179.2|82
1626400690000|2021-07-16 01:58:10|1183.6|1179.1|1184|1179.5|1184|1179.5|1183.5|1179|96
1626400700000|2021-07-16 01:58:20|1184.2|1179.7|1184.5|1180|1184.5|1180|1184.2|1179.7|58
1626400710000|2021-07-16 01:58:30|1184.6|1180.1|1184.5|1180|1184.6|1180.1|1184.5|1180|29
1626400720000|2021-07-16 01:58:40|1184.3|1179.8|1184.7|1180.2|1184.7|1180.2|1184.3|1179.8|99
1626400730000|2021-07-16 01:58:50|1184.8|1180.3|1184.9|1180.4|1184.9|1180.4|1184.8|1180.3|52
1626400740000|2021-07-16 01:59:00|1184.8|1180.3|1184.9|1180.4|1184.9|1180.4|1184.4|1179.9|43
1626400750000|2021-07-16 01:59:10|1184.8|1180.3|1184.9|1180.4|1184.9|1180.4|1184.7|1180.2|31
1626400760000|2021-07-16 01:59:20|1185|1180.5|1184.4|1179.9|1185.4|1180.9|1184.4|1179.9|191
1626400770000|2021-07-16 01:59:30|1183.9|1179.4|1184.8|1180.3|1184.8|1180.3|1183.9|1179.4|60
1626400780000|2021-07-16 01:59:40|1184.4|1179.9|1184.9|1180.4|1184.9|1180.4|1184.4|1179.9|43
1626400790000|2021-07-16 01:59:50|1185.3|1180.8|1186.1|1181.6|1186.1|1181.6|1185.3|1180.8|150
1626400800000|2021-07-16 02:00:00|1186.2|1181.7|1187.1|1182.6|1187.3|1182.8|1186.2|1181.7|1028
1626400810000|2021-07-16 02:00:10|1187.2|1182.7|1187.1|1182.6|1187.5|1183|1187.1|1182.6|118
1626400820000|2021-07-16 02:00:20|1187.3|1182.8|1185.3|1180.8|1187.3|1182.8|1185.2|1180.7|222
1626400830000|2021-07-16 02:00:30|1185.4|1180.9|1185.6|1181.1|1185.7|1181.2|1185.2|1180.7|96
1626400840000|2021-07-16 02:00:40|1185.7|1181.2|1185.8|1181.3|1186|1181.5|1185.6|1181.1|57
1626400850000|2021-07-16 02:00:50|1186.1|1181.6|1185.4|1180.9|1186.1|1181.6|1185.4|1180.9|72
1626400860000|2021-07-16 02:01:00|1185.6|1181.1|1185.1|1180.6|1185.6|1181.1|1184.6|1180.1|180
1626400870000|2021-07-16 02:01:10|1185|1180.5|1184.9|1180.4|1185.4|1180.9|1184.9|1180.4|53
1626400880000|2021-07-16 02:01:20|1185.3|1180.8|1184.9|1180.4|1185.5|1181|1184.9|1180.4|119
1626400890000|2021-07-16 02:01:30|1185.1|1180.6|1185.4|1180.9|1185.6|1181.1|1185.1|1180.6|89
1626400900000|2021-07-16 02:01:40|||||||||24
1626400910000|2021-07-16 02:01:50|1185.2|1180.7|1185.4|1180.9|1185.4|1180.9|1184.9|1180.4|34
1626400920000|2021-07-16 02:02:00|1185.1|1180.6|1185.1|1180.6|1185.1|1180.6|1184.9|1180.4|20
1626400930000|2021-07-16 02:02:10|1185.4|1180.9|1185.4|1180.9|1185.4|1180.9|1185.4|1180.9|12
1626400940000|2021-07-16 02:02:20|1185.5|1181|1185.6|1181.1|1185.6|1181.1|1185.5|1181|34
1626400950000|2021-07-16 02:02:30|1185.5|1181|1186.1|1181.6|1186.1|1181.6|1185.5|1181|79
1626400960000|2021-07-16 02:02:40|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|1185.6|1181.1|71
1626400970000|2021-07-16 02:02:50|1186.1|1181.6|1186.4|1181.9|1186.4|1181.9|1186.1|1181.6|46
1626400980000|2021-07-16 02:03:00|1186.2|1181.7|1186.4|1181.9|1186.6|1182.1|1186.2|1181.7|85
1626400990000|2021-07-16 02:03:10|1186.8|1182.3|1186.9|1182.4|1186.9|1182.4|1186.2|1181.7|86
1626401000000|2021-07-16 02:03:20|1186.8|1182.3|1186.7|1182.2|1186.9|1182.4|1186.7|1182.2|43
1626401010000|2021-07-16 02:03:30|1186.4|1181.9|1186.4|1181.9|1186.4|1181.9|1186.3|1181.8|42
1626401020000|2021-07-16 02:03:40|1186.3|1181.8|1186.1|1181.6|1186.4|1181.9|1186.1|1181.6|82
1626401030000|2021-07-16 02:03:50|1185.8|1181.3|1185.6|1181.1|1185.8|1181.3|1185.4|1180.9|131
1626401040000|2021-07-16 02:04:00|1185.4|1180.9|1185.7|1181.2|1186.1|1181.6|1185.4|1180.9|103
1626401050000|2021-07-16 02:04:10|1185.8|1181.3|1186.2|1181.7|1186.2|1181.7|1185.8|1181.3|206
1626401060000|2021-07-16 02:04:20|1186.4|1181.9|1186.2|1181.7|1186.4|1181.9|1186.2|1181.7|95
1626401070000|2021-07-16 02:04:30|1185.7|1181.2|1185.8|1181.3|1185.8|1181.3|1185.7|1181.2|17
1626401080000|2021-07-16 02:04:40|1185.9|1181.4|1185.9|1181.4|1185.9|1181.4|1185.8|1181.3|10
1626401090000|2021-07-16 02:04:50|1186.2|1181.7|1186.2|1181.7|1186.2|1181.7|1186.2|1181.7|17
1626401100000|2021-07-16 02:05:00|1186.1|1181.6|1185.7|1181.2|1186.4|1181.9|1185.7|1181.2|128
1626401110000|2021-07-16 02:05:10|1185.5|1181|1185.8|1181.3|1186.2|1181.7|1185.5|1181|282
1626401120000|2021-07-16 02:05:20|1185.9|1181.4|1186.2|1181.7|1186.2|1181.7|1185.9|1181.4|15
1626401130000|2021-07-16 02:05:30|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|1186.3|1181.8|31
1626401140000|2021-07-16 02:05:40|1186.6|1182.1|1186.5|1182|1186.7|1182.2|1186.5|1182|30
1626401150000|2021-07-16 02:05:50|1186.2|1181.7|1186.7|1182.2|1186.9|1182.4|1186.2|1181.7|34
1626401160000|2021-07-16 02:06:00|1186.9|1182.4|1186.7|1182.2|1186.9|1182.4|1186.7|1182.2|27
1626401170000|2021-07-16 02:06:10|1186.9|1182.4|1187.6|1183.1|1187.6|1183.1|1186.9|1182.4|169
1626401180000|2021-07-16 02:06:20|1187.4|1182.9|1187.6|1183.1|1187.9|1183.4|1187.4|1182.9|178
1626401190000|2021-07-16 02:06:30|1187.5|1183|1186.6|1182.1|1187.6|1183.1|1186.6|1182.1|310
1626401200000|2021-07-16 02:06:40|1186.8|1182.3|1187.4|1182.9|1187.4|1182.9|1186.7|1182.2|101
1626401210000|2021-07-16 02:06:50|1187.1|1182.6|1187.1|1182.6|1187.6|1183.1|1187.1|1182.6|116
1626401220000|2021-07-16 02:07:00|1186.8|1182.3|1187.1|1182.6|1187.1|1182.6|1186.4|1181.9|287
1626401230000|2021-07-16 02:07:10|1186.7|1182.2|1186.4|1181.9|1187.1|1182.6|1186.2|1181.7|250
1626401240000|2021-07-16 02:07:20|1186.2|1181.7|1186.4|1181.9|1186.8|1182.3|1185.9|1181.4|132
1626401250000|2021-07-16 02:07:30|1186.2|1181.7|1186.9|1182.4|1186.9|1182.4|1185.9|1181.4|241
1626401260000|2021-07-16 02:07:40|1186.7|1182.2|1185.9|1181.4|1186.8|1182.3|1185.9|1181.4|158
1626401270000|2021-07-16 02:07:50|1185.8|1181.3|1185.6|1181.1|1185.8|1181.3|1185.6|1181.1|94
1626401280000|2021-07-16 02:08:00|1185.8|1181.3|1185.6|1181.1|1186.1|1181.6|1185.6|1181.1|206
1626401290000|2021-07-16 02:08:10|1185.3|1180.8|1185.3|1180.8|1185.3|1180.8|1185.3|1180.8|47
1626401300000|2021-07-16 02:08:20|1185.4|1180.9|1185.5|1181|1185.5|1181|1185.3|1180.8|71
1626401310000|2021-07-16 02:08:30|1185.3|1180.8|1185.3|1180.8|1185.5|1181|1185.3|1180.8|93
1626401320000|2021-07-16 02:08:40|||||||||37
1626401330000|2021-07-16 02:08:50|1185.6|1181.1|1185.8|1181.3|1186.3|1181.8|1185.6|1181.1|298
1626401340000|2021-07-16 02:09:00|1185.3|1180.8|1186.4|1181.9|1186.4|1181.9|1185.3|1180.8|202
1626401350000|2021-07-16 02:09:10|1186.5|1182|1185.3|1180.8|1186.5|1182|1185.3|1180.8|229
1626401360000|2021-07-16 02:09:20|1185.2|1180.7|1185.3|1180.8|1185.5|1181|1185.2|1180.7|88
1626401370000|2021-07-16 02:09:30|1184.8|1180.3|1184.7|1180.2|1184.8|1180.3|1184.7|1180.2|116
1626401380000|2021-07-16 02:09:40|1184.5|1180|1184.9|1180.4|1184.9|1180.4|1184.5|1180|75
1626401390000|2021-07-16 02:09:50|1185|1180.5|1185|1180.5|1185|1180.5|1185|1180.5|53
1626401400000|2021-07-16 02:10:00|1184.9|1180.4|1183.5|1179|1184.9|1180.4|1183.5|1179|122
1626401410000|2021-07-16 02:10:10|1182.8|1178.3|1182.3|1177.8|1182.8|1178.3|1181.8|1177.3|337
1626401420000|2021-07-16 02:10:20|1182.4|1177.9|1182.7|1178.2|1182.8|1178.3|1182.4|1177.9|68
1626401430000|2021-07-16 02:10:30|1182.5|1178|1182.3|1177.8|1182.5|1178|1181.8|1177.3|174
1626401440000|2021-07-16 02:10:40|1182.2|1177.7|1182.3|1177.8|1182.6|1178.1|1181.8|1177.3|149
1626401450000|2021-07-16 02:10:50|1182.5|1178|1182.3|1177.8|1182.5|1178|1182.3|1177.8|79
1626401460000|2021-07-16 02:11:00|1182.5|1178|1182.5|1178|1182.5|1178|1182.3|1177.8|182
1626401470000|2021-07-16 02:11:10|1182.4|1177.9|1181.8|1177.3|1182.4|1177.9|1181.7|1177.2|168
1626401480000|2021-07-16 02:11:20|1182.3|1177.8|1182.3|1177.8|1182.3|1177.8|1182|1177.5|48
1626401490000|2021-07-16 02:11:30|1182.5|1178|1182.5|1178|1182.5|1178|1182.5|1178|53
1626401500000|2021-07-16 02:11:40|1182.6|1178.1|1182.7|1178.2|1182.7|1178.2|1182.5|1178|87
1626401510000|2021-07-16 02:11:50|1182.5|1178|1182.5|1178|1182.5|1178|1182.5|1178|320
1626401520000|2021-07-16 02:12:00|1182.7|1178.2|1182.8|1178.3|1182.8|1178.3|1182.7|1178.2|17
1626401530000|2021-07-16 02:12:10|||||||||13
1626401540000|2021-07-16 02:12:20|1183|1178.5|1183.3|1178.8|1183.3|1178.8|1183|1178.5|42
1626401550000|2021-07-16 02:12:30|1183.5|1179|1183.5|1179|1183.5|1179|1183.4|1178.9|10
1626401560000|2021-07-16 02:12:40|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|1183.4|1178.9|3
1626401570000|2021-07-16 02:12:50|1182.8|1178.3|1182.8|1178.3|1183|1178.5|1182.8|1178.3|113
1626401580000|2021-07-16 02:13:00|1183|1178.5|1183|1178.5|1183|1178.5|1183|1178.5|9
1626401590000|2021-07-16 02:13:10|1182.8|1178.3|1182.8|1178.3|1183|1178.5|1182.8|1178.3|28
1626401600000|2021-07-16 02:13:20|||||||||28
1626401610000|2021-07-16 02:13:30|1182.9|1178.4|1182.8|1178.3|1182.9|1178.4|1182.8|1178.3|34
1626401620000|2021-07-16 02:13:40|1183|1178.5|1182.8|1178.3|1183|1178.5|1182.8|1178.3|37
1626401630000|2021-07-16 02:13:50|||||||||3
1626401640000|2021-07-16 02:14:00|1183|1178.5|1183.3|1178.8|1183.3|1178.8|1183|1178.5|46
1626401650000|2021-07-16 02:14:10|1183.5|1179|1183.8|1179.3|1184.2|1179.7|1183.5|1179|92
1626401660000|2021-07-16 02:14:20|1183.7|1179.2|1183.9|1179.4|1184|1179.5|1183.7|1179.2|15
1626401670000|2021-07-16 02:14:30|1184|1179.5|1183|1178.5|1184|1179.5|1183|1178.5|60
1626401680000|2021-07-16 02:14:40|1182.8|1178.3|1183.1|1178.6|1183.3|1178.8|1182.6|1178.1|153
1626401690000|2021-07-16 02:14:50|1183.3|1178.8|1183.5|1179|1183.6|1179.1|1183.3|1178.8|21
1626401700000|2021-07-16 02:15:00|1183.6|1179.1|1183.6|1179.1|1183.6|1179.1|1183.6|1179.1|5
1626402600000|2021-07-16 02:30:00|1183.7|1179.2|1183.6|1179.1|1184.1|1179.6|1183.6|1179.1|158
1626402610000|2021-07-16 02:30:10|1183.8|1179.3|1183.7|1179.2|1184.1|1179.6|1183.7|1179.2|52
1626402620000|2021-07-16 02:30:20|1183.6|1179.1|1183.6|1179.1|1183.8|1179.3|1183.6|1179.1|17
1626402630000|2021-07-16 02:30:30|1183.3|1178.8|1183.5|1179|1183.5|1179|1183.1|1178.6|69
1626402640000|2021-07-16 02:30:40|1183.4|1178.9|1183.6|1179.1|1183.6|1179.1|1183.3|1178.8|46
1626402650000|2021-07-16 02:30:50|1183.5|1179|1183.1|1178.6|1183.6|1179.1|1183.1|1178.6|28
1626402660000|2021-07-16 02:31:00|1183.3|1178.8|1183.6|1179.1|1183.6|1179.1|1183.3|1178.8|48
1626402670000|2021-07-16 02:31:10|1183.3|1178.8|1183|1178.5|1183.3|1178.8|1182.3|1177.8|222
1626402680000|2021-07-16 02:31:20|1183.1|1178.6|1182.6|1178.1|1183.3|1178.8|1182.6|1178.1|81
1626402690000|2021-07-16 02:31:30|1182.3|1177.8|1183.3|1178.8|1183.3|1178.8|1182.3|1177.8|58
1626402700000|2021-07-16 02:31:40|1183.5|1179|1183.7|1179.2|1183.7|1179.2|1183.5|1179|42
1626402710000|2021-07-16 02:31:50|1183.8|1179.3|1185.2|1180.7|1185.2|1180.7|1183.8|1179.3|321
1626402720000|2021-07-16 02:32:00|1185|1180.5|1184.3|1179.8|1185|1180.5|1184.3|1179.8|203
1626402730000|2021-07-16 02:32:10|1184.2|1179.7|1183.8|1179.3|1184.5|1180|1183.5|1179|102
1626402740000|2021-07-16 02:32:20|1184.1|1179.6|1184.2|1179.7|1184.3|1179.8|1184.1|1179.6|34
1626402750000|2021-07-16 02:32:30|1184|1179.5|1183.6|1179.1|1184|1179.5|1182.8|1178.3|319
1626402760000|2021-07-16 02:32:40|1183.5|1179|1184.1|1179.6|1184.1|1179.6|1183.5|1179|90
1626402770000|2021-07-16 02:32:50|1184.3|1179.8|1184.1|1179.6|1184.3|1179.8|1184.1|1179.6|41
1626402780000|2021-07-16 02:33:00|1184.2|1179.7|1183.1|1178.6|1184.2|1179.7|1182.8|1178.3|276
1626402790000|2021-07-16 02:33:10|1183.3|1178.8|1184.1|1179.6|1184.1|1179.6|1183.3|1178.8|60
1626402800000|2021-07-16 02:33:20|1183.8|1179.3|1182.8|1178.3|1184.3|1179.8|1182.8|1178.3|296
1626402810000|2021-07-16 02:33:30|1182.7|1178.2|1183.1|1178.6|1183.1|1178.6|1182.7|1178.2|31
1626402820000|2021-07-16 02:33:40|1183.2|1178.7|1183.1|1178.6|1183.2|1178.7|1183.1|1178.6|49
1626402830000|2021-07-16 02:33:50|1183.2|1178.7|1183.3|1178.8|1183.3|1178.8|1183.1|1178.6|27
1626402840000|2021-07-16 02:34:00|1183.6|1179.1|1184.5|1180|1184.5|1180|1183.6|1179.1|157
1626402850000|2021-07-16 02:34:10|1184.3|1179.8|1182.9|1178.4|1184.4|1179.9|1182.9|1178.4|157
1626402860000|2021-07-16 02:34:20|1183.1|1178.6|1182.9|1178.4|1183.1|1178.6|1182.9|1178.4|61
1626402870000|2021-07-16 02:34:30|1183.1|1178.6|1183.3|1178.8|1183.4|1178.9|1183.1|1178.6|56
1626402880000|2021-07-16 02:34:40|1182.3|1177.8|1182.8|1178.3|1182.8|1178.3|1181.9|1177.4|357
1626402890000|2021-07-16 02:34:50|1182.6|1178.1|1182.6|1178.1|1182.6|1178.1|1182.4|1177.9|38
1626402900000|2021-07-16 02:35:00|1182.4|1177.9|1182.5|1178|1182.6|1178.1|1182.4|1177.9|140
1626402910000|2021-07-16 02:35:10|1182.7|1178.2|1182.9|1178.4|1182.9|1178.4|1182.7|1178.2|30
1626402920000|2021-07-16 02:35:20|1183.1|1178.6|1182.9|1178.4|1183.1|1178.6|1182.9|1178.4|95
1626402930000|2021-07-16 02:35:30|1183.1|1178.6|1183.8|1179.3|1184.1|1179.6|1183.1|1178.6|94
1626402940000|2021-07-16 02:35:40|1183.9|1179.4|1183.6|1179.1|1183.9|1179.4|1182.9|1178.4|265
1626402950000|2021-07-16 02:35:50|1183.8|1179.3|1183.8|1179.3|1183.8|1179.3|1183.7|1179.2|30
1626402960000|2021-07-16 02:36:00|1184.1|1179.6|1184.1|1179.6|1184.1|1179.6|1184.1|1179.6|34
1626402970000|2021-07-16 02:36:10|1184.3|1179.8|1184.1|1179.6|1184.3|1179.8|1184.1|1179.6|95
1626402980000|2021-07-16 02:36:20|1184.3|1179.8|1184.1|1179.6|1184.3|1179.8|1184.1|1179.6|102
1626402990000|2021-07-16 02:36:30|1184|1179.5|1184.4|1179.9|1184.4|1179.9|1183.6|1179.1|112
1626403000000|2021-07-16 02:36:40|1184.7|1180.2|1184.7|1180.2|1184.7|1180.2|1183.9|1179.4|16
1626403010000|2021-07-16 02:36:50|||||||||10
1626403020000|2021-07-16 02:37:00|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|1184.9|1180.4|22
1626403030000|2021-07-16 02:37:10|1185.1|1180.6|1185.1|1180.6|1185.1|1180.6|1185.1|1180.6|16
1626403040000|2021-07-16 02:37:20|1184.9|1180.4|1184.9|1180.4|1185|1180.5|1184.8|1180.3|43
1626403050000|2021-07-16 02:37:30|1184.7|1180.2|1184.2|1179.7|1184.7|1180.2|1184.2|1179.7|54
1626403060000|2021-07-16 02:37:40|1184.3|1179.8|1184.4|1179.9|1184.4|1179.9|1184.3|1179.8|6
1626403070000|2021-07-16 02:37:50|1184.7|1180.2|1185.1|1180.6|1185.2|1180.7|1184.7|1180.2|106
1626403080000|2021-07-16 02:38:00|1185.3|1180.8|1185.7|1181.2|1185.7|1181.2|1185.3|1180.8|113
1626403090000|2021-07-16 02:38:10|1185.4|1180.9|1185.2|1180.7|1185.7|1181.2|1185.2|1180.7|45
1626403100000|2021-07-16 02:38:20|1185.1|1180.6|1185.3|1180.8|1185.3|1180.8|1185.1|1180.6|62
1626403110000|2021-07-16 02:38:30|1185.1|1180.6|1185.2|1180.7|1185.3|1180.8|1185|1180.5|71
1626403120000|2021-07-16 02:38:40|1185.4|1180.9|1186|1181.5|1186|1181.5|1185.2|1180.7|45
1626403130000|2021-07-16 02:38:50|1185.7|1181.2|1186|1181.5|1186|1181.5|1185.5|1181|49
1626403140000|2021-07-16 02:39:00|||||||||34
1626403150000|2021-07-16 02:39:10|1186.1|1181.6|1186.1|1181.6|1186.2|1181.7|1186.1|1181.6|51
1626403160000|2021-07-16 02:39:20|1186.2|1181.7|1186.7|1182.2|1186.7|1182.2|1186|1181.5|666
1626403170000|2021-07-16 02:39:30|1187.4|1182.9|1187.6|1183.1|1187.6|1183.1|1187.2|1182.7|313
1626403180000|2021-07-16 02:39:40|1187.9|1183.4|1188|1183.5|1188|1183.5|1187.8|1183.3|109
1626403190000|2021-07-16 02:39:50|1187.5|1183|1188.9|1184.4|1188.9|1184.4|1187.5|1183|1298
1626403200000|2021-07-16 02:40:00|1189.2|1184.7|1188.9|1184.4|1189.4|1184.9|1188.2|1183.7|663
1626403210000|2021-07-16 02:40:10|1188.1|1183.6|1188.5|1184|1188.8|1184.3|1188|1183.5|242
1626403220000|2021-07-16 02:40:20|1188.8|1184.3|1188.8|1184.3|1188.8|1184.3|1188.8|1184.3|70
1626403230000|2021-07-16 02:40:30|1188.5|1184|1188.5|1184|1188.6|1184.1|1188.3|1183.8|129
1626403240000|2021-07-16 02:40:40|1188.3|1183.8|1187.1|1182.6|1188.3|1183.8|1187.1|1182.6|90
1626403250000|2021-07-16 02:40:50|1187.3|1182.8|1188.3|1183.8|1188.3|1183.8|1187.3|1182.8|214
1626403260000|2021-07-16 02:41:00|1188.1|1183.6|1188.8|1184.3|1188.8|1184.3|1188.1|1183.6|168
1626403270000|2021-07-16 02:41:10|1188.7|1184.2|1188.7|1184.2|1188.7|1184.2|1188.7|1184.2|61
1626403280000|2021-07-16 02:41:20|1188.8|1184.3|1188.8|1184.3|1188.8|1184.3|1188.8|1184.3|138
1626403290000|2021-07-16 02:41:30|1188.6|1184.1|1188.6|1184.1|1188.9|1184.4|1188.6|1184.1|59
1626403300000|2021-07-16 02:41:40|1188.9|1184.4|1188.8|1184.3|1188.9|1184.4|1188.8|1184.3|34
1626403310000|2021-07-16 02:41:50|1188.9|1184.4|1189.1|1184.6|1189.1|1184.6|1188.9|1184.4|81
1626403320000|2021-07-16 02:42:00|1189.5|1185|1190.5|1186|1190.5|1186|1189.5|1185|543
1626403330000|2021-07-16 02:42:10|1191|1186.5|1191|1186.5|1191.5|1187|1190.3|1185.8|1683
1626403340000|2021-07-16 02:42:20|1191.2|1186.7|1191.3|1186.8|1191.3|1186.8|1191|1186.5|135
1626403350000|2021-07-16 02:42:30|1191.2|1186.7|1190.6|1186.1|1191.2|1186.7|1190.6|1186.1|194
1626403360000|2021-07-16 02:42:40|1190.4|1185.9|1190.1|1185.6|1190.4|1185.9|1190.1|1185.6|125
1626403370000|2021-07-16 02:42:50|1190.5|1186|1190.6|1186.1|1191|1186.5|1190.5|1186|191
1626403380000|2021-07-16 02:43:00|1190.7|1186.2|1191.3|1186.8|1191.4|1186.9|1190.7|1186.2|197
1626403390000|2021-07-16 02:43:10|1190.9|1186.4|1190.1|1185.6|1190.9|1186.4|1190.1|1185.6|190
1626403400000|2021-07-16 02:43:20|1189.9|1185.4|1189.3|1184.8|1190.1|1185.6|1189.1|1184.6|318
1626403410000|2021-07-16 02:43:30|1189.6|1185.1|1189.1|1184.6|1189.6|1185.1|1188.8|1184.3|108
1626403420000|2021-07-16 02:43:40|1188.6|1184.1|1188.3|1183.8|1188.7|1184.2|1188.3|1183.8|32
1626403430000|2021-07-16 02:43:50|1188.1|1183.6|1187.8|1183.3|1188.1|1183.6|1187.8|1183.3|78
1626403440000|2021-07-16 02:44:00|1187.4|1182.9|1187.2|1182.7|1187.4|1182.9|1187.1|1182.6|93
1626403450000|2021-07-16 02:44:10|1187.3|1182.8|1187|1182.5|1187.4|1182.9|1187|1182.5|74
1626403460000|2021-07-16 02:44:20|1186.9|1182.4|1187.5|1183|1187.5|1183|1186.5|1182|122
1626403470000|2021-07-16 02:44:30|1187.7|1183.2|1187.5|1183|1187.8|1183.3|1187.5|1183|37
1626403480000|2021-07-16 02:44:40|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|1187.3|1182.8|42
1626403490000|2021-07-16 02:44:50|1187.6|1183.1|1187.9|1183.4|1187.9|1183.4|1187.6|1183.1|113
1626403500000|2021-07-16 02:45:00|1187.8|1183.3|1188.8|1184.3|1188.8|1184.3|1187.7|1183.2|229
1626403510000|2021-07-16 02:45:10|1188.6|1184.1|1188.3|1183.8|1188.6|1184.1|1188.1|1183.6|120
1626403520000|2021-07-16 02:45:20|1188.1|1183.6|1188.1|1183.6|1188.1|1183.6|1188.1|1183.6|12
1626403530000|2021-07-16 02:45:30|1187.6|1183.1|1187.5|1183|1187.6|1183.1|1187.3|1182.8|149
1626403540000|2021-07-16 02:45:40|1187.6|1183.1|1187.2|1182.7|1187.6|1183.1|1187.1|1182.6|120
1626403550000|2021-07-16 02:45:50|1187.1|1182.6|1187.8|1183.3|1187.8|1183.3|1187.1|1182.6|36
1626403560000|2021-07-16 02:46:00|1188.1|1183.6|1188.7|1184.2|1188.8|1184.3|1188.1|1183.6|127
1626403570000|2021-07-16 02:46:10|1188.8|1184.3|1188.5|1184|1188.8|1184.3|1188.3|1183.8|77
1626403580000|2021-07-16 02:46:20|||||||||33
1626403590000|2021-07-16 02:46:30|1188.3|1183.8|1188.5|1184|1188.7|1184.2|1188.3|1183.8|273
1626403600000|2021-07-16 02:46:40|1188.3|1183.8|1188.2|1183.7|1188.3|1183.8|1188|1183.5|28
1626403610000|2021-07-16 02:46:50|1188|1183.5|1188|1183.5|1188|1183.5|1188|1183.5|28
1626403620000|2021-07-16 02:47:00|||||||||108
1626403630000|2021-07-16 02:47:10|1187.8|1183.3|1187.7|1183.2|1188|1183.5|1187.7|1183.2|38
1626403640000|2021-07-16 02:47:20|1187.9|1183.4|1188.2|1183.7|1188.2|1183.7|1187.9|1183.4|90
1626403650000|2021-07-16 02:47:30|1188.4|1183.9|1188.7|1184.2|1188.7|1184.2|1188.4|1183.9|94
1626403660000|2021-07-16 02:47:40|1188.8|1184.3|1189.3|1184.8|1189.3|1184.8|1188.8|1184.3|92
1626403670000|2021-07-16 02:47:50|1189|1184.5|1189|1184.5|1189.7|1185.2|1189|1184.5|377
1626403680000|2021-07-16 02:48:00|1189.2|1184.7|1189.4|1184.9|1189.4|1184.9|1188.9|1184.4|232
1626403690000|2021-07-16 02:48:10|1189.3|1184.8|1188.3|1183.8|1189.4|1184.9|1188.2|1183.7|271
1626403700000|2021-07-16 02:48:20|1188.4|1183.9|1187.6|1183.1|1188.4|1183.9|1187.6|1183.1|138
1626403710000|2021-07-16 02:48:30|1187.9|1183.4|1187.4|1182.9|1187.9|1183.4|1187.4|1182.9|58
1626403720000|2021-07-16 02:48:40|1187.6|1183.1|1186.6|1182.1|1187.7|1183.2|1186.6|1182.1|151
1626403730000|2021-07-16 02:48:50|1186.4|1181.9|1186.9|1182.4|1186.9|1182.4|1186.4|1181.9|73
1626403740000|2021-07-16 02:49:00|1187.1|1182.6|1186.9|1182.4|1187.2|1182.7|1186.9|1182.4|94
1626403750000|2021-07-16 02:49:10|1187|1182.5|1187.3|1182.8|1187.3|1182.8|1187|1182.5|56
1626403760000|2021-07-16 02:49:20|1187.1|1182.6|1187.9|1183.4|1188.3|1183.8|1187.1|1182.6|360
1626403770000|2021-07-16 02:49:30|1188.6|1184.1|1189.1|1184.6|1189.1|1184.6|1188.6|1184.1|387
1626403780000|2021-07-16 02:49:40|1189.3|1184.8|1189.4|1184.9|1189.4|1184.9|1189.1|1184.6|32
1626403790000|2021-07-16 02:49:50|1189.6|1185.1|1189.6|1185.1|1189.6|1185.1|1189.6|1185.1|135
1626403800000|2021-07-16 02:50:00|1189.9|1185.4|1189.9|1185.4|1189.9|1185.4|1189.7|1185.2|112
1626403810000|2021-07-16 02:50:10|1190.1|1185.6|1188.1|1183.6|1190.4|1185.9|1187.7|1183.2|498
1626403820000|2021-07-16 02:50:20|1188.2|1183.7|1188.4|1183.9|1188.4|1183.9|1187.7|1183.2|104
1626403830000|2021-07-16 02:50:30|1188.5|1184|1190|1185.5|1190|1185.5|1188.5|1184|133
1626403840000|2021-07-16 02:50:40|1189.8|1185.3|1189.2|1184.7|1189.8|1185.3|1189.2|1184.7|31
1626403850000|2021-07-16 02:50:50|1189.6|1185.1|1189.2|1184.7|1189.9|1185.4|1189.2|1184.7|255
1626403860000|2021-07-16 02:51:00|1189.3|1184.8|1189.2|1184.7|1189.7|1185.2|1189.2|1184.7|119
1626403870000|2021-07-16 02:51:10|1189.4|1184.9|1189.3|1184.8|1189.4|1184.9|1189.3|1184.8|74
1626403880000|2021-07-16 02:51:20|1189.2|1184.7|1188.9|1184.4|1189.4|1184.9|1188.6|1184.1|183
1626403890000|2021-07-16 02:51:30|1189.3|1184.8|1189.3|1184.8|1189.4|1184.9|1189.2|1184.7|95
1626403900000|2021-07-16 02:51:40|1189.4|1184.9|1189.7|1185.2|1189.7|1185.2|1189.4|1184.9|59
1626403910000|2021-07-16 02:51:50|1189.6|1185.1|1188.9|1184.4|1189.6|1185.1|1188.9|1184.4|32
1626403920000|2021-07-16 02:52:00|1189|1184.5|1189.4|1184.9|1189.4|1184.9|1188.9|1184.4|176
1626403930000|2021-07-16 02:52:10|1189.9|1185.4|1190.4|1185.9|1190.4|1185.9|1189.9|1185.4|86
1626403940000|2021-07-16 02:52:20|1190.2|1185.7|1190.2|1185.7|1190.2|1185.7|1189.9|1185.4|78
1626403950000|2021-07-16 02:52:30|1190.5|1186|1190.9|1186.4|1190.9|1186.4|1190.4|1185.9|339
1626403960000|2021-07-16 02:52:40|1191.1|1186.6|1191.2|1186.7|1191.2|1186.7|1190.9|1186.4|464
1626403970000|2021-07-16 02:52:50|1191.1|1186.6|1190.7|1186.2|1191.1|1186.6|1190.7|1186.2|103
1626403980000|2021-07-16 02:53:00|1190.9|1186.4|1190.9|1186.4|1191.4|1186.9|1190.9|1186.4|131
1626403990000|2021-07-16 02:53:10|1190.7|1186.2|1190.8|1186.3|1190.9|1186.4|1190.7|1186.2|94
1626404000000|2021-07-16 02:53:20|1190.9|1186.4|1190.9|1186.4|1190.9|1186.4|1190.7|1186.2|36
1626404010000|2021-07-16 02:53:30|1191.2|1186.7|1191.9|1187.4|1191.9|1187.4|1191.2|1186.7|319
1626404020000|2021-07-16 02:53:40|1192.1|1187.6|1192.9|1188.4|1193|1188.5|1192.1|1187.6|1664
1626404030000|2021-07-16 02:53:50|1192.7|1188.2|1192.8|1188.3|1193.2|1188.7|1192.6|1188.1|468
1626404040000|2021-07-16 02:54:00|1192.6|1188.1|1193.1|1188.6|1193.3|1188.8|1192.5|1188|628
1626404050000|2021-07-16 02:54:10|1193.2|1188.7|1192.3|1187.8|1193.2|1188.7|1192.1|1187.6|311
1626404060000|2021-07-16 02:54:20|1192.5|1188|1192.6|1188.1|1192.9|1188.4|1192.3|1187.8|245
1626404070000|2021-07-16 02:54:30|1192.8|1188.3|1192.4|1187.9|1192.8|1188.3|1192.3|1187.8|180
1626404080000|2021-07-16 02:54:40|1192.3|1187.8|1192.6|1188.1|1192.6|1188.1|1192.3|1187.8|156
1626404090000|2021-07-16 02:54:50|1192.4|1187.9|1192.8|1188.3|1192.8|1188.3|1192.4|1187.9|144
1626404100000|2021-07-16 02:55:00|1193.3|1188.8|1192.4|1187.9|1193.3|1188.8|1192.4|1187.9|264
1626404110000|2021-07-16 02:55:10|1192.3|1187.8|1192.4|1187.9|1192.9|1188.4|1192.3|1187.8|222
1626404120000|2021-07-16 02:55:20|1192.3|1187.8|1192.3|1187.8|1192.8|1188.3|1192.3|1187.8|101
1626404130000|2021-07-16 02:55:30|1192.4|1187.9|1192.3|1187.8|1192.8|1188.3|1192.3|1187.8|90
1626404140000|2021-07-16 02:55:40|1192.4|1187.9|1192.8|1188.3|1192.8|1188.3|1192.3|1187.8|79
1626404150000|2021-07-16 02:55:50|1192.6|1188.1|1193.1|1188.6|1193.3|1188.8|1192.3|1187.8|176
1626404160000|2021-07-16 02:56:00|1193.3|1188.8|1193.1|1188.6|1193.5|1189|1193|1188.5|201
1626404170000|2021-07-16 02:56:10|1193|1188.5|1191.9|1187.4|1193|1188.5|1191.8|1187.3|398
1626404180000|2021-07-16 02:56:20|1191.8|1187.3|1190.8|1186.3|1191.8|1187.3|1190.8|1186.3|201
1626404190000|2021-07-16 02:56:30|1191|1186.5|1191.5|1187|1192|1187.5|1191|1186.5|124
1626404200000|2021-07-16 02:56:40|1191.6|1187.1|1190.7|1186.2|1191.6|1187.1|1190.5|1186|142
1626404210000|2021-07-16 02:56:50|1190.6|1186.1|1190.3|1185.8|1190.6|1186.1|1190|1185.5|124
1626404220000|2021-07-16 02:57:00|1190.6|1186.1|1190.3|1185.8|1190.8|1186.3|1190.3|1185.8|117
1626404230000|2021-07-16 02:57:10|1190.1|1185.6|1189.5|1185|1190.2|1185.7|1189.5|1185|192
1626404240000|2021-07-16 02:57:20|1189.2|1184.7|1189|1184.5|1189.7|1185.2|1189|1184.5|232
1626404250000|2021-07-16 02:57:30|||||||||107
1626404260000|2021-07-16 02:57:40|1189.5|1185|1189.2|1184.7|1189.5|1185|1189.2|1184.7|105
1626404270000|2021-07-16 02:57:50|1189.4|1184.9|1189.7|1185.2|1190|1185.5|1189.4|1184.9|261
1626404280000|2021-07-16 02:58:00|1189.8|1185.3|1189.7|1185.2|1190.2|1185.7|1189.5|1185|196
1626404290000|2021-07-16 02:58:10|1189.5|1185|1189.4|1184.9|1189.7|1185.2|1189|1184.5|188
1626404300000|2021-07-16 02:58:20|1189.2|1184.7|1189.4|1184.9|1189.4|1184.9|1189.1|1184.6|105
1626404310000|2021-07-16 02:58:30|1189.2|1184.7|1188.1|1183.6|1189.2|1184.7|1188.1|1183.6|150
1626404320000|2021-07-16 02:58:40|1188.3|1183.8|1188.9|1184.4|1188.9|1184.4|1188.3|1183.8|189
1626404330000|2021-07-16 02:58:50|1189|1184.5|1189.4|1184.9|1189.4|1184.9|1188.9|1184.4|40
1626404340000|2021-07-16 02:59:00|1189.2|1184.7|1189.2|1184.7|1189.4|1184.9|1189|1184.5|86
1626404350000|2021-07-16 02:59:10|1189.4|1184.9|1189.2|1184.7|1189.4|1184.9|1189.2|1184.7|108
1626404360000|2021-07-16 02:59:20|1189|1184.5|1188.4|1183.9|1189.2|1184.7|1188.4|1183.9|111
1626404370000|2021-07-16 02:59:30|1188.5|1184|1187.7|1183.2|1188.8|1184.3|1187.6|1183.1|154
1626404380000|2021-07-16 02:59:40|1187.6|1183.1|1188.1|1183.6|1188.1|1183.6|1187.6|1183.1|78
1626404390000|2021-07-16 02:59:50|1188.3|1183.8|1188.9|1184.4|1188.9|1184.4|1188.3|1183.8|191
1626404400000|2021-07-16 03:00:00|1189.1|1184.6|1188.9|1184.4|1189.6|1185.1|1188.9|1184.4|359
1626404410000|2021-07-16 03:00:10|1188.7|1184.2|1188.1|1183.6|1188.9|1184.4|1188.1|1183.6|53
1626404420000|2021-07-16 03:00:20|1188.4|1183.9|1188.7|1184.2|1188.7|1184.2|1188.4|1183.9|77
1626404430000|2021-07-16 03:00:30|1188.6|1184.1|1188.4|1183.9|1188.6|1184.1|1188.4|1183.9|91
1626404440000|2021-07-16 03:00:40|1188.2|1183.7|1188.2|1183.7|1188.4|1183.9|1188.2|1183.7|12
1626404450000|2021-07-16 03:00:50|1188.4|1183.9|1186.7|1182.2|1188.4|1183.9|1186.7|1182.2|402
1626404460000|2021-07-16 03:01:00|1187|1182.5|1186.9|1182.4|1187.1|1182.6|1186.9|1182.4|370
1626404470000|2021-07-16 03:01:10|1187.2|1182.7|1187.4|1182.9|1187.4|1182.9|1187.2|1182.7|108
1626404480000|2021-07-16 03:01:20|1187.6|1183.1|1187.4|1182.9|1187.8|1183.3|1187.2|1182.7|284
1626404490000|2021-07-16 03:01:30|1187.2|1182.7|1187.9|1183.4|1187.9|1183.4|1187.2|1182.7|95
1626404500000|2021-07-16 03:01:40|1188.1|1183.6|1188.4|1183.9|1188.4|1183.9|1187.9|1183.4|149
1626404510000|2021-07-16 03:01:50|1188.5|1184|1188.9|1184.4|1188.9|1184.4|1188.5|1184|124
1626404520000|2021-07-16 03:02:00|||||||||93
1626404530000|2021-07-16 03:02:10|1188.7|1184.2|1188.7|1184.2|1188.8|1184.3|1188.7|1184.2|65
1626404540000|2021-07-16 03:02:20|1188.9|1184.4|1188.9|1184.4|1188.9|1184.4|1188.7|1184.2|76
1626404550000|2021-07-16 03:02:30|1188.8|1184.3|1189.1|1184.6|1189.1|1184.6|1188.8|1184.3|96
1626404560000|2021-07-16 03:02:40|1189|1184.5|1189|1184.5|1189|1184.5|1189|1184.5|42
1626404570000|2021-07-16 03:02:50|1189.1|1184.6|1188.9|1184.4|1189.1|1184.6|1188.9|1184.4|79
1626404580000|2021-07-16 03:03:00|1189|1184.5|1188.7|1184.2|1189.1|1184.6|1188.7|1184.2|73
1626404590000|2021-07-16 03:03:10|1188.8|1184.3|1188.9|1184.4|1188.9|1184.4|1188.7|1184.2|46
1626404600000|2021-07-16 03:03:20|1188.8|1184.3|1187.8|1183.3|1188.8|1184.3|1187.7|1183.2|140
1626404610000|2021-07-16 03:03:30|1187.9|1183.4|1187.8|1183.3|1187.9|1183.4|1187.8|1183.3|70
1626404620000|2021-07-16 03:03:40|1187.7|1183.2|1187.7|1183.2|1188.4|1183.9|1187.7|1183.2|99
1626404630000|2021-07-16 03:03:50|1187.4|1182.9|1187.7|1183.2|1187.9|1183.4|1187.4|1182.9|163
1626404640000|2021-07-16 03:04:00|1187.9|1183.4|1188|1183.5|1188|1183.5|1187.9|1183.4|37
1626404650000|2021-07-16 03:04:10|1188.1|1183.6|1188.4|1183.9|1188.4|1183.9|1188.1|1183.6|110
1626404660000|2021-07-16 03:04:20|1188.3|1183.8|1188.7|1184.2|1188.7|1184.2|1187.9|1183.4|63
1626404670000|2021-07-16 03:04:30|1189.1|1184.6|1188.6|1184.1|1189.4|1184.9|1188.4|1183.9|269
1626404680000|2021-07-16 03:04:40|1188.4|1183.9|1188.4|1183.9|1188.4|1183.9|1188.4|1183.9|4
1626404690000|2021-07-16 03:04:50|1188.5|1184|1187.9|1183.4|1188.5|1184|1187.9|1183.4|39
1626404700000|2021-07-16 03:05:00|1188|1183.5|1187.9|1183.4|1188.1|1183.6|1187.9|1183.4|82
1626404710000|2021-07-16 03:05:10|||||||||9
1626404720000|2021-07-16 03:05:20|1188.1|1183.6|1188.1|1183.6|1188.1|1183.6|1188.1|1183.6|62
1626404730000|2021-07-16 03:05:30|1188.2|1183.7|1188.4|1183.9|1188.4|1183.9|1188.2|1183.7|28
1626404740000|2021-07-16 03:05:40|1188.2|1183.7|1188.4|1183.9|1188.4|1183.9|1188.2|1183.7|20
1626404750000|2021-07-16 03:05:50|1188.2|1183.7|1188.2|1183.7|1188.2|1183.7|1188.2|1183.7|32
1626404760000|2021-07-16 03:06:00|1188.4|1183.9|1187.9|1183.4|1188.4|1183.9|1187.9|1183.4|72
1626404770000|2021-07-16 03:06:10|1188|1183.5|1187.4|1182.9|1188|1183.5|1187.4|1182.9|256
1626404780000|2021-07-16 03:06:20|1187.5|1183|1187|1182.5|1187.5|1183|1187|1182.5|288
1626404790000|2021-07-16 03:06:30|1186.7|1182.2|1186.9|1182.4|1187.1|1182.6|1186.2|1181.7|306
1626404800000|2021-07-16 03:06:40|1187.1|1182.6|1186.4|1181.9|1187.1|1182.6|1186.4|1181.9|86
1626404810000|2021-07-16 03:06:50|1186.2|1181.7|1185.4|1180.9|1186.2|1181.7|1185.4|1180.9|182
1626404820000|2021-07-16 03:07:00|1185.5|1181|1185.6|1181.1|1185.9|1181.4|1185.5|1181|124
1626404830000|2021-07-16 03:07:10|1185.4|1180.9|1185.9|1181.4|1185.9|1181.4|1185.4|1180.9|167
1626404840000|2021-07-16 03:07:20|1186.1|1181.6|1185.9|1181.4|1186.4|1181.9|1185.6|1181.1|58
1626404850000|2021-07-16 03:07:30|1185.7|1181.2|1185.6|1181.1|1185.9|1181.4|1185.6|1181.1|31
1626404860000|2021-07-16 03:07:40|1185.4|1180.9|1185.1|1180.6|1185.4|1180.9|1185.1|1180.6|144
1626404870000|2021-07-16 03:07:50|1185.2|1180.7|1185.2|1180.7|1185.2|1180.7|1185.1|1180.6|19
1626404880000|2021-07-16 03:08:00|1185.1|1180.6|1185.2|1180.7|1185.2|1180.7|1185.1|1180.6|37
1626404890000|2021-07-16 03:08:10|1185.4|1180.9|1184.6|1180.1|1185.4|1180.9|1184.6|1180.1|141
1626404900000|2021-07-16 03:08:20|1184.7|1180.2|1184.6|1180.1|1184.7|1180.2|1184.6|1180.1|52
1626404910000|2021-07-16 03:08:30|1185.1|1180.6|1184.6|1180.1|1185.1|1180.6|1184.6|1180.1|104
1626404920000|2021-07-16 03:08:40|1185.1|1180.6|1184.6|1180.1|1185.1|1180.6|1184.6|1180.1|149
1626404930000|2021-07-16 03:08:50|1184.9|1180.4|1185.1|1180.6|1185.1|1180.6|1184.6|1180.1|95
1626404940000|2021-07-16 03:09:00|1184.9|1180.4|1185.7|1181.2|1185.7|1181.2|1184.7|1180.2|202
1626404950000|2021-07-16 03:09:10|1185.6|1181.1|1186.1|1181.6|1186.1|1181.6|1185.6|1181.1|39
1626404960000|2021-07-16 03:09:20|1185.9|1181.4|1185.6|1181.1|1185.9|1181.4|1185.6|1181.1|58
1626404970000|2021-07-16 03:09:30|1185.7|1181.2|1185.7|1181.2|1185.9|1181.4|1185.6|1181.1|75
1626404980000|2021-07-16 03:09:40|1185.6|1181.1|1185.9|1181.4|1185.9|1181.4|1185.6|1181.1|34
1626404990000|2021-07-16 03:09:50|1186.1|1181.6|1185.9|1181.4|1186.2|1181.7|1185.9|1181.4|78
1626405000000|2021-07-16 03:10:00|||||||||55
1626405010000|2021-07-16 03:10:10|1186.1|1181.6|1188|1183.5|1188.1|1183.6|1186.1|1181.6|376
1626405020000|2021-07-16 03:10:20|1188.3|1183.8|1188|1183.5|1188.3|1183.8|1187.9|1183.4|21
1626405030000|2021-07-16 03:10:30|1188.2|1183.7|1189.2|1184.7|1189.2|1184.7|1187.9|1183.4|52
1626405040000|2021-07-16 03:10:40|1188.7|1184.2|1189.2|1184.7|1189.2|1184.7|1188.7|1184.2|61
1626405050000|2021-07-16 03:10:50|1189|1184.5|1189.2|1184.7|1189.2|1184.7|1189|1184.5|73
1626405060000|2021-07-16 03:11:00|1188.7|1184.2|1188.5|1184|1188.7|1184.2|1188|1183.5|88
1626405070000|2021-07-16 03:11:10|1188.7|1184.2|1187.8|1183.3|1189.2|1184.7|1187.8|1183.3|112
1626405080000|2021-07-16 03:11:20|1188.2|1183.7|1189|1184.5|1189.1|1184.6|1188.2|1183.7|77
1626405090000|2021-07-16 03:11:30|1189.2|1184.7|1189.5|1185|1189.5|1185|1188.8|1184.3|81
1626405100000|2021-07-16 03:11:40|1189.6|1185.1|1190|1185.5|1190|1185.5|1189.6|1185.1|70
1626405110000|2021-07-16 03:11:50|1189.7|1185.2|1189.7|1185.2|1190.2|1185.7|1189.7|1185.2|97
1626405120000|2021-07-16 03:12:00|1189.5|1185|1189.2|1184.7|1189.5|1185|1189.2|1184.7|44
1626405130000|2021-07-16 03:12:10|1189|1184.5|1189.2|1184.7|1189.2|1184.7|1189|1184.5|10
1626405140000|2021-07-16 03:12:20|||||||||31
1626405150000|2021-07-16 03:12:30|1189.1|1184.6|1188.9|1184.4|1189.1|1184.6|1188.9|1184.4|61
1626405160000|2021-07-16 03:12:40|1189.5|1185|1189.3|1184.8|1189.7|1185.2|1189.3|1184.8|112
1626405170000|2021-07-16 03:12:50|1189.4|1184.9|1190.1|1185.6|1190.5|1186|1189.3|1184.8|123
1626405180000|2021-07-16 03:13:00|1189.9|1185.4|1191.2|1186.7|1191.2|1186.7|1189.9|1185.4|234
1626405190000|2021-07-16 03:13:10|1191.4|1186.9|1191.7|1187.2|1191.7|1187.2|1191.2|1186.7|277
1626405200000|2021-07-16 03:13:20|1191.6|1187.1|1191.2|1186.7|1191.7|1187.2|1191.2|1186.7|56
1626405210000|2021-07-16 03:13:30|1191|1186.5|1190.6|1186.1|1191|1186.5|1190.3|1185.8|120
1626405220000|2021-07-16 03:13:40|1190.4|1185.9|1190.7|1186.2|1190.7|1186.2|1190.3|1185.8|37
1626405230000|2021-07-16 03:13:50|1190.3|1185.8|1191|1186.5|1191|1186.5|1190.3|1185.8|88
1626405240000|2021-07-16 03:14:00|1190.8|1186.3|1190.4|1185.9|1190.8|1186.3|1190|1185.5|56
1626405250000|2021-07-16 03:14:10|1190.3|1185.8|1190|1185.5|1190.3|1185.8|1189.8|1185.3|48
1626405260000|2021-07-16 03:14:20|1189.9|1185.4|1190.6|1186.1|1190.7|1186.2|1189.9|1185.4|144
1626405270000|2021-07-16 03:14:30|1190.8|1186.3|1190.6|1186.1|1191.1|1186.6|1190.6|1186.1|98
1626405280000|2021-07-16 03:14:40|1190.5|1186|1190.3|1185.8|1190.8|1186.3|1190.3|1185.8|41
1626405290000|2021-07-16 03:14:50|1190|1185.5|1191.1|1186.6|1191.1|1186.6|1190|1185.5|42
1626405300000|2021-07-16 03:15:00|1190.6|1186.1|1191.3|1186.8|1191.4|1186.9|1190.6|1186.1|222
1626405310000|2021-07-16 03:15:10|1192|1187.5|1192.7|1188.2|1192.9|1188.4|1192|1187.5|856
1626405320000|2021-07-16 03:15:20|1192.9|1188.4|1192.5|1188|1192.9|1188.4|1192.2|1187.7|186
1626405330000|2021-07-16 03:15:30|1192.3|1187.8|1192|1187.5|1192.3|1187.8|1191.5|1187|73
1626405340000|2021-07-16 03:15:40|1192.1|1187.6|1192.8|1188.3|1192.8|1188.3|1192.1|1187.6|97
1626405350000|2021-07-16 03:15:50|1193.1|1188.6|1192.6|1188.1|1193.5|1189|1192.6|1188.1|322
1626405360000|2021-07-16 03:16:00|1192.8|1188.3|1192.8|1188.3|1192.8|1188.3|1192.5|1188|95
1626405370000|2021-07-16 03:16:10|1193|1188.5|1193.3|1188.8|1193.5|1189|1192.8|1188.3|154
1626405380000|2021-07-16 03:16:20|1193.1|1188.6|1192|1187.5|1193.1|1188.6|1192|1187.5|378
1626405390000|2021-07-16 03:16:30|1191.9|1187.4|1192.3|1187.8|1192.3|1187.8|1191.9|1187.4|68
1626405400000|2021-07-16 03:16:40|1192.2|1187.7|1191.5|1187|1192.2|1187.7|1191.3|1186.8|108
1626405410000|2021-07-16 03:16:50|1191.3|1186.8|1191.4|1186.9|1191.5|1187|1191.3|1186.8|175
1626405420000|2021-07-16 03:17:00|1191.8|1187.3|1193|1188.5|1193|1188.5|1191.8|1187.3|184
1626405430000|2021-07-16 03:17:10|1192.8|1188.3|1192.3|1187.8|1192.8|1188.3|1192.2|1187.7|106
1626405440000|2021-07-16 03:17:20|1193|1188.5|1193|1188.5|1193.5|1189|1192.6|1188.1|136
1626405450000|2021-07-16 03:17:30|1192.8|1188.3|1192.5|1188|1192.8|1188.3|1192.2|1187.7|161
1626405460000|2021-07-16 03:17:40|1192.6|1188.1|1192.8|1188.3|1192.8|1188.3|1192.5|1188|66
1626405470000|2021-07-16 03:17:50|1192.6|1188.1|1192.9|1188.4|1193.3|1188.8|1192.5|1188|133
1626405480000|2021-07-16 03:18:00|1192.8|1188.3|1193.3|1188.8|1193.3|1188.8|1192.8|1188.3|79
1626405490000|2021-07-16 03:18:10|1193|1188.5|1193.3|1188.8|1193.4|1188.9|1193|1188.5|72
1626405500000|2021-07-16 03:18:20|1193.6|1189.1|1194|1189.5|1194.2|1189.7|1193.6|1189.1|654
1626405510000|2021-07-16 03:18:30|1193.8|1189.3|1193.7|1189.2|1194.2|1189.7|1193.5|1189|240
1626405520000|2021-07-16 03:18:40|1193.5|1189|1194.2|1189.7|1194.2|1189.7|1193.5|1189|251
1626405530000|2021-07-16 03:18:50|1194|1189.5|1193.8|1189.3|1194.1|1189.6|1193.7|1189.2|353
1626405540000|2021-07-16 03:19:00|1193.7|1189.2|1194|1189.5|1194.4|1189.9|1193.7|1189.2|217
1626405550000|2021-07-16 03:19:10|1194.1|1189.6|1194.5|1190|1194.5|1190|1194.1|1189.6|218
1626405560000|2021-07-16 03:19:20|1194.4|1189.9|1193.9|1189.4|1194.4|1189.9|1193.9|1189.4|243
1626405570000|2021-07-16 03:19:30|1194|1189.5|1194.4|1189.9|1194.4|1189.9|1194|1189.5|130
1626405580000|2021-07-16 03:19:40|1194.3|1189.8|1193.8|1189.3|1194.4|1189.9|1193.5|1189|322
1626405590000|2021-07-16 03:19:50|1193.6|1189.1|1193.5|1189|1193.7|1189.2|1193.4|1188.9|109
1626405600000|2021-07-16 03:20:00|1193.9|1189.4|1194.5|1190|1194.5|1190|1193.5|1189|275
1626405610000|2021-07-16 03:20:10|1194.7|1190.2|1194.9|1190.4|1194.9|1190.4|1194.4|1189.9|87
1626405620000|2021-07-16 03:20:20|||||||||42
1626405630000|2021-07-16 03:20:30|1195.2|1190.7|1195|1190.5|1195.2|1190.7|1194.9|1190.4|322
1626405640000|2021-07-16 03:20:40|1195.2|1190.7|1194.9|1190.4|1195.2|1190.7|1194.9|1190.4|118
1626405650000|2021-07-16 03:20:50|1195|1190.5|1195.2|1190.7|1195.4|1190.9|1195|1190.5|133
1626405660000|2021-07-16 03:21:00|1195.6|1191.1|1195.2|1190.7|1195.6|1191.1|1195.2|1190.7|91
1626405670000|2021-07-16 03:21:10|1195|1190.5|1194.9|1190.4|1195|1190.5|1194.9|1190.4|220
1626405680000|2021-07-16 03:21:20|1195|1190.5|1195.7|1191.2|1195.7|1191.2|1195|1190.5|128
1626405690000|2021-07-16 03:21:30|1195.9|1191.4|1196.4|1191.9|1196.4|1191.9|1195.9|1191.4|719
1626405700000|2021-07-16 03:21:40|1196.5|1192|1196.5|1192|1196.5|1192|1196.5|1192|310
1626405710000|2021-07-16 03:21:50|1196.2|1191.7|1195.5|1191|1196.2|1191.7|1195.5|1191|355
1626405720000|2021-07-16 03:22:00|1195.2|1190.7|1196|1191.5|1196|1191.5|1195.2|1190.7|197
1626405730000|2021-07-16 03:22:10|1195.9|1191.4|1196|1191.5|1196|1191.5|1195.5|1191|172
1626405740000|2021-07-16 03:22:20|1195.9|1191.4|1196.4|1191.9|1196.4|1191.9|1195.9|1191.4|128
1626405750000|2021-07-16 03:22:30|1196.5|1192|1196.5|1192|1196.5|1192|1196.4|1191.9|232
1626405760000|2021-07-16 03:22:40|1196.2|1191.7|1196.5|1192|1196.6|1192.1|1196.2|1191.7|171
1626405770000|2021-07-16 03:22:50|1196.7|1192.2|1196|1191.5|1196.7|1192.2|1196|1191.5|154
1626405780000|2021-07-16 03:23:00|1195.5|1191|1195.5|1191|1195.7|1191.2|1195.5|1191|181
1626405790000|2021-07-16 03:23:10|1195.4|1190.9|1195|1190.5|1195.5|1191|1195|1190.5|246
1626405800000|2021-07-16 03:23:20|1194.9|1190.4|1193.9|1189.4|1194.9|1190.4|1193.7|1189.2|353
1626405810000|2021-07-16 03:23:30|1194|1189.5|1193.7|1189.2|1194.4|1189.9|1193.7|1189.2|134
1626405820000|2021-07-16 03:23:40|1193.4|1188.9|1193.4|1188.9|1193.7|1189.2|1192.5|1188|721
1626405830000|2021-07-16 03:23:50|1193.2|1188.7|1192.1|1187.6|1193.2|1188.7|1192.1|1187.6|355
1626405840000|2021-07-16 03:24:00|1191.7|1187.2|1192.8|1188.3|1192.9|1188.4|1191.7|1187.2|160
1626405850000|2021-07-16 03:24:10|1192.9|1188.4|1192.9|1188.4|1192.9|1188.4|1192.7|1188.2|42
1626405860000|2021-07-16 03:24:20|1192.5|1188|1192.5|1188|1192.9|1188.4|1192.5|1188|59
1626405870000|2021-07-16 03:24:30|1192.4|1187.9|1193.3|1188.8|1193.3|1188.8|1192.3|1187.8|98
1626405880000|2021-07-16 03:24:40|1193.5|1189|1193.2|1188.7|1193.5|1189|1192.8|1188.3|265
1626405890000|2021-07-16 03:24:50|1193.4|1188.9|1192.8|1188.3|1193.5|1189|1192.8|1188.3|80
1626405900000|2021-07-16 03:25:00|1192.6|1188.1|1193.9|1189.4|1193.9|1189.4|1192.6|1188.1|155
1626405910000|2021-07-16 03:25:10|1193.5|1189|1193.7|1189.2|1193.7|1189.2|1193.5|1189|71
1626405920000|2021-07-16 03:25:20|1193.5|1189|1193.8|1189.3|1193.9|1189.4|1193.5|1189|43
1626405930000|2021-07-16 03:25:30|1193.7|1189.2|1193.5|1189|1193.7|1189.2|1193.3|1188.8|81
1626405940000|2021-07-16 03:25:40|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|1193.8|1189.3|46
1626405950000|2021-07-16 03:25:50|1194|1189.5|1194|1189.5|1194|1189.5|1194|1189.5|51
1626405960000|2021-07-16 03:26:00|1193.8|1189.3|1194.2|1189.7|1194.3|1189.8|1193.8|1189.3|87
1626405970000|2021-07-16 03:26:10|1194.4|1189.9|1194.8|1190.3|1195|1190.5|1194.4|1189.9|133
1626405980000|2021-07-16 03:26:20|1194.5|1190|1194.5|1190|1194.7|1190.2|1194.3|1189.8|68
1626405990000|2021-07-16 03:26:30|1194.7|1190.2|1195|1190.5|1195.3|1190.8|1194.7|1190.2|48
1626406000000|2021-07-16 03:26:40|1195.2|1190.7|1194.3|1189.8|1195.2|1190.7|1194.3|1189.8|180
1626406010000|2021-07-16 03:26:50|1194.2|1189.7|1193.8|1189.3|1194.3|1189.8|1193.8|1189.3|91
1626406020000|2021-07-16 03:27:00|1194|1189.5|1193.9|1189.4|1194|1189.5|1193.9|1189.4|53
1626406030000|2021-07-16 03:27:10|1193.8|1189.3|1193.4|1188.9|1193.8|1189.3|1193.4|1188.9|86
1626406040000|2021-07-16 03:27:20|1193.3|1188.8|1193.3|1188.8|1193.5|1189|1193.2|1188.7|114
1626406050000|2021-07-16 03:27:30|1193.2|1188.7|1193.2|1188.7|1193.3|1188.8|1192.7|1188.2|98
1626406060000|2021-07-16 03:27:40|1193.3|1188.8|1193.3|1188.8|1193.7|1189.2|1193.1|1188.6|153
1626406070000|2021-07-16 03:27:50|1193.1|1188.6|1192.3|1187.8|1193.2|1188.7|1192.3|1187.8|94
1626406080000|2021-07-16 03:28:00|1192.2|1187.7|1192.2|1187.7|1192.3|1187.8|1191.9|1187.4|185
1626406090000|2021-07-16 03:28:10|1191.8|1187.3|1192.7|1188.2|1192.7|1188.2|1191.8|1187.3|122
1626406100000|2021-07-16 03:28:20|1192.8|1188.3|1192|1187.5|1193|1188.5|1192|1187.5|282
1626406110000|2021-07-16 03:28:30|1192.3|1187.8|1192.7|1188.2|1192.7|1188.2|1192.3|1187.8|23
1626406120000|2021-07-16 03:28:40|1192.6|1188.1|1192.7|1188.2|1192.7|1188.2|1192.3|1187.8|58
1626406130000|2021-07-16 03:28:50|1192.5|1188|1191.8|1187.3|1192.7|1188.2|1191.8|1187.3|77
1626406140000|2021-07-16 03:29:00|1192|1187.5|1192.7|1188.2|1192.7|1188.2|1192|1187.5|250
1626406150000|2021-07-16 03:29:10|1192.5|1188|1191.3|1186.8|1192.5|1188|1191.3|1186.8|165
1626406160000|2021-07-16 03:29:20|1191.2|1186.7|1191.7|1187.2|1191.7|1187.2|1191|1186.5|165
1626406170000|2021-07-16 03:29:30|1191.8|1187.3|1191.7|1187.2|1191.8|1187.3|1191.7|1187.2|259
1626406180000|2021-07-16 03:29:40|1191.6|1187.1|1190.7|1186.2|1191.6|1187.1|1190.7|1186.2|116
1626406190000|2021-07-16 03:29:50|1190.8|1186.3|1190.5|1186|1190.8|1186.3|1190.5|1186|233
1626413400000|2021-07-16 05:30:00|1190.4|1185.9|1187.2|1182.7|1190.4|1185.9|1187.2|1182.7|1226
1626413410000|2021-07-16 05:30:10|1187.9|1183.4|1188.6|1184.1|1188.9|1184.4|1187.9|1183.4|241
1626413420000|2021-07-16 05:30:20|1188.5|1184|1188.2|1183.7|1188.5|1184|1188.2|1183.7|162
1626413430000|2021-07-16 05:30:30|1187.9|1183.4|1187.7|1183.2|1188|1183.5|1187.7|1183.2|251
1626413440000|2021-07-16 05:30:40|1187.4|1182.9|1185.1|1180.6|1187.4|1182.9|1185.1|1180.6|814
1626413450000|2021-07-16 05:30:50|1184.9|1180.4|1186.1|1181.6|1186.1|1181.6|1184.9|1180.4|563
1626413460000|2021-07-16 05:31:00|1186|1181.5|1185.8|1181.3|1186.5|1182|1185.8|1181.3|364
1626413470000|2021-07-16 05:31:10|1186|1181.5|1187.9|1183.4|1188|1183.5|1186|1181.5|346
1626413480000|2021-07-16 05:31:20|1188.3|1183.8|1187.8|1183.3|1189.1|1184.6|1187.8|1183.3|118
1626413490000|2021-07-16 05:31:30|1187.5|1183|1187.6|1183.1|1187.8|1183.3|1187.3|1182.8|134
1626413500000|2021-07-16 05:31:40|1187.7|1183.2|1188.6|1184.1|1188.6|1184.1|1187.7|1183.2|251
1626413510000|2021-07-16 05:31:50|1188.4|1183.9|1187.6|1183.1|1188.4|1183.9|1187.6|1183.1|103
1626413520000|2021-07-16 05:32:00|1187.1|1182.6|1187.2|1182.7|1187.6|1183.1|1186.9|1182.4|180
1626413530000|2021-07-16 05:32:10|1187.3|1182.8|1188.1|1183.6|1188.1|1183.6|1187.3|1182.8|167
1626413540000|2021-07-16 05:32:20|1187.9|1183.4|1188.3|1183.8|1188.4|1183.9|1187.8|1183.3|215
1626413550000|2021-07-16 05:32:30|1188.6|1184.1|1187.4|1182.9|1188.8|1184.3|1187.4|1182.9|173
1626413560000|2021-07-16 05:32:40|1187.3|1182.8|1187.3|1182.8|1187.8|1183.3|1187.1|1182.6|291
1626413570000|2021-07-16 05:32:50|1187.8|1183.3|1187.8|1183.3|1187.8|1183.3|1187.3|1182.8|210
1626413580000|2021-07-16 05:33:00|1187.9|1183.4|1188.5|1184|1188.8|1184.3|1187.3|1182.8|239
1626413590000|2021-07-16 05:33:10|1188.3|1183.8|1189|1184.5|1189|1184.5|1188.3|1183.8|82
1626413600000|2021-07-16 05:33:20|1189.3|1184.8|1189.1|1184.6|1189.5|1185|1189|1184.5|130
1626413610000|2021-07-16 05:33:30|1189|1184.5|1189.5|1185|1189.5|1185|1189|1184.5|112
1626413620000|2021-07-16 05:33:40|1189.4|1184.9|1189.4|1184.9|1189.4|1184.9|1189.4|1184.9|27
1626413630000|2021-07-16 05:33:50|1189.3|1184.8|1187.4|1182.9|1189.5|1185|1187.4|1182.9|267
1626413640000|2021-07-16 05:34:00|1187.6|1183.1|1187.3|1182.8|1187.8|1183.3|1187.2|1182.7|225
1626413650000|2021-07-16 05:34:10|1187|1182.5|1187.8|1183.3|1188|1183.5|1187|1182.5|162
1626413660000|2021-07-16 05:34:20|1188|1183.5|1188.8|1184.3|1188.8|1184.3|1187.7|1183.2|83
1626413670000|2021-07-16 05:34:30|1188.6|1184.1|1190.3|1185.8|1190.3|1185.8|1188.6|1184.1|125
1626413680000|2021-07-16 05:34:40|1190.1|1185.6|1189|1184.5|1190.5|1186|1188.6|1184.1|126
1626413690000|2021-07-16 05:34:50|1189.3|1184.8|1188.9|1184.4|1189.3|1184.8|1188.9|1184.4|34
1626413700000|2021-07-16 05:35:00|1188.8|1184.3|1187|1182.5|1188.8|1184.3|1187|1182.5|200
1626413710000|2021-07-16 05:35:10|1186.8|1182.3|1185.8|1181.3|1186.8|1182.3|1185.8|1181.3|280
1626413720000|2021-07-16 05:35:20|1185.6|1181.1|1186.3|1181.8|1186.3|1181.8|1185.6|1181.1|186
1626413730000|2021-07-16 05:35:30|1186|1181.5|1185.8|1181.3|1186|1181.5|1185.8|1181.3|122
1626413740000|2021-07-16 05:35:40|1185.6|1181.1|1184.1|1179.6|1185.6|1181.1|1184.1|1179.6|743
1626413750000|2021-07-16 05:35:50|1183.6|1179.1|1183.3|1178.8|1183.6|1179.1|1182.6|1178.1|1144
1626413760000|2021-07-16 05:36:00|1183.6|1179.1|1184.7|1180.2|1184.8|1180.3|1183.6|1179.1|444
1626413770000|2021-07-16 05:36:10|1184.9|1180.4|1185.1|1180.6|1185.1|1180.6|1184.6|1180.1|145
1626413780000|2021-07-16 05:36:20|1185.3|1180.8|1185.6|1181.1|1185.6|1181.1|1185.3|1180.8|241
1626413790000|2021-07-16 05:36:30|1185.3|1180.8|1184.6|1180.1|1185.3|1180.8|1184.6|1180.1|173
1626413800000|2021-07-16 05:36:40|1184.8|1180.3|1184.6|1180.1|1184.8|1180.3|1184.4|1179.9|277
1626413810000|2021-07-16 05:36:50|1184.8|1180.3|1184.6|1180.1|1185.1|1180.6|1184.6|1180.1|154
1626413820000|2021-07-16 05:37:00|1184.4|1179.9|1183.4|1178.9|1184.6|1180.1|1183.4|1178.9|506
1626413830000|2021-07-16 05:37:10|1183.6|1179.1|1183.6|1179.1|1183.9|1179.4|1183.4|1178.9|335
1626413840000|2021-07-16 05:37:20|1183.8|1179.3|1183.6|1179.1|1183.9|1179.4|1183.4|1178.9|177
1626413850000|2021-07-16 05:37:30|1183.4|1178.9|1183.1|1178.6|1183.6|1179.1|1182.9|1178.4|286
1626413860000|2021-07-16 05:37:40|1183|1178.5|1182.9|1178.4|1183.4|1178.9|1182.9|1178.4|196
1626413870000|2021-07-16 05:37:50|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|1183.2|1178.7|213
1626413880000|2021-07-16 05:38:00|1183.3|1178.8|1181.2|1176.7|1183.3|1178.8|1181.2|1176.7|1123
1626413890000|2021-07-16 05:38:10|1181.4|1176.9|1180.5|1176|1181.4|1176.9|1180.5|1176|835
1626413900000|2021-07-16 05:38:20|1180.4|1175.9|1178.6|1174.1|1180.4|1175.9|1178.3|1173.8|1395
1626413910000|2021-07-16 05:38:30|1178.8|1174.3|1178.9|1174.4|1180.4|1175.9|1178.6|1174.1|402
1626413920000|2021-07-16 05:38:40|1179.3|1174.8|1179.2|1174.7|1179.7|1175.2|1179|1174.5|461
1626413930000|2021-07-16 05:38:50|1179.7|1175.2|1179.2|1174.7|1179.9|1175.4|1179.2|1174.7|439
1626413940000|2021-07-16 05:39:00|1178.9|1174.4|1178.2|1173.7|1179.1|1174.6|1177.7|1173.2|658
1626413950000|2021-07-16 05:39:10|1178|1173.5|1178.9|1174.4|1178.9|1174.4|1178|1173.5|463
1626413960000|2021-07-16 05:39:20|1178.6|1174.1|1178.1|1173.6|1178.9|1174.4|1178.1|1173.6|382
1626413970000|2021-07-16 05:39:30|1177.9|1173.4|1177.2|1172.7|1178|1173.5|1177.1|1172.6|590
1626413980000|2021-07-16 05:39:40|1177|1172.5|1174.9|1170.4|1177|1172.5|1174.9|1170.4|1953
1626413990000|2021-07-16 05:39:50|1174.6|1170.1|1175.9|1171.4|1176.1|1171.6|1174.4|1169.9|1299
1626414000000|2021-07-16 05:40:00|1176.1|1171.6|1174.4|1169.9|1176.4|1171.9|1174.4|1169.9|686
1626414010000|2021-07-16 05:40:10|1174.8|1170.3|1176.1|1171.6|1176.1|1171.6|1174.8|1170.3|472
1626414020000|2021-07-16 05:40:20|1176.3|1171.8|1176.7|1172.2|1177.4|1172.9|1176.1|1171.6|566
1626414030000|2021-07-16 05:40:30|1176.9|1172.4|1177.7|1173.2|1177.7|1173.2|1176.9|1172.4|429
1626414040000|2021-07-16 05:40:40|1177.9|1173.4|1177|1172.5|1178.1|1173.6|1176.9|1172.4|338
1626414050000|2021-07-16 05:40:50|1177.2|1172.7|1178.4|1173.9|1178.4|1173.9|1177|1172.5|138
1626414060000|2021-07-16 05:41:00|1177.9|1173.4|1178|1173.5|1178|1173.5|1177.4|1172.9|330
1626414070000|2021-07-16 05:41:10|1177.9|1173.4|1178.5|1174|1178.5|1174|1177.9|1173.4|317
1626414080000|2021-07-16 05:41:20|1178.9|1174.4|1180|1175.5|1180|1175.5|1178.8|1174.3|364
1626414090000|2021-07-16 05:41:30|1179.9|1175.4|1180.1|1175.6|1180.2|1175.7|1179.2|1174.7|679
1626414100000|2021-07-16 05:41:40|1179.5|1175|1180.5|1176|1180.5|1176|1179.5|1175|507
1626414110000|2021-07-16 05:41:50|1181|1176.5|1181.4|1176.9|1181.4|1176.9|1181|1176.5|356
1626414120000|2021-07-16 05:42:00|1181.5|1177|1179.2|1174.7|1181.5|1177|1179.2|1174.7|585
1626414130000|2021-07-16 05:42:10|1179.1|1174.6|1177.7|1173.2|1179.1|1174.6|1177.5|1173|295
1626414140000|2021-07-16 05:42:20|1177.5|1173|1177|1172.5|1177.8|1173.3|1176.9|1172.4|380
1626414150000|2021-07-16 05:42:30|1177.2|1172.7|1178.4|1173.9|1178.4|1173.9|1177.2|1172.7|306
1626414160000|2021-07-16 05:42:40|1178.2|1173.7|1179.4|1174.9|1179.4|1174.9|1178.2|1173.7|380
1626414170000|2021-07-16 05:42:50|1179.2|1174.7|1178.9|1174.4|1179.2|1174.7|1178.4|1173.9|201
1626414180000|2021-07-16 05:43:00|1178.7|1174.2|1178.4|1173.9|1178.9|1174.4|1178.4|1173.9|126
1626414190000|2021-07-16 05:43:10|1178.2|1173.7|1177.5|1173|1178.2|1173.7|1177.5|1173|314
1626414200000|2021-07-16 05:43:20|1177.2|1172.7|1176.5|1172|1177.4|1172.9|1176.5|1172|293
1626414210000|2021-07-16 05:43:30|1176.7|1172.2|1177|1172.5|1177.4|1172.9|1176.4|1171.9|227
1626414220000|2021-07-16 05:43:40|1177.3|1172.8|1176.5|1172|1177.4|1172.9|1176.5|1172|239
1626414230000|2021-07-16 05:43:50|1176.7|1172.2|1176.8|1172.3|1176.8|1172.3|1176.5|1172|170
1626414240000|2021-07-16 05:44:00|1176.5|1172|1176.7|1172.2|1176.7|1172.2|1176.5|1172|190
1626414250000|2021-07-16 05:44:10|1176.9|1172.4|1176.8|1172.3|1177|1172.5|1176.3|1171.8|379
1626414260000|2021-07-16 05:44:20|1176.7|1172.2|1176.5|1172|1176.8|1172.3|1176.5|1172|256
1626414270000|2021-07-16 05:44:30|1176.2|1171.7|1175.7|1171.2|1176.2|1171.7|1175.7|1171.2|243
1626414280000|2021-07-16 05:44:40|1175.5|1171|1174|1169.5|1175.8|1171.3|1174|1169.5|1299
1626414290000|2021-07-16 05:44:50|1173.8|1169.3|1174.2|1169.7|1174.3|1169.8|1173.8|1169.3|946
1626414300000|2021-07-16 05:45:00|1174|1169.5|1174.8|1170.3|1174.8|1170.3|1173.5|1169|780
1626414310000|2021-07-16 05:45:10|1174.7|1170.2|1174.8|1170.3|1175.2|1170.7|1174.7|1170.2|429
1626414320000|2021-07-16 05:45:20|1175|1170.5|1175.8|1171.3|1175.8|1171.3|1175|1170.5|396
1626414330000|2021-07-16 05:45:30|1176|1171.5|1176.3|1171.8|1176.7|1172.2|1175.8|1171.3|283
1626414340000|2021-07-16 05:45:40|1175.9|1171.4|1175.6|1171.1|1176.2|1171.7|1175.6|1171.1|427
1626414350000|2021-07-16 05:45:50|1175.7|1171.2|1174.7|1170.2|1175.7|1171.2|1174.4|1169.9|411
1626414360000|2021-07-16 05:46:00|1175|1170.5|1174.6|1170.1|1175|1170.5|1174.3|1169.8|443
1626414370000|2021-07-16 05:46:10|1174.8|1170.3|1175.4|1170.9|1175.5|1171|1174.8|1170.3|203
1626414380000|2021-07-16 05:46:20|1175.5|1171|1177.2|1172.7|1177.2|1172.7|1175.3|1170.8|354
1626414390000|2021-07-16 05:46:30|1177.3|1172.8|1177.7|1173.2|1178|1173.5|1177.3|1172.8|242
1626414400000|2021-07-16 05:46:40|1177.5|1173|1176.5|1172|1177.5|1173|1176.4|1171.9|426
1626414410000|2021-07-16 05:46:50|1176.4|1171.9|1177|1172.5|1177.3|1172.8|1176.4|1171.9|301
1626414420000|2021-07-16 05:47:00|1177.1|1172.6|1176|1171.5|1177.2|1172.7|1176|1171.5|197
1626414430000|2021-07-16 05:47:10|1176.5|1172|1175.6|1171.1|1176.5|1172|1175.6|1171.1|300
1626414440000|2021-07-16 05:47:20|1175.3|1170.8|1175.8|1171.3|1175.8|1171.3|1175.3|1170.8|260
1626414450000|2021-07-16 05:47:30|1176|1171.5|1176.5|1172|1176.6|1172.1|1176|1171.5|237
1626414460000|2021-07-16 05:47:40|1176.1|1171.6|1175.3|1170.8|1176.1|1171.6|1175.3|1170.8|175
1626414470000|2021-07-16 05:47:50|1175.1|1170.6|1174.7|1170.2|1175.2|1170.7|1174.7|1170.2|221
1626414480000|2021-07-16 05:48:00|1174.8|1170.3|1174.1|1169.6|1174.8|1170.3|1173.9|1169.4|419
1626414490000|2021-07-16 05:48:10|1174.3|1169.8|1173.1|1168.6|1174.6|1170.1|1173.1|1168.6|657
1626414500000|2021-07-16 05:48:20|1172.9|1168.4|1172.6|1168.1|1173.1|1168.6|1172.6|1168.1|724
1626414510000|2021-07-16 05:48:30|1172.8|1168.3|1172.7|1168.2|1173|1168.5|1172.2|1167.7|641
1626414520000|2021-07-16 05:48:40|1173|1168.5|1173.1|1168.6|1173.5|1169|1173|1168.5|309
1626414530000|2021-07-16 05:48:50|1173.2|1168.7|1174.3|1169.8|1174.3|1169.8|1173|1168.5|449
1626414540000|2021-07-16 05:49:00|1174.7|1170.2|1174.7|1170.2|1174.7|1170.2|1174.5|1170|270
1626414550000|2021-07-16 05:49:10|1174.8|1170.3|1174.2|1169.7|1174.8|1170.3|1174.2|1169.7|297
1626414560000|2021-07-16 05:49:20|1174|1169.5|1172.7|1168.2|1174|1169.5|1172.7|1168.2|234
1626414570000|2021-07-16 05:49:30|1172.5|1168|1172.2|1167.7|1172.5|1168|1172|1167.5|632
1626414580000|2021-07-16 05:49:40|1172.1|1167.6|1171.8|1167.3|1172.2|1167.7|1171.5|1167|444
1626414590000|2021-07-16 05:49:50|1171.6|1167.1|1170.6|1166.1|1171.6|1167.1|1170|1165.5|1294
1626414600000|2021-07-16 05:50:00|1171|1166.5|1170.5|1166|1171.2|1166.7|1170.5|1166|448
1626414610000|2021-07-16 05:50:10|1170.7|1166.2|1171.1|1166.6|1171.2|1166.7|1170.5|1166|642
1626414620000|2021-07-16 05:50:20|1170.7|1166.2|1170.4|1165.9|1171.4|1166.9|1170.2|1165.7|690
1626414630000|2021-07-16 05:50:30|1170.2|1165.7|1170.1|1165.6|1170.8|1166.3|1170.1|1165.6|400
1626414640000|2021-07-16 05:50:40|1169.9|1165.4|1169.2|1164.7|1169.9|1165.4|1169.2|1164.7|235
1626414650000|2021-07-16 05:50:50|1169.1|1164.6|1169|1164.5|1169.1|1164.6|1168.5|1164|329
1626414660000|2021-07-16 05:51:00|1169.3|1164.8|1167.4|1162.9|1169.3|1164.8|1167.3|1162.8|1242
1626414670000|2021-07-16 05:51:10|1167.5|1163|1168.5|1164|1168.7|1164.2|1167.5|1163|1200
1626414680000|2021-07-16 05:51:20|1168.4|1163.9|1169.2|1164.7|1169.2|1164.7|1168|1163.5|1283
1626414690000|2021-07-16 05:51:30|1168.6|1164.1|1169.5|1165|1170.1|1165.6|1168.5|1164|886
1626414700000|2021-07-16 05:51:40|1169.7|1165.2|1168.5|1164|1170|1165.5|1168.5|1164|600
1626414710000|2021-07-16 05:51:50|1168.3|1163.8|1170.4|1165.9|1170.4|1165.9|1168.3|1163.8|659
1626414720000|2021-07-16 05:52:00|1169.9|1165.4|1170.5|1166|1170.5|1166|1169.4|1164.9|453
1626414730000|2021-07-16 05:52:10|1170.2|1165.7|1171.4|1166.9|1171.4|1166.9|1170.2|1165.7|193
1626414740000|2021-07-16 05:52:20|1171.2|1166.7|1172.2|1167.7|1172.3|1167.8|1171|1166.5|437
1626414750000|2021-07-16 05:52:30|1172.7|1168.2|1172.7|1168.2|1173|1168.5|1172.7|1168.2|253
1626414760000|2021-07-16 05:52:40|1172.9|1168.4|1172.5|1168|1173|1168.5|1172.5|1168|345
1626414770000|2021-07-16 05:52:50|1172.2|1167.7|1172.8|1168.3|1173|1168.5|1172.1|1167.6|199
1626414780000|2021-07-16 05:53:00|1172.5|1168|1172.8|1168.3|1172.8|1168.3|1172.3|1167.8|276
1626414790000|2021-07-16 05:53:10|1173.3|1168.8|1173.9|1169.4|1174|1169.5|1172.8|1168.3|572
1626414800000|2021-07-16 05:53:20|1174.3|1169.8|1174.3|1169.8|1175|1170.5|1173.4|1168.9|864
1626414810000|2021-07-16 05:53:30|1174.1|1169.6|1173.8|1169.3|1174.5|1170|1173.7|1169.2|583
1626414820000|2021-07-16 05:53:40|1173.9|1169.4|1173.5|1169|1174.2|1169.7|1173.1|1168.6|184
1626414830000|2021-07-16 05:53:50|1172.8|1168.3|1171|1166.5|1172.8|1168.3|1170.6|1166.1|1017
1626414840000|2021-07-16 05:54:00|1170.8|1166.3|1169.6|1165.1|1170.8|1166.3|1169.4|1164.9|975
1626414850000|2021-07-16 05:54:10|1169.7|1165.2|1172.1|1167.6|1172.1|1167.6|1169.4|1164.9|343
1626414860000|2021-07-16 05:54:20|1172|1167.5|1171.6|1167.1|1172.7|1168.2|1171.6|1167.1|341
1626414870000|2021-07-16 05:54:30|1171.2|1166.7|1172.3|1167.8|1172.3|1167.8|1171.1|1166.6|189
1626414880000|2021-07-16 05:54:40|1172.1|1167.6|1172.3|1167.8|1172.3|1167.8|1171.8|1167.3|207
1626414890000|2021-07-16 05:54:50|1172.4|1167.9|1172.1|1167.6|1172.6|1168.1|1171.9|1167.4|206
1626414900000|2021-07-16 05:55:00|1172|1167.5|1170.6|1166.1|1172.1|1167.6|1170.6|1166.1|228
1626414910000|2021-07-16 05:55:10|1170.8|1166.3|1170.1|1165.6|1170.8|1166.3|1169.8|1165.3|348
1626414920000|2021-07-16 05:55:20|1169.9|1165.4|1169.8|1165.3|1170.1|1165.6|1169.6|1165.1|299
1626414930000|2021-07-16 05:55:30|1169.6|1165.1|1169.1|1164.6|1169.6|1165.1|1169|1164.5|238
1626414940000|2021-07-16 05:55:40|1169.3|1164.8|1169.6|1165.1|1169.8|1165.3|1169.3|1164.8|200
1626414950000|2021-07-16 05:55:50|1169.5|1165|1169.6|1165.1|1169.9|1165.4|1169.5|1165|126
1626414960000|2021-07-16 05:56:00|1169.5|1165|1170.1|1165.6|1170.1|1165.6|1169.5|1165|241
1626414970000|2021-07-16 05:56:10|1170.2|1165.7|1170.8|1166.3|1170.8|1166.3|1170.2|1165.7|270
1626414980000|2021-07-16 05:56:20|1171.6|1167.1|1173.1|1168.6|1173.2|1168.7|1171.6|1167.1|395
1626414990000|2021-07-16 05:56:30|1173.3|1168.8|1174.5|1170|1174.5|1170|1173.3|1168.8|205
1626415000000|2021-07-16 05:56:40|1174.4|1169.9|1174.7|1170.2|1174.7|1170.2|1173.9|1169.4|480
1626415010000|2021-07-16 05:56:50|1174.8|1170.3|1173.8|1169.3|1174.8|1170.3|1173.4|1168.9|392
1626415020000|2021-07-16 05:57:00|1173.4|1168.9|1171.6|1167.1|1173.4|1168.9|1171.4|1166.9|210
1626415030000|2021-07-16 05:57:10|1171.4|1166.9|1172.1|1167.6|1172.1|1167.6|1171.4|1166.9|133
1626415040000|2021-07-16 05:57:20|1172|1167.5|1172.3|1167.8|1172.8|1168.3|1172|1167.5|65
1626415050000|2021-07-16 05:57:30|1172.1|1167.6|1172.4|1167.9|1172.8|1168.3|1171.9|1167.4|158
1626415060000|2021-07-16 05:57:40|1171.9|1167.4|1171.8|1167.3|1172.6|1168.1|1171.5|1167|454
1626415070000|2021-07-16 05:57:50|1171.3|1166.8|1171.8|1167.3|1171.8|1167.3|1171|1166.5|157
1626415080000|2021-07-16 05:58:00|1171.7|1167.2|1170.8|1166.3|1171.8|1167.3|1170.8|1166.3|408
1626415090000|2021-07-16 05:58:10|1171|1166.5|1170.8|1166.3|1171|1166.5|1170.8|1166.3|110
1626415100000|2021-07-16 05:58:20|1170.6|1166.1|1170.3|1165.8|1170.8|1166.3|1170.3|1165.8|189
1626415110000|2021-07-16 05:58:30|1170.5|1166|1171|1166.5|1171.1|1166.6|1170.5|1166|104
1626415120000|2021-07-16 05:58:40|1171.1|1166.6|1171.3|1166.8|1171.3|1166.8|1171.1|1166.6|73
1626415130000|2021-07-16 05:58:50|1171.5|1167|1171.3|1166.8|1171.5|1167|1171.3|1166.8|41
1626415140000|2021-07-16 05:59:00|1171.5|1167|1171.8|1167.3|1172|1167.5|1171.1|1166.6|155
1626415150000|2021-07-16 05:59:10|1172|1167.5|1172.5|1168|1172.5|1168|1172|1167.5|111
1626415160000|2021-07-16 05:59:20|1172.3|1167.8|1171.5|1167|1172.3|1167.8|1171.1|1166.6|404
1626415170000|2021-07-16 05:59:30|1171.6|1167.1|1172|1167.5|1172.1|1167.6|1171.6|1167.1|248
1626415180000|2021-07-16 05:59:40|1171.9|1167.4|1170.8|1166.3|1172|1167.5|1170.8|1166.3|254
1626415190000|2021-07-16 05:59:50|1171|1166.5|1169.6|1165.1|1171|1166.5|1169.6|1165.1|243
1626415200000|2021-07-16 06:00:00|1169.3|1164.8|1166.5|1162|1169.7|1165.2|1166.5|1162|1234
1626415210000|2021-07-16 06:00:10|1165.8|1161.3|1162.7|1158.2|1165.8|1161.3|1162.7|1158.2|1699
1626415220000|2021-07-16 06:00:20|1162.9|1158.4|1163.3|1158.8|1164.9|1160.4|1162.9|1158.4|1107
1626415230000|2021-07-16 06:00:30|1163.1|1158.6|1163.3|1158.8|1163.4|1158.9|1162.9|1158.4|508
1626415240000|2021-07-16 06:00:40|1163.4|1158.9|1160.1|1155.6|1163.4|1158.9|1160.1|1155.6|956
1626415250000|2021-07-16 06:00:50|1160.2|1155.7|1157.1|1152.6|1160.3|1155.8|1157.1|1152.6|867
1626415260000|2021-07-16 06:01:00|1157.7|1153.2|1159.1|1154.6|1159.1|1154.6|1157.7|1153.2|691
1626415270000|2021-07-16 06:01:10|1158.9|1154.4|1160.8|1156.3|1160.9|1156.4|1158.9|1154.4|339
1626415280000|2021-07-16 06:01:20|1160.9|1156.4|1162|1157.5|1162|1157.5|1160.9|1156.4|388
1626415290000|2021-07-16 06:01:30|1162.4|1157.9|1163.8|1159.3|1163.8|1159.3|1162.4|1157.9|497
1626415300000|2021-07-16 06:01:40|1163.9|1159.4|1164.5|1160|1164.5|1160|1163.8|1159.3|233
1626415310000|2021-07-16 06:01:50|1164.7|1160.2|1165.8|1161.3|1165.8|1161.3|1164.5|1160|241
1626415320000|2021-07-16 06:02:00|1165.9|1161.4|1166.8|1162.3|1166.8|1162.3|1165.5|1161|445
1626415330000|2021-07-16 06:02:10|1166.6|1162.1|1168|1163.5|1168|1163.5|1166.6|1162.1|564
1626415340000|2021-07-16 06:02:20|1167.9|1163.4|1168.1|1163.6|1168.5|1164|1167.7|1163.2|665
1626415350000|2021-07-16 06:02:30|1168|1163.5|1168.1|1163.6|1168.1|1163.6|1167.6|1163.1|162
1626415360000|2021-07-16 06:02:40|1167.5|1163|1167.3|1162.8|1167.6|1163.1|1167|1162.5|461
1626415370000|2021-07-16 06:02:50|1167.4|1162.9|1167.8|1163.3|1167.8|1163.3|1167.3|1162.8|288
1626415380000|2021-07-16 06:03:00|1167.6|1163.1|1167.1|1162.6|1167.8|1163.3|1167.1|1162.6|461
1626415390000|2021-07-16 06:03:10|1167.4|1162.9|1167|1162.5|1167.4|1162.9|1167|1162.5|178
1626415400000|2021-07-16 06:03:20|1167.4|1162.9|1166.6|1162.1|1167.4|1162.9|1166.5|1162|258
1626415410000|2021-07-16 06:03:30|1166.3|1161.8|1165.8|1161.3|1166.3|1161.8|1165.8|1161.3|130
1626415420000|2021-07-16 06:03:40|1165.7|1161.2|1167.2|1162.7|1167.2|1162.7|1165.7|1161.2|181
1626415430000|2021-07-16 06:03:50|1167.1|1162.6|1166|1161.5|1167.1|1162.6|1165.5|1161|140
1626415440000|2021-07-16 06:04:00|1166.2|1161.7|1166|1161.5|1166.3|1161.8|1166|1161.5|134
1626415450000|2021-07-16 06:04:10|1166.2|1161.7|1166.4|1161.9|1166.4|1161.9|1166.2|1161.7|42
1626415460000|2021-07-16 06:04:20|1166.7|1162.2|1166.2|1161.7|1167.3|1162.8|1166.2|1161.7|313
1626415470000|2021-07-16 06:04:30|1166.4|1161.9|1166.2|1161.7|1166.4|1161.9|1166.2|1161.7|143
1626415480000|2021-07-16 06:04:40|1166.4|1161.9|1166.7|1162.2|1166.7|1162.2|1166.2|1161.7|199
1626415490000|2021-07-16 06:04:50|1166.4|1161.9|1165.2|1160.7|1166.4|1161.9|1165.2|1160.7|68
1626415500000|2021-07-16 06:05:00|1165.3|1160.8|1165.2|1160.7|1165.7|1161.2|1165.2|1160.7|165
1626415510000|2021-07-16 06:05:10|1165|1160.5|1164.3|1159.8|1165|1160.5|1164.3|1159.8|307
1626415520000|2021-07-16 06:05:20|1164.5|1160|1166.2|1161.7|1166.2|1161.7|1164.5|1160|256
1626415530000|2021-07-16 06:05:30|1165.5|1161|1165.5|1161|1165.9|1161.4|1165.2|1160.7|171
1626415540000|2021-07-16 06:05:40|1165.7|1161.2|1163.8|1159.3|1165.7|1161.2|1163.8|1159.3|324
1626415550000|2021-07-16 06:05:50|1164|1159.5|1163.7|1159.2|1164|1159.5|1163.5|1159|174
1626415560000|2021-07-16 06:06:00|1163.5|1159|1165|1160.5|1165|1160.5|1163.5|1159|229
1626415570000|2021-07-16 06:06:10|1165.3|1160.8|1165.6|1161.1|1165.9|1161.4|1165.2|1160.7|137
1626415580000|2021-07-16 06:06:20|1165.8|1161.3|1165.7|1161.2|1165.9|1161.4|1165.4|1160.9|109
1626415590000|2021-07-16 06:06:30|1165.5|1161|1165.4|1160.9|1165.5|1161|1164.7|1160.2|108
1626415600000|2021-07-16 06:06:40|1165.5|1161|1165.9|1161.4|1166|1161.5|1165.5|1161|201
1626415610000|2021-07-16 06:06:50|1166|1161.5|1166|1161.5|1166|1161.5|1166|1161.5|52
1626415620000|2021-07-16 06:07:00|1166.5|1162|1166.4|1161.9|1166.5|1162|1166.4|1161.9|192
1626415630000|2021-07-16 06:07:10|1166.7|1162.2|1167.4|1162.9|1167.4|1162.9|1166.2|1161.7|126
1626415640000|2021-07-16 06:07:20|1167|1162.5|1167|1162.5|1167.1|1162.6|1167|1162.5|114
1626415650000|2021-07-16 06:07:30|1167.4|1162.9|1167.5|1163|1167.5|1163|1167.4|1162.9|68
1626415660000|2021-07-16 06:07:40|1167.4|1162.9|1167.7|1163.2|1167.7|1163.2|1167|1162.5|354
1626415670000|2021-07-16 06:07:50|1167.5|1163|1167.9|1163.4|1167.9|1163.4|1167.5|1163|322
1626415680000|2021-07-16 06:08:00|1168.2|1163.7|1167.9|1163.4|1168.4|1163.9|1167.7|1163.2|227
1626415690000|2021-07-16 06:08:10|1168|1163.5|1168.5|1164|1168.5|1164|1168|1163.5|298
1626415700000|2021-07-16 06:08:20|1168.7|1164.2|1168.4|1163.9|1169|1164.5|1168.3|1163.8|372
1626415710000|2021-07-16 06:08:30|1168.2|1163.7|1168.4|1163.9|1168.7|1164.2|1168.2|1163.7|115
1626415720000|2021-07-16 06:08:40|1168.5|1164|1168.2|1163.7|1168.7|1164.2|1168.2|1163.7|75
1626415730000|2021-07-16 06:08:50|1168.4|1163.9|1168.7|1164.2|1168.7|1164.2|1168.4|1163.9|142
1626415740000|2021-07-16 06:09:00|1168.9|1164.4|1168.7|1164.2|1168.9|1164.4|1168.7|1164.2|207
1626415750000|2021-07-16 06:09:10|1168.5|1164|1168.8|1164.3|1168.8|1164.3|1168.2|1163.7|133
1626415760000|2021-07-16 06:09:20|1168.7|1164.2|1169.5|1165|1169.5|1165|1168.7|1164.2|76
1626415770000|2021-07-16 06:09:30|1169.6|1165.1|1170.2|1165.7|1170.3|1165.8|1169.5|1165|487
1626415780000|2021-07-16 06:09:40|1170|1165.5|1169.5|1165|1170|1165.5|1169.5|1165|138
1626415790000|2021-07-16 06:09:50|1169.8|1165.3|1169.8|1165.3|1169.8|1165.3|1169.8|1165.3|91
1626415800000|2021-07-16 06:10:00|1169.6|1165.1|1169.5|1165|1169.6|1165.1|1169.3|1164.8|109
1626415810000|2021-07-16 06:10:10|1169.3|1164.8|1168.4|1163.9|1169.3|1164.8|1168.4|1163.9|194
1626415820000|2021-07-16 06:10:20|1168.3|1163.8|1168.1|1163.6|1168.4|1163.9|1167.9|1163.4|148
1626415830000|2021-07-16 06:10:30|1168.2|1163.7|1168.2|1163.7|1168.6|1164.1|1168.1|1163.6|83
1626415840000|2021-07-16 06:10:40|1168.1|1163.6|1166.9|1162.4|1168.2|1163.7|1166.7|1162.2|126
1626415850000|2021-07-16 06:10:50|1167.1|1162.6|1166.1|1161.6|1167.1|1162.6|1165.7|1161.2|438
1626415860000|2021-07-16 06:11:00|1165.9|1161.4|1167.8|1163.3|1167.9|1163.4|1165.9|1161.4|226
1626415870000|2021-07-16 06:11:10|1167.6|1163.1|1167.8|1163.3|1168.1|1163.6|1167.1|1162.6|74
1626415880000|2021-07-16 06:11:20|1168.1|1163.6|1168.8|1164.3|1168.8|1164.3|1168|1163.5|78
1626415890000|2021-07-16 06:11:30|1168.5|1164|1168.6|1164.1|1168.6|1164.1|1168.5|1164|54
1626415900000|2021-07-16 06:11:40|1168.3|1163.8|1168.1|1163.6|1168.3|1163.8|1167.8|1163.3|83
1626415910000|2021-07-16 06:11:50|1168.3|1163.8|1167.7|1163.2|1168.3|1163.8|1167.7|1163.2|150
1626415920000|2021-07-16 06:12:00|1167.6|1163.1|1168.1|1163.6|1168.2|1163.7|1167.4|1162.9|117
1626415930000|2021-07-16 06:12:10|1167.9|1163.4|1168.3|1163.8|1168.4|1163.9|1167.9|1163.4|42
1626415940000|2021-07-16 06:12:20|1168|1163.5|1168.5|1164|1168.7|1164.2|1168|1163.5|108
1626415950000|2021-07-16 06:12:30|1168.4|1163.9|1168.5|1164|1168.7|1164.2|1168.1|1163.6|44
1626415960000|2021-07-16 06:12:40|1168.6|1164.1|1168.5|1164|1168.7|1164.2|1168.5|1164|135
1626415970000|2021-07-16 06:12:50|1168.6|1164.1|1168|1163.5|1168.6|1164.1|1168|1163.5|20
1626415980000|2021-07-16 06:13:00|1167.8|1163.3|1167.6|1163.1|1167.9|1163.4|1167.6|1163.1|83
1626415990000|2021-07-16 06:13:10|1167.7|1163.2|1167.6|1163.1|1167.8|1163.3|1167.5|1163|69
1626416000000|2021-07-16 06:13:20|1167.5|1163|1167.6|1163.1|1167.8|1163.3|1167.5|1163|25
1626416010000|2021-07-16 06:13:30|1167.4|1162.9|1167.3|1162.8|1167.6|1163.1|1167.3|1162.8|22
1626416020000|2021-07-16 06:13:40|1167.4|1162.9|1167.4|1162.9|1167.4|1162.9|1167.3|1162.8|61
1626416030000|2021-07-16 06:13:50|1167.2|1162.7|1166.9|1162.4|1167.4|1162.9|1166.9|1162.4|109
1626416040000|2021-07-16 06:14:00|1166.7|1162.2|1166.5|1162|1166.9|1162.4|1166.5|1162|76
1626416050000|2021-07-16 06:14:10|1166.3|1161.8|1165.8|1161.3|1166.3|1161.8|1165.8|1161.3|89
1626416060000|2021-07-16 06:14:20|1165.3|1160.8|1166.2|1161.7|1166.3|1161.8|1165.3|1160.8|142
1626416070000|2021-07-16 06:14:30|||||||||13
1626416080000|2021-07-16 06:14:40|1166|1161.5|1166.2|1161.7|1166.2|1161.7|1166|1161.5|63
1626416090000|2021-07-16 06:14:50|1166|1161.5|1166.7|1162.2|1166.8|1162.3|1166|1161.5|95
1626416100000|2021-07-16 06:15:00|1166.6|1162.1|1166.8|1162.3|1166.9|1162.4|1166.5|1162|132
1626416110000|2021-07-16 06:15:10|1167.3|1162.8|1167.3|1162.8|1167.3|1162.8|1167.3|1162.8|35
1626416120000|2021-07-16 06:15:20|1167.4|1162.9|1167.4|1162.9|1167.4|1162.9|1167.4|1162.9|17
1626416130000|2021-07-16 06:15:30|1167.3|1162.8|1167.4|1162.9|1167.4|1162.9|1167.3|1162.8|32
1626416140000|2021-07-16 06:15:40|1167.6|1163.1|1167.4|1162.9|1167.6|1163.1|1167.4|1162.9|20
1626416150000|2021-07-16 06:15:50|1167.6|1163.1|1167.4|1162.9|1167.6|1163.1|1167.4|1162.9|47
1626416160000|2021-07-16 06:16:00|1167.6|1163.1|1167.5|1163|1167.8|1163.3|1167.5|1163|111
1626416170000|2021-07-16 06:16:10|1167.6|1163.1|1167.5|1163|1167.6|1163.1|1167.5|1163|21
1626416180000|2021-07-16 06:16:20|1167.6|1163.1|1168.1|1163.6|1168.1|1163.6|1167.3|1162.8|98
1626416190000|2021-07-16 06:16:30|1168.4|1163.9|1168.9|1164.4|1168.9|1164.4|1168.4|1163.9|23
1626416200000|2021-07-16 06:16:40|1169.1|1164.6|1169.8|1165.3|1169.8|1165.3|1169.1|1164.6|205
1626416210000|2021-07-16 06:16:50|1170|1165.5|1169.9|1165.4|1170.3|1165.8|1169.8|1165.3|383
1626416220000|2021-07-16 06:17:00|1170.2|1165.7|1170.6|1166.1|1170.6|1166.1|1170.2|1165.7|108
1626416230000|2021-07-16 06:17:10|1170.9|1166.4|1171.2|1166.7|1171.4|1166.9|1170.9|1166.4|50
1626416240000|2021-07-16 06:17:20|1171|1166.5|1171|1166.5|1171|1166.5|1170.8|1166.3|64
1626416250000|2021-07-16 06:17:30|1170.8|1166.3|1170.5|1166|1171|1166.5|1170.5|1166|55
1626416260000|2021-07-16 06:17:40|1171|1166.5|1171.8|1167.3|1171.8|1167.3|1170.8|1166.3|143
1626416270000|2021-07-16 06:17:50|1171.9|1167.4|1171.8|1167.3|1172.1|1167.6|1171.8|1167.3|54
1626416280000|2021-07-16 06:18:00|1172.1|1167.6|1172.3|1167.8|1172.5|1168|1171.8|1167.3|171
1626416290000|2021-07-16 06:18:10|1172.4|1167.9|1172.8|1168.3|1172.8|1168.3|1172.3|1167.8|83
1626416300000|2021-07-16 06:18:20|1173|1168.5|1173|1168.5|1173|1168.5|1173|1168.5|250
1626416310000|2021-07-16 06:18:30|1173.3|1168.8|1173.5|1169|1173.5|1169|1173.3|1168.8|321
1626416320000|2021-07-16 06:18:40|1173.6|1169.1|1173.8|1169.3|1173.8|1169.3|1173.6|1169.1|146
1626416330000|2021-07-16 06:18:50|1173.5|1169|1173.4|1168.9|1173.6|1169.1|1173.3|1168.8|206
1626416340000|2021-07-16 06:19:00|1173.3|1168.8|1173.3|1168.8|1173.6|1169.1|1173.2|1168.7|292
1626416350000|2021-07-16 06:19:10|1173.1|1168.6|1173.1|1168.6|1173.3|1168.8|1172.8|1168.3|93
1626416360000|2021-07-16 06:19:20|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|57
1626416370000|2021-07-16 06:19:30|1173.4|1168.9|1172.9|1168.4|1173.4|1168.9|1172.6|1168.1|250
1626416380000|2021-07-16 06:19:40|1172.8|1168.3|1172.2|1167.7|1173|1168.5|1172.2|1167.7|157
1626416390000|2021-07-16 06:19:50|1172.5|1168|1172.9|1168.4|1173|1168.5|1172.5|1168|87
1626416400000|2021-07-16 06:20:00|1173.2|1168.7|1173.4|1168.9|1173.9|1169.4|1173.2|1168.7|123
1626416410000|2021-07-16 06:20:10|1173.5|1169|1173.7|1169.2|1173.8|1169.3|1173.5|1169|76
1626416420000|2021-07-16 06:20:20|1173.5|1169|1174|1169.5|1174|1169.5|1173.5|1169|101
1626416430000|2021-07-16 06:20:30|||||||||29
1626416440000|2021-07-16 06:20:40|1174.2|1169.7|1174.4|1169.9|1174.4|1169.9|1174.2|1169.7|144
1626416450000|2021-07-16 06:20:50|1174.6|1170.1|1174.4|1169.9|1174.6|1170.1|1174.4|1169.9|165
1626416460000|2021-07-16 06:21:00|1174.6|1170.1|1174.8|1170.3|1174.8|1170.3|1174.6|1170.1|676
1626416470000|2021-07-16 06:21:10|1174.6|1170.1|1175|1170.5|1175|1170.5|1174.6|1170.1|446
1626416480000|2021-07-16 06:21:20|1175.1|1170.6|1174.8|1170.3|1175.5|1171|1174.8|1170.3|227
1626416490000|2021-07-16 06:21:30|1174.6|1170.1|1174.4|1169.9|1174.7|1170.2|1174.4|1169.9|181
1626416500000|2021-07-16 06:21:40|1174.6|1170.1|1174.6|1170.1|1174.6|1170.1|1174.6|1170.1|189
1626416510000|2021-07-16 06:21:50|1174.8|1170.3|1174.6|1170.1|1175.1|1170.6|1174.4|1169.9|247
1626416520000|2021-07-16 06:22:00|1174.8|1170.3|1175.1|1170.6|1175.1|1170.6|1174.8|1170.3|150
1626416530000|2021-07-16 06:22:10|1175.3|1170.8|1176|1171.5|1176|1171.5|1175.3|1170.8|231
1626416540000|2021-07-16 06:22:20|1176.2|1171.7|1175.8|1171.3|1176.5|1172|1175.8|1171.3|568
1626416550000|2021-07-16 06:22:30|1176|1171.5|1174.6|1170.1|1176|1171.5|1174.6|1170.1|411
1626416560000|2021-07-16 06:22:40|1174.3|1169.8|1174.3|1169.8|1174.5|1170|1174|1169.5|87
1626416570000|2021-07-16 06:22:50|1174.2|1169.7|1174|1169.5|1174.6|1170.1|1173.8|1169.3|64
1626416580000|2021-07-16 06:23:00|1173.9|1169.4|1173.9|1169.4|1173.9|1169.4|1173.8|1169.3|48
1626416590000|2021-07-16 06:23:10|1173.7|1169.2|1174|1169.5|1174|1169.5|1173.7|1169.2|93
1626416600000|2021-07-16 06:23:20|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|63
1626416610000|2021-07-16 06:23:30|1173.5|1169|1173.4|1168.9|1173.8|1169.3|1173.3|1168.8|60
1626416620000|2021-07-16 06:23:40|1173.6|1169.1|1174.3|1169.8|1174.4|1169.9|1173.6|1169.1|192
1626416630000|2021-07-16 06:23:50|1174.4|1169.9|1174.3|1169.8|1174.6|1170.1|1174.3|1169.8|50
1626416640000|2021-07-16 06:24:00|1174.4|1169.9|1174.1|1169.6|1174.5|1170|1173.9|1169.4|233
1626416650000|2021-07-16 06:24:10|1174.3|1169.8|1174.3|1169.8|1174.3|1169.8|1174.3|1169.8|164
1626416660000|2021-07-16 06:24:20|1174.5|1170|1173.9|1169.4|1174.5|1170|1173.9|1169.4|253
1626416670000|2021-07-16 06:24:30|1174.1|1169.6|1174.1|1169.6|1174.1|1169.6|1174.1|1169.6|47
1626416680000|2021-07-16 06:24:40|1174.2|1169.7|1174|1169.5|1174.3|1169.8|1174|1169.5|150
1626416690000|2021-07-16 06:24:50|1173.9|1169.4|1174.1|1169.6|1174.1|1169.6|1173.9|1169.4|55
1626416700000|2021-07-16 06:25:00|1174.6|1170.1|1175.1|1170.6|1175.1|1170.6|1174.6|1170.1|144
1626416710000|2021-07-16 06:25:10|1175.2|1170.7|1175.4|1170.9|1175.4|1170.9|1174.9|1170.4|63
1626416720000|2021-07-16 06:25:20|1175.6|1171.1|1175.6|1171.1|1175.6|1171.1|1175.6|1171.1|116
1626416730000|2021-07-16 06:25:30|1175.8|1171.3|1176.3|1171.8|1176.3|1171.8|1175.8|1171.3|472
1626416740000|2021-07-16 06:25:40|1176.5|1172|1175.7|1171.2|1176.5|1172|1175.7|1171.2|642
1626416750000|2021-07-16 06:25:50|1175.4|1170.9|1174.9|1170.4|1175.6|1171.1|1174.9|1170.4|282
1626416760000|2021-07-16 06:26:00|1174.7|1170.2|1174.9|1170.4|1175.1|1170.6|1174.7|1170.2|111
1626416770000|2021-07-16 06:26:10|1174.8|1170.3|1174.7|1170.2|1175.1|1170.6|1174.7|1170.2|136
1626416780000|2021-07-16 06:26:20|1174.8|1170.3|1174.6|1170.1|1174.8|1170.3|1174.3|1169.8|77
1626416790000|2021-07-16 06:26:30|1174.4|1169.9|1174.1|1169.6|1174.7|1170.2|1174.1|1169.6|315
1626416800000|2021-07-16 06:26:40|1174|1169.5|1173.2|1168.7|1174|1169.5|1173.2|1168.7|229
1626416810000|2021-07-16 06:26:50|1173.4|1168.9|1173.6|1169.1|1173.6|1169.1|1173.4|1168.9|55
1626416820000|2021-07-16 06:27:00|1173.8|1169.3|1175.6|1171.1|1175.6|1171.1|1173.8|1169.3|355
1626416830000|2021-07-16 06:27:10|1175.9|1171.4|1174.9|1170.4|1175.9|1171.4|1174.4|1169.9|239
1626416840000|2021-07-16 06:27:20|1175.3|1170.8|1175.4|1170.9|1175.9|1171.4|1175.3|1170.8|187
1626416850000|2021-07-16 06:27:30|1175.5|1171|1175.5|1171|1175.5|1171|1175.5|1171|61
1626416860000|2021-07-16 06:27:40|1175.2|1170.7|1175.4|1170.9|1175.4|1170.9|1175.2|1170.7|152
1626416870000|2021-07-16 06:27:50|1175.2|1170.7|1175.4|1170.9|1175.4|1170.9|1175|1170.5|30
1626416880000|2021-07-16 06:28:00|1175.6|1171.1|1175.4|1170.9|1176.1|1171.6|1175.4|1170.9|246
1626416890000|2021-07-16 06:28:10|1175.7|1171.2|1176.2|1171.7|1176.2|1171.7|1175.7|1171.2|38
1626416900000|2021-07-16 06:28:20|1176.5|1172|1175.7|1171.2|1176.5|1172|1175.7|1171.2|94
1626416910000|2021-07-16 06:28:30|1175.5|1171|1175.5|1171|1175.5|1171|1175.5|1171|43
1626416920000|2021-07-16 06:28:40|||||||||45
1626416930000|2021-07-16 06:28:50|1175.3|1170.8|1175|1170.5|1175.3|1170.8|1174.8|1170.3|58
1626416940000|2021-07-16 06:29:00|1174.8|1170.3|1175.5|1171|1175.5|1171|1174.8|1170.3|161
1626416950000|2021-07-16 06:29:10|1175.7|1171.2|1175.7|1171.2|1175.7|1171.2|1175.7|1171.2|54
1626416960000|2021-07-16 06:29:20|1175.5|1171|1175.4|1170.9|1175.5|1171|1175.4|1170.9|109
1626416970000|2021-07-16 06:29:30|1175.5|1171|1175.3|1170.8|1175.5|1171|1175.3|1170.8|64
1626416980000|2021-07-16 06:29:40|1175.6|1171.1|1175.4|1170.9|1175.6|1171.1|1175.4|1170.9|150
1626416990000|2021-07-16 06:29:50|1175.6|1171.1|1175.5|1171|1176|1171.5|1175.5|1171|140
1626417000000|2021-07-16 06:30:00|1175.3|1170.8|1175.8|1171.3|1175.8|1171.3|1175.3|1170.8|205
1626417010000|2021-07-16 06:30:10|1175.9|1171.4|1176|1171.5|1176|1171.5|1175.8|1171.3|127
1626417020000|2021-07-16 06:30:20|1176.1|1171.6|1177|1172.5|1177|1172.5|1176.1|1171.6|228
1626417030000|2021-07-16 06:30:30|1177.2|1172.7|1177.3|1172.8|1177.3|1172.8|1177.2|1172.7|181
1626417040000|2021-07-16 06:30:40|1177.5|1173|1177.5|1173|1177.5|1173|1177.3|1172.8|109
1626417050000|2021-07-16 06:30:50|||||||||60
1626417060000|2021-07-16 06:31:00|1177.7|1173.2|1177.7|1173.2|1177.7|1173.2|1177.7|1173.2|228
1626417070000|2021-07-16 06:31:10|1177.5|1173|1177.9|1173.4|1177.9|1173.4|1177.5|1173|191
1626417080000|2021-07-16 06:31:20|1178.1|1173.6|1177.9|1173.4|1178.1|1173.6|1177.9|1173.4|79
1626417090000|2021-07-16 06:31:30|1177.6|1173.1|1177.4|1172.9|1177.9|1173.4|1177.4|1172.9|63
1626417100000|2021-07-16 06:31:40|1177.2|1172.7|1177.7|1173.2|1177.7|1173.2|1177.1|1172.6|102
1626417110000|2021-07-16 06:31:50|1177.9|1173.4|1178.4|1173.9|1178.4|1173.9|1177.7|1173.2|293
1626417120000|2021-07-16 06:32:00|1178.6|1174.1|1178.6|1174.1|1178.6|1174.1|1178.2|1173.7|222
1626417130000|2021-07-16 06:32:10|1178.7|1174.2|1179.2|1174.7|1179.2|1174.7|1178.5|1174|142
1626417140000|2021-07-16 06:32:20|||||||||114
1626417150000|2021-07-16 06:32:30|1178.9|1174.4|1178.9|1174.4|1178.9|1174.4|1178.9|1174.4|109
1626417160000|2021-07-16 06:32:40|1178.7|1174.2|1179.7|1175.2|1179.7|1175.2|1178.6|1174.1|270
1626417170000|2021-07-16 06:32:50|1179.9|1175.4|1179.4|1174.9|1179.9|1175.4|1179.2|1174.7|266
1626417180000|2021-07-16 06:33:00|1179.7|1175.2|1179.9|1175.4|1180.2|1175.7|1179.7|1175.2|550
1626417190000|2021-07-16 06:33:10|1179.8|1175.3|1180.4|1175.9|1180.4|1175.9|1179.7|1175.2|348
1626417200000|2021-07-16 06:33:20|1180.1|1175.6|1179.6|1175.1|1180.1|1175.6|1179.4|1174.9|287
1626417210000|2021-07-16 06:33:30|1179.4|1174.9|1179.5|1175|1179.5|1175|1179.4|1174.9|187
1626417220000|2021-07-16 06:33:40|1179.4|1174.9|1179.2|1174.7|1179.6|1175.1|1179.2|1174.7|81
1626417230000|2021-07-16 06:33:50|1179.3|1174.8|1179.1|1174.6|1179.6|1175.1|1179.1|1174.6|115
1626417240000|2021-07-16 06:34:00|1179.3|1174.8|1180.1|1175.6|1180.1|1175.6|1179.3|1174.8|175
1626417250000|2021-07-16 06:34:10|1180.2|1175.7|1180.3|1175.8|1180.4|1175.9|1179.8|1175.3|236
1626417260000|2021-07-16 06:34:20|||||||||109
1626417270000|2021-07-16 06:34:30|1180.1|1175.6|1180.1|1175.6|1180.1|1175.6|1179.9|1175.4|97
1626417280000|2021-07-16 06:34:40|1180.3|1175.8|1180|1175.5|1180.3|1175.8|1179.8|1175.3|153
1626417290000|2021-07-16 06:34:50|1180.1|1175.6|1180.1|1175.6|1180.2|1175.7|1179.8|1175.3|61
1626417300000|2021-07-16 06:35:00|1179.6|1175.1|1179.6|1175.1|1179.6|1175.1|1179.4|1174.9|120
1626417310000|2021-07-16 06:35:10|1179.4|1174.9|1179.6|1175.1|1179.6|1175.1|1179.3|1174.8|98
1626417320000|2021-07-16 06:35:20|1179.4|1174.9|1179.6|1175.1|1179.6|1175.1|1179.4|1174.9|145
1626417330000|2021-07-16 06:35:30|1179.4|1174.9|1179.9|1175.4|1180.2|1175.7|1179.1|1174.6|308
1626417340000|2021-07-16 06:35:40|1179.8|1175.3|1179.4|1174.9|1179.9|1175.4|1179.3|1174.8|56
1626417350000|2021-07-16 06:35:50|1179.2|1174.7|1178.8|1174.3|1179.2|1174.7|1178.8|1174.3|60
1626417360000|2021-07-16 06:36:00|1178.6|1174.1|1178.1|1173.6|1178.6|1174.1|1178.1|1173.6|149
1626417370000|2021-07-16 06:36:10|1177.8|1173.3|1177.6|1173.1|1177.9|1173.4|1177.3|1172.8|207
1626417380000|2021-07-16 06:36:20|1177.4|1172.9|1177.2|1172.7|1177.4|1172.9|1177.1|1172.6|113
1626417390000|2021-07-16 06:36:30|1177.1|1172.6|1176.4|1171.9|1177.2|1172.7|1176.2|1171.7|397
1626417400000|2021-07-16 06:36:40|1176.2|1171.7|1174.8|1170.3|1176.4|1171.9|1174.8|1170.3|383
1626417410000|2021-07-16 06:36:50|1174.6|1170.1|1174.3|1169.8|1174.8|1170.3|1174.3|1169.8|153
1626417420000|2021-07-16 06:37:00|1174|1169.5|1173.8|1169.3|1174|1169.5|1173.2|1168.7|361
1626417430000|2021-07-16 06:37:10|1173.7|1169.2|1173.4|1168.9|1173.9|1169.4|1173.4|1168.9|146
1626417440000|2021-07-16 06:37:20|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|198
1626417450000|2021-07-16 06:37:30|1173.8|1169.3|1173.8|1169.3|1174|1169.5|1173.6|1169.1|37
1626417460000|2021-07-16 06:37:40|1174|1169.5|1173.8|1169.3|1174|1169.5|1173.5|1169|250
1626417470000|2021-07-16 06:37:50|1173.5|1169|1173.3|1168.8|1173.8|1169.3|1173.3|1168.8|204
1626417480000|2021-07-16 06:38:00|1173.5|1169|1173.6|1169.1|1173.8|1169.3|1173.5|1169|147
1626417490000|2021-07-16 06:38:10|1174.1|1169.6|1174.6|1170.1|1174.6|1170.1|1174.1|1169.6|173
1626417500000|2021-07-16 06:38:20|1175|1170.5|1175.4|1170.9|1175.8|1171.3|1175|1170.5|554
1626417510000|2021-07-16 06:38:30|1175.5|1171|1176|1171.5|1176|1171.5|1175.5|1171|54
1626417520000|2021-07-16 06:38:40|1175.7|1171.2|1175.4|1170.9|1175.7|1171.2|1175.4|1170.9|106
1626417530000|2021-07-16 06:38:50|1175.7|1171.2|1175.4|1170.9|1175.7|1171.2|1175.4|1170.9|64
1626417540000|2021-07-16 06:39:00|1175.2|1170.7|1175.3|1170.8|1175.4|1170.9|1175.1|1170.6|78
1626417550000|2021-07-16 06:39:10|1175.5|1171|1175.9|1171.4|1175.9|1171.4|1175.1|1170.6|69
1626417560000|2021-07-16 06:39:20|1175.8|1171.3|1176.5|1172|1176.5|1172|1175.8|1171.3|142
1626417570000|2021-07-16 06:39:30|1176.8|1172.3|1176.3|1171.8|1176.8|1172.3|1176.3|1171.8|41
1626417580000|2021-07-16 06:39:40|1176.1|1171.6|1176.1|1171.6|1176.3|1171.8|1176.1|1171.6|59
1626417590000|2021-07-16 06:39:50|1176.2|1171.7|1176.3|1171.8|1176.3|1171.8|1176.1|1171.6|68
1626417600000|2021-07-16 06:40:00|1176.4|1171.9|1176.1|1171.6|1176.4|1171.9|1176.1|1171.6|36
1626417610000|2021-07-16 06:40:10|1176.6|1172.1|1176.7|1172.2|1176.7|1172.2|1176.6|1172.1|102
1626417620000|2021-07-16 06:40:20|1176.6|1172.1|1177.4|1172.9|1177.4|1172.9|1176.5|1172|124
1626417630000|2021-07-16 06:40:30|1177.5|1173|1177.4|1172.9|1177.5|1173|1177.4|1172.9|45
1626417640000|2021-07-16 06:40:40|1177.5|1173|1177.7|1173.2|1178.2|1173.7|1177.4|1172.9|120
1626417650000|2021-07-16 06:40:50|1177.9|1173.4|1177.7|1173.2|1177.9|1173.4|1177.7|1173.2|51
1626417660000|2021-07-16 06:41:00|1177.9|1173.4|1177.7|1173.2|1177.9|1173.4|1177.7|1173.2|41
1626417670000|2021-07-16 06:41:10|1177.9|1173.4|1178.4|1173.9|1178.4|1173.9|1177.9|1173.4|26
1626417680000|2021-07-16 06:41:20|1178|1173.5|1177.7|1173.2|1178|1173.5|1177.7|1173.2|200
1626417690000|2021-07-16 06:41:30|1177.5|1173|1177.5|1173|1177.5|1173|1177.5|1173|32
1626417700000|2021-07-16 06:41:40|1177.7|1173.2|1177.3|1172.8|1177.7|1173.2|1176.6|1172.1|166
1626417710000|2021-07-16 06:41:50|1177.5|1173|1177.7|1173.2|1177.7|1173.2|1177.4|1172.9|38
1626417720000|2021-07-16 06:42:00|1177.2|1172.7|1177.1|1172.6|1177.2|1172.7|1177.1|1172.6|84
1626417730000|2021-07-16 06:42:10|1177.2|1172.7|1177.2|1172.7|1177.2|1172.7|1177.2|1172.7|8
1626417740000|2021-07-16 06:42:20|1177.1|1172.6|1176.9|1172.4|1177.1|1172.6|1176.7|1172.2|118
1626417750000|2021-07-16 06:42:30|1176.7|1172.2|1175.7|1171.2|1176.7|1172.2|1175.7|1171.2|77
1626417760000|2021-07-16 06:42:40|1175.6|1171.1|1175.9|1171.4|1176|1171.5|1175.6|1171.1|68
1626417770000|2021-07-16 06:42:50|1175.7|1171.2|1175.4|1170.9|1176|1171.5|1175.4|1170.9|64
1626417780000|2021-07-16 06:43:00|1175.2|1170.7|1175.9|1171.4|1175.9|1171.4|1175.2|1170.7|110
1626417790000|2021-07-16 06:43:10|1175.7|1171.2|1175.7|1171.2|1175.9|1171.4|1175.7|1171.2|43
1626417800000|2021-07-16 06:43:20|1175.8|1171.3|1176.1|1171.6|1176.1|1171.6|1175.8|1171.3|60
1626417810000|2021-07-16 06:43:30|1176.4|1171.9|1176.4|1171.9|1176.4|1171.9|1176.2|1171.7|31
1626417820000|2021-07-16 06:43:40|1176.2|1171.7|1176.5|1172|1176.7|1172.2|1176.2|1171.7|75
1626417830000|2021-07-16 06:43:50|1176.4|1171.9|1176.7|1172.2|1176.7|1172.2|1176.2|1171.7|40
1626417840000|2021-07-16 06:44:00|1176.5|1172|1177.2|1172.7|1177.2|1172.7|1176.5|1172|48
1626417850000|2021-07-16 06:44:10|1177|1172.5|1176.5|1172|1177|1172.5|1176.5|1172|78
1626417860000|2021-07-16 06:44:20|1176.4|1171.9|1176.2|1171.7|1176.4|1171.9|1176.2|1171.7|31
1626417870000|2021-07-16 06:44:30|1176.5|1172|1176.7|1172.2|1176.9|1172.4|1176.4|1171.9|100
1626417880000|2021-07-16 06:44:40|1176.9|1172.4|1176.7|1172.2|1176.9|1172.4|1176.7|1172.2|106
1626417890000|2021-07-16 06:44:50|1176.4|1171.9|1176.5|1172|1176.7|1172.2|1176.4|1171.9|58
1626417900000|2021-07-16 06:45:00|1176.7|1172.2|1176.2|1171.7|1176.7|1172.2|1176.2|1171.7|130
1626417910000|2021-07-16 06:45:10|1176.4|1171.9|1176.9|1172.4|1176.9|1172.4|1176.4|1171.9|151
1626417920000|2021-07-16 06:45:20|||||||||21
1626417930000|2021-07-16 06:45:30|1177|1172.5|1177|1172.5|1177|1172.5|1177|1172.5|118
1626417940000|2021-07-16 06:45:40|1177.2|1172.7|1177.2|1172.7|1177.2|1172.7|1177.2|1172.7|39
1626417950000|2021-07-16 06:45:50|||||||||7
1626417960000|2021-07-16 06:46:00|1176.7|1172.2|1176.5|1172|1176.7|1172.2|1176.5|1172|245
1626417970000|2021-07-16 06:46:10|||||||||64
1626417980000|2021-07-16 06:46:20|1176.3|1171.8|1176|1171.5|1176.3|1171.8|1176|1171.5|71
1626417990000|2021-07-16 06:46:30|1175.5|1171|1175.5|1171|1175.7|1171.2|1175.5|1171|106
1626418000000|2021-07-16 06:46:40|1176|1171.5|1175.7|1171.2|1176|1171.5|1175.7|1171.2|130
1626418010000|2021-07-16 06:46:50|1175.9|1171.4|1175.9|1171.4|1176.2|1171.7|1175.9|1171.4|49
1626418020000|2021-07-16 06:47:00|1176.2|1171.7|1176.5|1172|1176.7|1172.2|1176.2|1171.7|129
1626418030000|2021-07-16 06:47:10|1176.7|1172.2|1176.4|1171.9|1176.7|1172.2|1176.4|1171.9|36
1626418040000|2021-07-16 06:47:20|1176.7|1172.2|1176.5|1172|1176.7|1172.2|1176.5|1172|33
1626418050000|2021-07-16 06:47:30|||||||||18
1626418060000|2021-07-16 06:47:40|1176.7|1172.2|1176.4|1171.9|1176.7|1172.2|1176.4|1171.9|69
1626418070000|2021-07-16 06:47:50|1176.5|1172|1176.3|1171.8|1176.7|1172.2|1176.3|1171.8|108
1626418080000|2021-07-16 06:48:00|1176.7|1172.2|1176.5|1172|1176.7|1172.2|1176.5|1172|35
1626418090000|2021-07-16 06:48:10|1176.3|1171.8|1176.8|1172.3|1176.8|1172.3|1176.3|1171.8|77
1626418100000|2021-07-16 06:48:20|1176.7|1172.2|1176.9|1172.4|1177.1|1172.6|1176.7|1172.2|69
1626418110000|2021-07-16 06:48:30|1177.1|1172.6|1177.1|1172.6|1177.5|1173|1177.1|1172.6|27
1626418120000|2021-07-16 06:48:40|1177|1172.5|1177|1172.5|1177|1172.5|1176.8|1172.3|31
1626418130000|2021-07-16 06:48:50|1176.8|1172.3|1177|1172.5|1177|1172.5|1176.8|1172.3|96
1626418140000|2021-07-16 06:49:00|1176.8|1172.3|1177.3|1172.8|1177.3|1172.8|1176.8|1172.3|42
1626418150000|2021-07-16 06:49:10|1177.5|1173|1177.2|1172.7|1177.7|1173.2|1177.2|1172.7|27
1626418160000|2021-07-16 06:49:20|1177.3|1172.8|1177.8|1173.3|1178|1173.5|1177.2|1172.7|122
1626418170000|2021-07-16 06:49:30|1178|1173.5|1177.6|1173.1|1178|1173.5|1177.6|1173.1|80
1626418180000|2021-07-16 06:49:40|1177.5|1173|1178|1173.5|1178|1173.5|1177.5|1173|69
1626418190000|2021-07-16 06:49:50|1178.1|1173.6|1178|1173.5|1178.3|1173.8|1178|1173.5|123
1626418200000|2021-07-16 06:50:00|1178.3|1173.8|1178|1173.5|1178.3|1173.8|1178|1173.5|108
1626418210000|2021-07-16 06:50:10|1178.2|1173.7|1178.7|1174.2|1178.7|1174.2|1178.2|1173.7|233
1626418220000|2021-07-16 06:50:20|1178.4|1173.9|1179.4|1174.9|1179.4|1174.9|1178.4|1173.9|176
1626418230000|2021-07-16 06:50:30|1179.6|1175.1|1179.6|1175.1|1179.8|1175.3|1179.6|1175.1|483
1626418240000|2021-07-16 06:50:40|1179.4|1174.9|1179.1|1174.6|1179.4|1174.9|1179.1|1174.6|159
1626418250000|2021-07-16 06:50:50|1179.2|1174.7|1179.1|1174.6|1179.2|1174.7|1179.1|1174.6|93
1626418260000|2021-07-16 06:51:00|1179|1174.5|1178.2|1173.7|1179.2|1174.7|1178.2|1173.7|229
1626418270000|2021-07-16 06:51:10|1178.4|1173.9|1178.8|1174.3|1178.8|1174.3|1178.4|1173.9|65
1626418280000|2021-07-16 06:51:20|1178.7|1174.2|1178.7|1174.2|1178.7|1174.2|1178.7|1174.2|47
1626418290000|2021-07-16 06:51:30|||||||||92
1626418300000|2021-07-16 06:51:40|1178.6|1174.1|1178.5|1174|1178.6|1174.1|1178.5|1174|42
1626418310000|2021-07-16 06:51:50|1178.7|1174.2|1179.2|1174.7|1179.2|1174.7|1178.7|1174.2|137
1626418320000|2021-07-16 06:52:00|1179|1174.5|1178.7|1174.2|1179|1174.5|1178.7|1174.2|41
1626418330000|2021-07-16 06:52:10|1178.5|1174|1178.2|1173.7|1178.5|1174|1178.2|1173.7|52
1626418340000|2021-07-16 06:52:20|||||||||31
1626418350000|2021-07-16 06:52:30|1178|1173.5|1177.7|1173.2|1178|1173.5|1177.7|1173.2|116
1626418360000|2021-07-16 06:52:40|1177.4|1172.9|1177.2|1172.7|1177.7|1173.2|1177.2|1172.7|81
1626418370000|2021-07-16 06:52:50|1177|1172.5|1177.2|1172.7|1177.3|1172.8|1177|1172.5|115
1626418380000|2021-07-16 06:53:00|1177|1172.5|1176.8|1172.3|1177|1172.5|1176.8|1172.3|124
1626418390000|2021-07-16 06:53:10|1176.7|1172.2|1176.7|1172.2|1176.7|1172.2|1176.7|1172.2|41
1626418400000|2021-07-16 06:53:20|1176.4|1171.9|1176.2|1171.7|1176.4|1171.9|1176.2|1171.7|69
1626418410000|2021-07-16 06:53:30|1176.3|1171.8|1176.6|1172.1|1176.6|1172.1|1176.2|1171.7|104
1626418420000|2021-07-16 06:53:40|1176.8|1172.3|1177|1172.5|1177|1172.5|1176.7|1172.2|88
1626418430000|2021-07-16 06:53:50|1176.8|1172.3|1177.7|1173.2|1177.7|1173.2|1176.8|1172.3|203
1626418440000|2021-07-16 06:54:00|1177.5|1173|1177.3|1172.8|1177.7|1173.2|1177.3|1172.8|119
1626418450000|2021-07-16 06:54:10|1177.2|1172.7|1177.9|1173.4|1178|1173.5|1177.2|1172.7|181
1626418460000|2021-07-16 06:54:20|1177.7|1173.2|1177.5|1173|1177.7|1173.2|1177.4|1172.9|131
1626418470000|2021-07-16 06:54:30|1177.7|1173.2|1177.5|1173|1177.7|1173.2|1177.2|1172.7|195
1626418480000|2021-07-16 06:54:40|1177.7|1173.2|1178.4|1173.9|1178.4|1173.9|1177.7|1173.2|120
1626418490000|2021-07-16 06:54:50|1178.6|1174.1|1178.6|1174.1|1178.6|1174.1|1178.6|1174.1|186
1626418500000|2021-07-16 06:55:00|1178.9|1174.4|1178.4|1173.9|1178.9|1174.4|1178.4|1173.9|295
1626418510000|2021-07-16 06:55:10|1178.7|1174.2|1178.2|1173.7|1178.7|1174.2|1178.2|1173.7|102
1626418520000|2021-07-16 06:55:20|1178.3|1173.8|1177.9|1173.4|1178.3|1173.8|1177.9|1173.4|107
1626418530000|2021-07-16 06:55:30|1177.8|1173.3|1178.2|1173.7|1178.2|1173.7|1177.8|1173.3|86
1626418540000|2021-07-16 06:55:40|1178|1173.5|1177.7|1173.2|1178.3|1173.8|1177.7|1173.2|35
1626418550000|2021-07-16 06:55:50|1177.5|1173|1177.5|1173|1177.5|1173|1177.5|1173|65
1626418560000|2021-07-16 06:56:00|1177.3|1172.8|1177.3|1172.8|1177.3|1172.8|1177|1172.5|155
1626418570000|2021-07-16 06:56:10|1177.5|1173|1178|1173.5|1178|1173.5|1177.5|1173|115
1626418580000|2021-07-16 06:56:20|1177.8|1173.3|1178|1173.5|1178|1173.5|1177.7|1173.2|223
1626418590000|2021-07-16 06:56:30|||||||||34
1626418600000|2021-07-16 06:56:40|||||||||32
1626418610000|2021-07-16 06:56:50|||||||||22
1626418620000|2021-07-16 06:57:00|1177.8|1173.3|1177.8|1173.3|1177.8|1173.3|1177.6|1173.1|131
1626418630000|2021-07-16 06:57:10|1177.7|1173.2|1177.6|1173.1|1178|1173.5|1177.6|1173.1|96
1626418640000|2021-07-16 06:57:20|1177.5|1173|1177.8|1173.3|1177.8|1173.3|1177.5|1173|102
1626418650000|2021-07-16 06:57:30|1177.5|1173|1177.7|1173.2|1177.7|1173.2|1177.5|1173|115
1626418660000|2021-07-16 06:57:40|1177.6|1173.1|1177.9|1173.4|1178|1173.5|1177.6|1173.1|65
1626418670000|2021-07-16 06:57:50|1178|1173.5|1178|1173.5|1178|1173.5|1177.8|1173.3|93
1626418680000|2021-07-16 06:58:00|1177.8|1173.3|1178|1173.5|1178|1173.5|1177.8|1173.3|127
1626418690000|2021-07-16 06:58:10|1177.8|1173.3|1177.5|1173|1178|1173.5|1177.5|1173|210
1626418700000|2021-07-16 06:58:20|1177.6|1173.1|1177.5|1173|1177.7|1173.2|1177.5|1173|118
1626418710000|2021-07-16 06:58:30|1177.3|1172.8|1177.1|1172.6|1177.3|1172.8|1177|1172.5|332
1626418720000|2021-07-16 06:58:40|1177.3|1172.8|1177.5|1173|1177.6|1173.1|1177.3|1172.8|175
1626418730000|2021-07-16 06:58:50|1176.9|1172.4|1176.9|1172.4|1177.2|1172.7|1176.9|1172.4|152
1626418740000|2021-07-16 06:59:00|1176.7|1172.2|1177.3|1172.8|1177.3|1172.8|1176.7|1172.2|199
1626418750000|2021-07-16 06:59:10|1177.1|1172.6|1176.2|1171.7|1177.1|1172.6|1176.2|1171.7|378
1626418760000|2021-07-16 06:59:20|1176.3|1171.8|1176.2|1171.7|1176.5|1172|1176.2|1171.7|252
1626418770000|2021-07-16 06:59:30|1176.5|1172|1176.3|1171.8|1176.8|1172.3|1176.3|1171.8|406
1626418780000|2021-07-16 06:59:40|1176.5|1172|1177|1172.5|1177|1172.5|1176.5|1172|457
1626418790000|2021-07-16 06:59:50|1176.8|1172.3|1176.6|1172.1|1177.1|1172.6|1176.4|1171.9|595
1626440400000|2021-07-16 13:00:00|1174.3|1169.8|1177|1172.5|1177.1|1172.6|1174.3|1169.8|1116
1626440410000|2021-07-16 13:00:10|1177.6|1173.1|1178.9|1174.4|1179|1174.5|1177.6|1173.1|853
1626440420000|2021-07-16 13:00:20|1179|1174.5|1178.9|1174.4|1179.2|1174.7|1178.7|1174.2|499
1626440430000|2021-07-16 13:00:30|1179.1|1174.6|1179.3|1174.8|1179.6|1175.1|1178.9|1174.4|456
1626440440000|2021-07-16 13:00:40|1179.6|1175.1|1180.1|1175.6|1180.1|1175.6|1179.6|1175.1|378
1626440450000|2021-07-16 13:00:50|1180.3|1175.8|1179.9|1175.4|1180.5|1176|1179.9|1175.4|642
1626440460000|2021-07-16 13:01:00|1180.1|1175.6|1181.7|1177.2|1182.1|1177.6|1180.1|1175.6|883
1626440470000|2021-07-16 13:01:10|1181.6|1177.1|1181.3|1176.8|1181.9|1177.4|1181|1176.5|709
1626440480000|2021-07-16 13:01:20|1181|1176.5|1180.3|1175.8|1181|1176.5|1180.1|1175.6|835
1626440490000|2021-07-16 13:01:30|1180.2|1175.7|1180.3|1175.8|1180.3|1175.8|1179.9|1175.4|264
1626440500000|2021-07-16 13:01:40|1180|1175.5|1178.9|1174.4|1180|1175.5|1178.6|1174.1|358
1626440510000|2021-07-16 13:01:50|1179|1174.5|1179.7|1175.2|1179.7|1175.2|1179|1174.5|170
1626440520000|2021-07-16 13:02:00|1179.1|1174.6|1179.4|1174.9|1179.7|1175.2|1179.1|1174.6|136
1626440530000|2021-07-16 13:02:10|1180|1175.5|1180.4|1175.9|1181.1|1176.6|1179.9|1175.4|738
1626440540000|2021-07-16 13:02:20|1180.3|1175.8|1179.9|1175.4|1180.9|1176.4|1179.8|1175.3|290
1626440550000|2021-07-16 13:02:30|1180.1|1175.6|1180.4|1175.9|1180.4|1175.9|1180.1|1175.6|155
1626440560000|2021-07-16 13:02:40|||||||||203
1626440570000|2021-07-16 13:02:50|1180.6|1176.1|1180.4|1175.9|1180.6|1176.1|1180.4|1175.9|115
1626440580000|2021-07-16 13:03:00|1180.6|1176.1|1181.6|1177.1|1181.6|1177.1|1180.6|1176.1|305
1626440590000|2021-07-16 13:03:10|1181.9|1177.4|1182.1|1177.6|1182.1|1177.6|1181.9|1177.4|257
1626440600000|2021-07-16 13:03:20|1181.9|1177.4|1181.1|1176.6|1181.9|1177.4|1180.9|1176.4|357
1626440610000|2021-07-16 13:03:30|1181|1176.5|1181.6|1177.1|1181.6|1177.1|1181|1176.5|112
1626440620000|2021-07-16 13:03:40|1181.4|1176.9|1181.9|1177.4|1181.9|1177.4|1181.4|1176.9|115
1626440630000|2021-07-16 13:03:50|||||||||105
1626440640000|2021-07-16 13:04:00|1182.2|1177.7|1182.9|1178.4|1183|1178.5|1182.2|1177.7|251
1626440650000|2021-07-16 13:04:10|1183.1|1178.6|1182.5|1178|1183.1|1178.6|1182.5|1178|272
1626440660000|2021-07-16 13:04:20|1182.4|1177.9|1182.7|1178.2|1182.9|1178.4|1182.4|1177.9|191
1626440670000|2021-07-16 13:04:30|1182.4|1177.9|1182.8|1178.3|1182.8|1178.3|1182.4|1177.9|125
1626440680000|2021-07-16 13:04:40|1182.7|1178.2|1183|1178.5|1183.2|1178.7|1182.7|1178.2|54
1626440690000|2021-07-16 13:04:50|1183.2|1178.7|1182.2|1177.7|1183.2|1178.7|1182.1|1177.6|307
1626440700000|2021-07-16 13:05:00|1182.3|1177.8|1181.7|1177.2|1182.7|1178.2|1181.7|1177.2|234
1626440710000|2021-07-16 13:05:10|||||||||96
1626440720000|2021-07-16 13:05:20|1182.1|1177.6|1182.4|1177.9|1182.9|1178.4|1182.1|1177.6|509
1626440730000|2021-07-16 13:05:30|1182.2|1177.7|1182.4|1177.9|1182.4|1177.9|1182|1177.5|187
1626440740000|2021-07-16 13:05:40|1182.9|1178.4|1182.9|1178.4|1182.9|1178.4|1182.7|1178.2|385
1626440750000|2021-07-16 13:05:50|1183.1|1178.6|1183.4|1178.9|1183.6|1179.1|1183.1|1178.6|153
1626440760000|2021-07-16 13:06:00|1183.5|1179|1182.4|1177.9|1183.6|1179.1|1182.4|1177.9|546
1626440770000|2021-07-16 13:06:10|1182.7|1178.2|1183.1|1178.6|1183.2|1178.7|1182.7|1178.2|360
1626440780000|2021-07-16 13:06:20|1182.5|1178|1183.2|1178.7|1183.2|1178.7|1182.5|1178|148
1626440790000|2021-07-16 13:06:30|1183|1178.5|1182.2|1177.7|1183|1178.5|1182.2|1177.7|281
1626440800000|2021-07-16 13:06:40|1182.5|1178|1182|1177.5|1182.5|1178|1182|1177.5|100
1626440810000|2021-07-16 13:06:50|1181.5|1177|1180.7|1176.2|1181.5|1177|1180.6|1176.1|211
1626440820000|2021-07-16 13:07:00|1180.6|1176.1|1179.6|1175.1|1180.6|1176.1|1179.5|1175|304
1626440830000|2021-07-16 13:07:10|1179.8|1175.3|1181.1|1176.6|1181.2|1176.7|1179.8|1175.3|233
1626440840000|2021-07-16 13:07:20|1181.2|1176.7|1181|1176.5|1181.2|1176.7|1181|1176.5|72
1626440850000|2021-07-16 13:07:30|1180.7|1176.2|1181.5|1177|1181.5|1177|1180.7|1176.2|134
1626440860000|2021-07-16 13:07:40|1181.3|1176.8|1181|1176.5|1181.5|1177|1181|1176.5|92
1626440870000|2021-07-16 13:07:50|1181.3|1176.8|1181.4|1176.9|1181.5|1177|1181.3|1176.8|97
1626440880000|2021-07-16 13:08:00|1181.5|1177|1182|1177.5|1182.1|1177.6|1181.5|1177|172
1626440890000|2021-07-16 13:08:10|1181.8|1177.3|1181.5|1177|1181.8|1177.3|1181.4|1176.9|125
1626440900000|2021-07-16 13:08:20|1181.4|1176.9|1181|1176.5|1181.5|1177|1180.8|1176.3|142
1626440910000|2021-07-16 13:08:30|1180.8|1176.3|1180.8|1176.3|1180.8|1176.3|1180.7|1176.2|83
1626440920000|2021-07-16 13:08:40|1180.6|1176.1|1179.8|1175.3|1180.6|1176.1|1179.8|1175.3|214
1626440930000|2021-07-16 13:08:50|1180|1175.5|1179.8|1175.3|1180.2|1175.7|1179.8|1175.3|143
1626440940000|2021-07-16 13:09:00|1180|1175.5|1179.8|1175.3|1180.1|1175.6|1179.8|1175.3|150
1626440950000|2021-07-16 13:09:10|1179.3|1174.8|1178.5|1174|1179.3|1174.8|1178.5|1174|262
1626440960000|2021-07-16 13:09:20|1178.8|1174.3|1178.8|1174.3|1178.8|1174.3|1178.8|1174.3|189
1626440970000|2021-07-16 13:09:30|1179|1174.5|1178.8|1174.3|1179.3|1174.8|1178.8|1174.3|202
1626440980000|2021-07-16 13:09:40|1178.6|1174.1|1178.3|1173.8|1178.8|1174.3|1178.1|1173.6|344
1626440990000|2021-07-16 13:09:50|1178.6|1174.1|1177.9|1173.4|1178.6|1174.1|1177.8|1173.3|254
1626441000000|2021-07-16 13:10:00|1178|1173.5|1177.2|1172.7|1178|1173.5|1177.2|1172.7|107
1626441010000|2021-07-16 13:10:10|1177.5|1173|1175.6|1171.1|1177.5|1173|1175.5|1171|650
1626441020000|2021-07-16 13:10:20|1175.5|1171|1175.5|1171|1175.6|1171.1|1175.3|1170.8|282
1626441030000|2021-07-16 13:10:30|1175.3|1170.8|1175.7|1171.2|1176|1171.5|1175.3|1170.8|230
1626441040000|2021-07-16 13:10:40|1175.8|1171.3|1175.3|1170.8|1175.8|1171.3|1175.3|1170.8|286
1626441050000|2021-07-16 13:10:50|1175.4|1170.9|1175|1170.5|1175.5|1171|1175|1170.5|141
1626441060000|2021-07-16 13:11:00|1174.8|1170.3|1175.3|1170.8|1175.6|1171.1|1174.8|1170.3|410
1626441070000|2021-07-16 13:11:10|1175.1|1170.6|1175.3|1170.8|1175.6|1171.1|1175.1|1170.6|168
1626441080000|2021-07-16 13:11:20|1175.1|1170.6|1174.8|1170.3|1175.6|1171.1|1174.8|1170.3|216
1626441090000|2021-07-16 13:11:30|1174.6|1170.1|1174.6|1170.1|1174.6|1170.1|1174.1|1169.6|561
1626441100000|2021-07-16 13:11:40|1174.5|1170|1173.9|1169.4|1174.8|1170.3|1173.9|1169.4|285
1626441110000|2021-07-16 13:11:50|1174.1|1169.6|1174.3|1169.8|1174.3|1169.8|1173.6|1169.1|263
1626441120000|2021-07-16 13:12:00|1174|1169.5|1175|1170.5|1175|1170.5|1174|1169.5|323
1626441130000|2021-07-16 13:12:10|1175.3|1170.8|1174.4|1169.9|1175.5|1171|1174.4|1169.9|354
1626441140000|2021-07-16 13:12:20|1174.5|1170|1174.5|1170|1174.5|1170|1174.3|1169.8|83
1626441150000|2021-07-16 13:12:30|1174.3|1169.8|1174.5|1170|1174.5|1170|1174|1169.5|212
1626441160000|2021-07-16 13:12:40|1174|1169.5|1175.1|1170.6|1175.1|1170.6|1174|1169.5|168
1626441170000|2021-07-16 13:12:50|1175.3|1170.8|1174.6|1170.1|1175.6|1171.1|1174.3|1169.8|210
1626441180000|2021-07-16 13:13:00|1174.4|1169.9|1174.3|1169.8|1175.1|1170.6|1174.3|1169.8|269
1626441190000|2021-07-16 13:13:10|1174.1|1169.6|1174.7|1170.2|1174.8|1170.3|1173.9|1169.4|574
1626441200000|2021-07-16 13:13:20|1175.2|1170.7|1175.2|1170.7|1175.5|1171|1174.4|1169.9|209
1626441210000|2021-07-16 13:13:30|1175.4|1170.9|1176.2|1171.7|1176.2|1171.7|1175.4|1170.9|203
1626441220000|2021-07-16 13:13:40|1175.9|1171.4|1175.9|1171.4|1175.9|1171.4|1175.7|1171.2|67
1626441230000|2021-07-16 13:13:50|1176.1|1171.6|1176.9|1172.4|1176.9|1172.4|1176.1|1171.6|158
1626441240000|2021-07-16 13:14:00|1177.1|1172.6|1177.8|1173.3|1177.8|1173.3|1177.1|1172.6|129
1626441250000|2021-07-16 13:14:10|1177.9|1173.4|1177.8|1173.3|1177.9|1173.4|1177.4|1172.9|98
1626441260000|2021-07-16 13:14:20|1177.9|1173.4|1178.1|1173.6|1178.1|1173.6|1177.9|1173.4|93
1626441270000|2021-07-16 13:14:30|1178|1173.5|1178.6|1174.1|1179.1|1174.6|1177.9|1173.4|316
1626441280000|2021-07-16 13:14:40|1178.4|1173.9|1178.7|1174.2|1178.7|1174.2|1177.9|1173.4|290
1626441290000|2021-07-16 13:14:50|1178.4|1173.9|1178.4|1173.9|1178.9|1174.4|1178.4|1173.9|58
1626441300000|2021-07-16 13:15:00|1178.6|1174.1|1178.2|1173.7|1178.6|1174.1|1177.9|1173.4|208
1626441310000|2021-07-16 13:15:10|1177.7|1173.2|1178.7|1174.2|1178.7|1174.2|1177.7|1173.2|148
1626441320000|2021-07-16 13:15:20|1178.6|1174.1|1178.2|1173.7|1178.6|1174.1|1178.2|1173.7|71
1626441330000|2021-07-16 13:15:30|1178|1173.5|1178.4|1173.9|1178.7|1174.2|1178|1173.5|158
1626441340000|2021-07-16 13:15:40|1178.2|1173.7|1178.5|1174|1178.5|1174|1178|1173.5|95
1626441350000|2021-07-16 13:15:50|1178.7|1174.2|1178.4|1173.9|1178.7|1174.2|1178.2|1173.7|55
1626441360000|2021-07-16 13:16:00|1178.3|1173.8|1177.7|1173.2|1178.4|1173.9|1177.7|1173.2|44
1626441370000|2021-07-16 13:16:10|1177.4|1172.9|1177.2|1172.7|1177.7|1173.2|1177.2|1172.7|74
1626441380000|2021-07-16 13:16:20|1177|1172.5|1176.9|1172.4|1177|1172.5|1176.7|1172.2|187
1626441390000|2021-07-16 13:16:30|1176.7|1172.2|1177|1172.5|1177.2|1172.7|1176.7|1172.2|227
1626441400000|2021-07-16 13:16:40|1177.3|1172.8|1177|1172.5|1177.3|1172.8|1176.8|1172.3|84
1626441410000|2021-07-16 13:16:50|1176.7|1172.2|1177.2|1172.7|1177.5|1173|1176.7|1172.2|66
1626441420000|2021-07-16 13:17:00|1177.5|1173|1177.5|1173|1177.9|1173.4|1177.5|1173|39
1626441430000|2021-07-16 13:17:10|1177.7|1173.2|1177.5|1173|1177.7|1173.2|1177.5|1173|93
1626441440000|2021-07-16 13:17:20|1178|1173.5|1178|1173.5|1178|1173.5|1178|1173.5|47
1626441450000|2021-07-16 13:17:30|1178.2|1173.7|1178.5|1174|1178.5|1174|1178.2|1173.7|147
1626441460000|2021-07-16 13:17:40|1178.7|1174.2|1178.7|1174.2|1178.7|1174.2|1178.7|1174.2|87
1626441470000|2021-07-16 13:17:50|1178.9|1174.4|1179.2|1174.7|1179.2|1174.7|1178.7|1174.2|112
1626441480000|2021-07-16 13:18:00|1179.4|1174.9|1179.6|1175.1|1179.7|1175.2|1179.2|1174.7|320
1626441490000|2021-07-16 13:18:10|1179.5|1175|1179.7|1175.2|1179.9|1175.4|1179.5|1175|134
1626441500000|2021-07-16 13:18:20|1179.9|1175.4|1179.7|1175.2|1179.9|1175.4|1179.7|1175.2|59
1626441510000|2021-07-16 13:18:30|1179.4|1174.9|1178.2|1173.7|1179.4|1174.9|1178.2|1173.7|149
1626441520000|2021-07-16 13:18:40|1178|1173.5|1177.7|1173.2|1178|1173.5|1177.7|1173.2|68
1626441530000|2021-07-16 13:18:50|1178.4|1173.9|1178.9|1174.4|1178.9|1174.4|1178.4|1173.9|92
1626441540000|2021-07-16 13:19:00|1179.1|1174.6|1178.9|1174.4|1179.1|1174.6|1178.9|1174.4|18
1626441550000|2021-07-16 13:19:10|1178.7|1174.2|1178.3|1173.8|1178.7|1174.2|1178.3|1173.8|81
1626441560000|2021-07-16 13:19:20|1178.6|1174.1|1179.5|1175|1179.8|1175.3|1178.6|1174.1|154
1626441570000|2021-07-16 13:19:30|1179.2|1174.7|1180.2|1175.7|1180.2|1175.7|1179.2|1174.7|106
1626441580000|2021-07-16 13:19:40|1180.3|1175.8|1180|1175.5|1180.3|1175.8|1179.9|1175.4|77
1626441590000|2021-07-16 13:19:50|1179.8|1175.3|1180.1|1175.6|1180.1|1175.6|1179.8|1175.3|110
1626441600000|2021-07-16 13:20:00|1180|1175.5|1179.9|1175.4|1180.3|1175.8|1179.9|1175.4|103
1626441610000|2021-07-16 13:20:10|1180|1175.5|1179.9|1175.4|1180.3|1175.8|1179.8|1175.3|143
1626441620000|2021-07-16 13:20:20|1179.8|1175.3|1180.6|1176.1|1180.6|1176.1|1179.8|1175.3|278
1626441630000|2021-07-16 13:20:30|1180.8|1176.3|1181.9|1177.4|1181.9|1177.4|1180.8|1176.3|112
1626441640000|2021-07-16 13:20:40|1181.8|1177.3|1182|1177.5|1182.4|1177.9|1181.7|1177.2|410
1626441650000|2021-07-16 13:20:50|1181.9|1177.4|1181.9|1177.4|1181.9|1177.4|1181.4|1176.9|71
1626441660000|2021-07-16 13:21:00|1181.7|1177.2|1180.7|1176.2|1181.9|1177.4|1180.7|1176.2|287
1626441670000|2021-07-16 13:21:10|1180.9|1176.4|1180.7|1176.2|1181|1176.5|1180.4|1175.9|113
1626441680000|2021-07-16 13:21:20|1180.5|1176|1179.9|1175.4|1180.5|1176|1179.9|1175.4|159
1626441690000|2021-07-16 13:21:30|1179.6|1175.1|1179.6|1175.1|1180.1|1175.6|1179.6|1175.1|56
1626441700000|2021-07-16 13:21:40|1179.3|1174.8|1179.3|1174.8|1179.3|1174.8|1179.3|1174.8|22
1626441710000|2021-07-16 13:21:50|1179.2|1174.7|1179.1|1174.6|1179.2|1174.7|1179.1|1174.6|86
1626441720000|2021-07-16 13:22:00|1178.4|1173.9|1177.8|1173.3|1178.4|1173.9|1177.8|1173.3|89
1626441730000|2021-07-16 13:22:10|1177.6|1173.1|1177.1|1172.6|1177.6|1173.1|1177.1|1172.6|185
1626441740000|2021-07-16 13:22:20|1177.2|1172.7|1177.4|1172.9|1177.4|1172.9|1176.8|1172.3|157
1626441750000|2021-07-16 13:22:30|1177.6|1173.1|1177.6|1173.1|1177.7|1173.2|1177.6|1173.1|65
1626441760000|2021-07-16 13:22:40|1177.4|1172.9|1177.6|1173.1|1177.7|1173.2|1177.2|1172.7|79
1626441770000|2021-07-16 13:22:50|1177.2|1172.7|1176.4|1171.9|1177.2|1172.7|1176.4|1171.9|123
1626441780000|2021-07-16 13:23:00|1176.2|1171.7|1177.1|1172.6|1177.2|1172.7|1176.2|1171.7|327
1626441790000|2021-07-16 13:23:10|1176.7|1172.2|1176.4|1171.9|1176.7|1172.2|1176.3|1171.8|68
1626441800000|2021-07-16 13:23:20|1176.1|1171.6|1175.5|1171|1176.6|1172.1|1175.5|1171|134
1626441810000|2021-07-16 13:23:30|1176.2|1171.7|1175.5|1171|1176.2|1171.7|1175.5|1171|197
1626441820000|2021-07-16 13:23:40|1175.3|1170.8|1175.5|1171|1175.8|1171.3|1175.3|1170.8|60
1626441830000|2021-07-16 13:23:50|1175.3|1170.8|1175.3|1170.8|1175.4|1170.9|1175.3|1170.8|125
1626441840000|2021-07-16 13:24:00|1175.2|1170.7|1174.5|1170|1175.2|1170.7|1174.3|1169.8|553
1626441850000|2021-07-16 13:24:10|1174.8|1170.3|1174.5|1170|1175|1170.5|1174.2|1169.7|147
1626441860000|2021-07-16 13:24:20|1175|1170.5|1174.3|1169.8|1175|1170.5|1174.3|1169.8|110
1626441870000|2021-07-16 13:24:30|1174|1169.5|1174.2|1169.7|1174.4|1169.9|1174|1169.5|130
1626441880000|2021-07-16 13:24:40|1173.9|1169.4|1174.2|1169.7|1174.7|1170.2|1173.9|1169.4|459
1626441890000|2021-07-16 13:24:50|1173.8|1169.3|1173.8|1169.3|1173.9|1169.4|1173.6|1169.1|362
1626441900000|2021-07-16 13:25:00|1174|1169.5|1173.8|1169.3|1174|1169.5|1173.8|1169.3|366
1626441910000|2021-07-16 13:25:10|1174|1169.5|1173.8|1169.3|1174|1169.5|1173.6|1169.1|376
1626441920000|2021-07-16 13:25:20|1174|1169.5|1174.1|1169.6|1174.5|1170|1174|1169.5|511
1626441930000|2021-07-16 13:25:30|1174.3|1169.8|1173.1|1168.6|1174.5|1170|1172.9|1168.4|756
1626441940000|2021-07-16 13:25:40|1172.9|1168.4|1173.1|1168.6|1173.1|1168.6|1172.9|1168.4|248
1626441950000|2021-07-16 13:25:50|1172.9|1168.4|1173.1|1168.6|1173.2|1168.7|1172.9|1168.4|202
1626441960000|2021-07-16 13:26:00|1172.7|1168.2|1172.6|1168.1|1172.7|1168.2|1172.3|1167.8|97
1626441970000|2021-07-16 13:26:10|1172.7|1168.2|1172.8|1168.3|1172.8|1168.3|1172.6|1168.1|114
1626441980000|2021-07-16 13:26:20|1172.9|1168.4|1172.8|1168.3|1172.9|1168.4|1172.8|1168.3|88
1626441990000|2021-07-16 13:26:30|1172.9|1168.4|1173.2|1168.7|1173.3|1168.8|1172.8|1168.3|114
1626442000000|2021-07-16 13:26:40|1173|1168.5|1172.5|1168|1173|1168.5|1172.5|1168|121
1626442010000|2021-07-16 13:26:50|1172.6|1168.1|1172.7|1168.2|1172.9|1168.4|1172.5|1168|53
1626442020000|2021-07-16 13:27:00|1172.5|1168|1173|1168.5|1173|1168.5|1172.5|1168|116
1626442030000|2021-07-16 13:27:10|1172.9|1168.4|1173.5|1169|1173.5|1169|1172.9|1168.4|88
1626442040000|2021-07-16 13:27:20|1173.7|1169.2|1174|1169.5|1174|1169.5|1173.7|1169.2|88
1626442050000|2021-07-16 13:27:30|1174.1|1169.6|1174.1|1169.6|1174.2|1169.7|1174|1169.5|102
1626442060000|2021-07-16 13:27:40|1174.3|1169.8|1174.8|1170.3|1174.8|1170.3|1174.3|1169.8|75
1626442070000|2021-07-16 13:27:50|1175|1170.5|1175|1170.5|1175.5|1171|1175|1170.5|229
1626442080000|2021-07-16 13:28:00|1175.2|1170.7|1175.5|1171|1175.5|1171|1175|1170.5|153
1626442090000|2021-07-16 13:28:10|1175.2|1170.7|1175.2|1170.7|1175.5|1171|1175.2|1170.7|163
1626442100000|2021-07-16 13:28:20|1175|1170.5|1175.2|1170.7|1175.3|1170.8|1175|1170.5|98
1626442110000|2021-07-16 13:28:30|1175.3|1170.8|1174.9|1170.4|1175.3|1170.8|1174.7|1170.2|141
1626442120000|2021-07-16 13:28:40|1175|1170.5|1174.7|1170.2|1175|1170.5|1174.5|1170|73
1626442130000|2021-07-16 13:28:50|1175.2|1170.7|1175.2|1170.7|1175.2|1170.7|1174.9|1170.4|64
1626442140000|2021-07-16 13:29:00|1175|1170.5|1174.7|1170.2|1175|1170.5|1174.7|1170.2|84
1626442150000|2021-07-16 13:29:10|1175|1170.5|1175|1170.5|1175|1170.5|1174.7|1170.2|69
1626442160000|2021-07-16 13:29:20|1174.9|1170.4|1175|1170.5|1175|1170.5|1174.9|1170.4|13
1626442170000|2021-07-16 13:29:30|1174.7|1170.2|1174.7|1170.2|1174.7|1170.2|1174.4|1169.9|105
1626442180000|2021-07-16 13:29:40|1174.8|1170.3|1175.1|1170.6|1175.1|1170.6|1174.8|1170.3|21
1626442190000|2021-07-16 13:29:50|1175|1170.5|1175.1|1170.6|1175.2|1170.7|1174.8|1170.3|103
1626442200000|2021-07-16 13:30:00|1175|1170.5|1175.1|1170.6|1175.1|1170.6|1174.3|1169.8|106
1626442210000|2021-07-16 13:30:10|1175.3|1170.8|1175.8|1171.3|1175.8|1171.3|1175.3|1170.8|127
1626442220000|2021-07-16 13:30:20|1175.6|1171.1|1175.3|1170.8|1175.6|1171.1|1175.3|1170.8|68
1626442230000|2021-07-16 13:30:30|1175.1|1170.6|1174.6|1170.1|1175.1|1170.6|1174.6|1170.1|94
1626442240000|2021-07-16 13:30:40|1174.1|1169.6|1173.6|1169.1|1174.1|1169.6|1173.6|1169.1|113
1626442250000|2021-07-16 13:30:50|||||||||58
1626442260000|2021-07-16 13:31:00|1173.8|1169.3|1173.1|1168.6|1174.2|1169.7|1173.1|1168.6|279
1626442270000|2021-07-16 13:31:10|1172.9|1168.4|1172.3|1167.8|1173|1168.5|1172.3|1167.8|389
1626442280000|2021-07-16 13:31:20|1172.1|1167.6|1170.9|1166.4|1172.3|1167.8|1170.9|1166.4|372
1626442290000|2021-07-16 13:31:30|1170.7|1166.2|1171.5|1167|1171.5|1167|1170.5|1166|282
1626442300000|2021-07-16 13:31:40|1171.3|1166.8|1171.2|1166.7|1171.9|1167.4|1171.2|1166.7|242
1626442310000|2021-07-16 13:31:50|1171.3|1166.8|1171.2|1166.7|1171.9|1167.4|1171.2|1166.7|107
1626442320000|2021-07-16 13:32:00|1171.4|1166.9|1171.7|1167.2|1171.9|1167.4|1171.4|1166.9|65
1626442330000|2021-07-16 13:32:10|1171.9|1167.4|1172.9|1168.4|1172.9|1168.4|1171.9|1167.4|121
1626442340000|2021-07-16 13:32:20|1172.7|1168.2|1173.4|1168.9|1173.6|1169.1|1172.7|1168.2|86
1626442350000|2021-07-16 13:32:30|1173.6|1169.1|1172.7|1168.2|1173.6|1169.1|1172.7|1168.2|240
1626442360000|2021-07-16 13:32:40|1173.1|1168.6|1172.9|1168.4|1173.2|1168.7|1172.7|1168.2|97
1626442370000|2021-07-16 13:32:50|1172.7|1168.2|1173|1168.5|1173|1168.5|1172.4|1167.9|89
1626442380000|2021-07-16 13:33:00|1173.1|1168.6|1173.1|1168.6|1173.1|1168.6|1173.1|1168.6|41
1626442390000|2021-07-16 13:33:10|1173|1168.5|1172.2|1167.7|1173.1|1168.6|1172.1|1167.6|167
1626442400000|2021-07-16 13:33:20|1172.3|1167.8|1172.3|1167.8|1172.4|1167.9|1172.1|1167.6|40
1626442410000|2021-07-16 13:33:30|1172.6|1168.1|1173.6|1169.1|1173.8|1169.3|1172.6|1168.1|251
1626442420000|2021-07-16 13:33:40|1173.7|1169.2|1173.9|1169.4|1174.1|1169.6|1173.6|1169.1|54
1626442430000|2021-07-16 13:33:50|1174.1|1169.6|1174.1|1169.6|1174.1|1169.6|1173.8|1169.3|18
1626442440000|2021-07-16 13:34:00|1173.8|1169.3|1173.8|1169.3|1174.1|1169.6|1173.8|1169.3|70
1626442450000|2021-07-16 13:34:10|1173.9|1169.4|1173.6|1169.1|1174.1|1169.6|1173.6|1169.1|68
1626442460000|2021-07-16 13:34:20|1173.4|1168.9|1173.4|1168.9|1173.4|1168.9|1173.3|1168.8|88
1626442470000|2021-07-16 13:34:30|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|1173.5|1169|35
1626442480000|2021-07-16 13:34:40|1173.8|1169.3|1173.1|1168.6|1174.3|1169.8|1172.9|1168.4|594
1626442490000|2021-07-16 13:34:50|1173.5|1169|1173.3|1168.8|1173.6|1169.1|1173.3|1168.8|18
1626442500000|2021-07-16 13:35:00|1173.4|1168.9|1174.1|1169.6|1174.3|1169.8|1173.4|1168.9|90
1626442510000|2021-07-16 13:35:10|1174.6|1170.1|1174.7|1170.2|1174.7|1170.2|1174.6|1170.1|52
1626442520000|2021-07-16 13:35:20|1174.9|1170.4|1174.4|1169.9|1175.1|1170.6|1174.1|1169.6|160
1626442530000|2021-07-16 13:35:30|1174.6|1170.1|1174.6|1170.1|1174.6|1170.1|1174.1|1169.6|50
1626442540000|2021-07-16 13:35:40|1174.9|1170.4|1175|1170.5|1175.1|1170.6|1174.7|1170.2|96
1626442550000|2021-07-16 13:35:50|1174.7|1170.2|1174.6|1170.1|1174.7|1170.2|1174.4|1169.9|105
1626442560000|2021-07-16 13:36:00|1174.9|1170.4|1174.9|1170.4|1174.9|1170.4|1174.9|1170.4|29
1626442570000|2021-07-16 13:36:10|1175.2|1170.7|1174.7|1170.2|1175.2|1170.7|1174.7|1170.2|70
1626442580000|2021-07-16 13:36:20|1175|1170.5|1175.2|1170.7|1175.2|1170.7|1175|1170.5|21
1626442590000|2021-07-16 13:36:30|1175|1170.5|1175.2|1170.7|1175.4|1170.9|1175|1170.5|43
1626442600000|2021-07-16 13:36:40|1175.4|1170.9|1175.2|1170.7|1175.4|1170.9|1175.2|1170.7|63
1626442610000|2021-07-16 13:36:50|1175|1170.5|1175.4|1170.9|1175.9|1171.4|1175|1170.5|334
1626442620000|2021-07-16 13:37:00|1175.6|1171.1|1176.4|1171.9|1176.7|1172.2|1175.6|1171.1|660
1626442630000|2021-07-16 13:37:10|1176.2|1171.7|1176.2|1171.7|1176.4|1171.9|1176.1|1171.6|178
1626442640000|2021-07-16 13:37:20|1176|1171.5|1176|1171.5|1176.6|1172.1|1175.9|1171.4|212
1626442650000|2021-07-16 13:37:30|1176.1|1171.6|1176.6|1172.1|1176.7|1172.2|1176.1|1171.6|66
1626442660000|2021-07-16 13:37:40|1176.7|1172.2|1175.9|1171.4|1176.7|1172.2|1175.7|1171.2|186
1626442670000|2021-07-16 13:37:50|1176|1171.5|1175.4|1170.9|1176.2|1171.7|1175.4|1170.9|69
1626442680000|2021-07-16 13:38:00|1175.5|1171|1175.4|1170.9|1175.5|1171|1175.4|1170.9|45
1626442690000|2021-07-16 13:38:10|1175.2|1170.7|1175.4|1170.9|1175.4|1170.9|1174.9|1170.4|51
1626442700000|2021-07-16 13:38:20|||||||||23
1626442710000|2021-07-16 13:38:30|1175.2|1170.7|1175.2|1170.7|1175.2|1170.7|1175.2|1170.7|33
1626442720000|2021-07-16 13:38:40|1175.4|1170.9|1175.2|1170.7|1175.6|1171.1|1175.2|1170.7|101
1626442730000|2021-07-16 13:38:50|1175.3|1170.8|1175|1170.5|1175.4|1170.9|1174.7|1170.2|99
1626442740000|2021-07-16 13:39:00|1175.2|1170.7|1174.7|1170.2|1175.4|1170.9|1174.7|1170.2|99
1626442750000|2021-07-16 13:39:10|1175.2|1170.7|1175.4|1170.9|1175.4|1170.9|1175.2|1170.7|162
1626442760000|2021-07-16 13:39:20|1175.5|1171|1175.4|1170.9|1175.5|1171|1175.4|1170.9|9
1626442770000|2021-07-16 13:39:30|1175.5|1171|1176.2|1171.7|1176.2|1171.7|1175.5|1171|27
1626442780000|2021-07-16 13:39:40|1176|1171.5|1176.4|1171.9|1176.4|1171.9|1176|1171.5|52
1626442790000|2021-07-16 13:39:50|1175.9|1171.4|1176.4|1171.9|1176.5|1172|1175.7|1171.2|239
1626442800000|2021-07-16 13:40:00|1176.5|1172|1176.9|1172.4|1176.9|1172.4|1176.4|1171.9|218
1626442810000|2021-07-16 13:40:10|1177|1172.5|1177.5|1173|1178.5|1174|1177|1172.5|629
1626442820000|2021-07-16 13:40:20|1177.4|1172.9|1177.7|1173.2|1177.7|1173.2|1177.4|1172.9|57
1626442830000|2021-07-16 13:40:30|1177.4|1172.9|1176.5|1172|1177.4|1172.9|1176.5|1172|122
1626442840000|2021-07-16 13:40:40|1176.7|1172.2|1176.7|1172.2|1176.7|1172.2|1176.7|1172.2|30
1626442850000|2021-07-16 13:40:50|1176.3|1171.8|1176|1171.5|1176.3|1171.8|1176|1171.5|144
1626442860000|2021-07-16 13:41:00|1176.2|1171.7|1176.3|1171.8|1176.5|1172|1176.2|1171.7|66
1626442870000|2021-07-16 13:41:10|1176.5|1172|1176.3|1171.8|1176.5|1172|1176.3|1171.8|96
1626442880000|2021-07-16 13:41:20|1176.6|1172.1|1176.8|1172.3|1176.8|1172.3|1176.3|1171.8|62
1626442890000|2021-07-16 13:41:30|1177|1172.5|1176.3|1171.8|1177|1172.5|1176.3|1171.8|168
1626442900000|2021-07-16 13:41:40|1175.8|1171.3|1175.6|1171.1|1175.8|1171.3|1175.1|1170.6|197
1626442910000|2021-07-16 13:41:50|1175.8|1171.3|1176.5|1172|1176.5|1172|1175.8|1171.3|171
1626442920000|2021-07-16 13:42:00|1176.6|1172.1|1176.5|1172|1176.6|1172.1|1176.5|1172|27
1626442930000|2021-07-16 13:42:10|1176.6|1172.1|1176.4|1171.9|1176.6|1172.1|1175.8|1171.3|62
1626442940000|2021-07-16 13:42:20|1176.7|1172.2|1176.9|1172.4|1176.9|1172.4|1176.7|1172.2|48
1626442950000|2021-07-16 13:42:30|||||||||10
1626442960000|2021-07-16 13:42:40|1177.1|1172.6|1177.4|1172.9|1177.4|1172.9|1176.9|1172.4|69
1626442970000|2021-07-16 13:42:50|1177.1|1172.6|1177.1|1172.6|1177.1|1172.6|1177.1|1172.6|18
1626442980000|2021-07-16 13:43:00|1177.3|1172.8|1178|1173.5|1178|1173.5|1177.3|1172.8|164
1626442990000|2021-07-16 13:43:10|1178.3|1173.8|1178|1173.5|1178.3|1173.8|1178|1173.5|242
1626443000000|2021-07-16 13:43:20|1177.8|1173.3|1177.8|1173.3|1177.8|1173.3|1177.4|1172.9|57
1626443010000|2021-07-16 13:43:30|1178|1173.5|1177.3|1172.8|1178|1173.5|1177.3|1172.8|101
1626443020000|2021-07-16 13:43:40|1177.5|1173|1177.5|1173|1177.9|1173.4|1177.5|1173|77
1626443030000|2021-07-16 13:43:50|1177.7|1173.2|1178|1173.5|1178|1173.5|1177.7|1173.2|53
1626443040000|2021-07-16 13:44:00|1177.8|1173.3|1177.8|1173.3|1177.8|1173.3|1177.5|1173|112
1626443050000|2021-07-16 13:44:10|1178|1173.5|1178|1173.5|1178|1173.5|1178|1173.5|39
1626443060000|2021-07-16 13:44:20|1178.1|1173.6|1178|1173.5|1178.1|1173.6|1178|1173.5|79
1626443070000|2021-07-16 13:44:30|||||||||44
1626443080000|2021-07-16 13:44:40|1177.8|1173.3|1177.3|1172.8|1177.8|1173.3|1177.3|1172.8|511
1626443090000|2021-07-16 13:44:50|1177.5|1173|1177.5|1173|1177.6|1173.1|1177.5|1173|111
1626443100000|2021-07-16 13:45:00|1177.7|1173.2|1177.5|1173|1177.8|1173.3|1177.3|1172.8|92
1626443110000|2021-07-16 13:45:10|1177.6|1173.1|1177.8|1173.3|1177.8|1173.3|1177.6|1173.1|20
1626443120000|2021-07-16 13:45:20|1178|1173.5|1178.5|1174|1178.5|1174|1178|1173.5|67
1626443130000|2021-07-16 13:45:30|1178.3|1173.8|1178.3|1173.8|1178.3|1173.8|1178.2|1173.7|70
1626443140000|2021-07-16 13:45:40|1178.6|1174.1|1178.6|1174.1|1178.7|1174.2|1178.3|1173.8|58
1626443150000|2021-07-16 13:45:50|1178.7|1174.2|1178.8|1174.3|1178.8|1174.3|1178.6|1174.1|16
1626443160000|2021-07-16 13:46:00|1178.6|1174.1|1178.6|1174.1|1178.8|1174.3|1178.6|1174.1|85
1626443170000|2021-07-16 13:46:10|1178.3|1173.8|1178.5|1174|1178.5|1174|1178.3|1173.8|138
1626443180000|2021-07-16 13:46:20|1178.3|1173.8|1178|1173.5|1178.3|1173.8|1178|1173.5|30
1626443190000|2021-07-16 13:46:30|||||||||49
1626443200000|2021-07-16 13:46:40|1178.1|1173.6|1177.8|1173.3|1178.1|1173.6|1177.8|1173.3|56
1626443210000|2021-07-16 13:46:50|1177.5|1173|1177.3|1172.8|1177.5|1173|1177.3|1172.8|98
1626443220000|2021-07-16 13:47:00|1177.1|1172.6|1176.6|1172.1|1177.2|1172.7|1176.6|1172.1|151
1626443230000|2021-07-16 13:47:10|1176.8|1172.3|1177.1|1172.6|1177.3|1172.8|1176.8|1172.3|94
1626443240000|2021-07-16 13:47:20|1177.3|1172.8|1177.3|1172.8|1177.3|1172.8|1177.3|1172.8|13
1626443250000|2021-07-16 13:47:30|1177.5|1173|1177.3|1172.8|1177.5|1173|1177.1|1172.6|19
1626443260000|2021-07-16 13:47:40|1177.2|1172.7|1177.1|1172.6|1177.5|1173|1177.1|1172.6|38
1626443270000|2021-07-16 13:47:50|||||||||13
1626443280000|2021-07-16 13:48:00|1177.3|1172.8|1177.6|1173.1|1177.6|1173.1|1177.3|1172.8|30
1626443290000|2021-07-16 13:48:10|1177.8|1173.3|1177.8|1173.3|1177.8|1173.3|1177.8|1173.3|37
1626443300000|2021-07-16 13:48:20|1177.7|1173.2|1177.4|1172.9|1177.7|1173.2|1177.3|1172.8|47
1626443310000|2021-07-16 13:48:30|1177.2|1172.7|1177.1|1172.6|1177.3|1172.8|1177.1|1172.6|45
1626443320000|2021-07-16 13:48:40|||||||||8
1626443330000|2021-07-16 13:48:50|1176.7|1172.2|1176.6|1172.1|1176.7|1172.2|1176.6|1172.1|16
1626443340000|2021-07-16 13:49:00|1176.7|1172.2|1176.7|1172.2|1176.8|1172.3|1176.6|1172.1|20
1626443350000|2021-07-16 13:49:10|1176.6|1172.1|1176.6|1172.1|1176.8|1172.3|1176.6|1172.1|34
1626443360000|2021-07-16 13:49:20|||||||||24
1626443370000|2021-07-16 13:49:30|||||||||15
1626443380000|2021-07-16 13:49:40|1176.8|1172.3|1176.6|1172.1|1176.8|1172.3|1176.6|1172.1|61
1626443390000|2021-07-16 13:49:50|1176.8|1172.3|1177.8|1173.3|1177.8|1173.3|1176.8|1172.3|54
1626443400000|2021-07-16 13:50:00|1177.6|1173.1|1177|1172.5|1177.8|1173.3|1177|1172.5|63
1626443410000|2021-07-16 13:50:10|1176.9|1172.4|1176.8|1172.3|1177.1|1172.6|1176.8|1172.3|20
1626443420000|2021-07-16 13:50:20|1176.6|1172.1|1176.6|1172.1|1176.6|1172.1|1176.6|1172.1|19
1626443430000|2021-07-16 13:50:30|1176.7|1172.2|1176.4|1171.9|1176.7|1172.2|1176.4|1171.9|95
1626443440000|2021-07-16 13:50:40|1176.6|1172.1|1176.4|1171.9|1176.6|1172.1|1176.4|1171.9|33
1626443450000|2021-07-16 13:50:50|1176.1|1171.6|1176.1|1171.6|1176.1|1171.6|1176.1|1171.6|7
1626443460000|2021-07-16 13:51:00|||||||||46
1626443470000|2021-07-16 13:51:10|1175.9|1171.4|1175.9|1171.4|1175.9|1171.4|1175.9|1171.4|71
1626443480000|2021-07-16 13:51:20|||||||||26
1626443490000|2021-07-16 13:51:30|1175.4|1170.9|1175.4|1170.9|1175.4|1170.9|1175.4|1170.9|57
1626443500000|2021-07-16 13:51:40|1175.6|1171.1|1176.6|1172.1|1176.8|1172.3|1175.6|1171.1|258
1626443510000|2021-07-16 13:51:50|1176.5|1172|1176.8|1172.3|1176.8|1172.3|1176.5|1172|18
1626443520000|2021-07-16 13:52:00|1177.1|1172.6|1177.1|1172.6|1177.2|1172.7|1177.1|1172.6|33
1626443530000|2021-07-16 13:52:10|1177.3|1172.8|1177.6|1173.1|1177.6|1173.1|1177.3|1172.8|20
1626443540000|2021-07-16 13:52:20|1177.5|1173|1177.1|1172.6|1177.6|1173.1|1177.1|1172.6|33
1626443550000|2021-07-16 13:52:30|1177.3|1172.8|1177.3|1172.8|1177.3|1172.8|1177.3|1172.8|12
1626443560000|2021-07-16 13:52:40|1177.1|1172.6|1176.4|1171.9|1177.1|1172.6|1176.4|1171.9|56
1626443570000|2021-07-16 13:52:50|1176.6|1172.1|1176.4|1171.9|1176.6|1172.1|1176.4|1171.9|4
1626443580000|2021-07-16 13:53:00|1176.6|1172.1|1177.7|1173.2|1177.7|1173.2|1176.6|1172.1|100
1626443590000|2021-07-16 13:53:10|1177.8|1173.3|1178.1|1173.6|1178.1|1173.6|1177.7|1173.2|45
1626443600000|2021-07-16 13:53:20|1178.4|1173.9|1177.8|1173.3|1178.4|1173.9|1177.8|1173.3|22
1626443610000|2021-07-16 13:53:30|1178.1|1173.6|1178.4|1173.9|1178.4|1173.9|1178.1|1173.6|24
1626443620000|2021-07-16 13:53:40|1178.2|1173.7|1177.2|1172.7|1178.2|1173.7|1177.2|1172.7|141
1626443630000|2021-07-16 13:53:50|1177.4|1172.9|1177.1|1172.6|1177.6|1173.1|1176.9|1172.4|72
1626443640000|2021-07-16 13:54:00|1177.2|1172.7|1177.6|1173.1|1177.6|1173.1|1177.1|1172.6|45
1626443650000|2021-07-16 13:54:10|1177.7|1173.2|1177|1172.5|1178.1|1173.6|1177|1172.5|157
1626443660000|2021-07-16 13:54:20|1176.7|1172.2|1176.6|1172.1|1177|1172.5|1176.5|1172|125
1626443670000|2021-07-16 13:54:30|1176.7|1172.2|1177|1172.5|1177|1172.5|1176.7|1172.2|43
1626443680000|2021-07-16 13:54:40|1176.5|1172|1176.5|1172|1176.5|1172|1176.4|1171.9|63
1626443690000|2021-07-16 13:54:50|1176.4|1171.9|1176.5|1172|1176.5|1172|1176.4|1171.9|66
1626443700000|2021-07-16 13:55:00|||||||||23
1626443710000|2021-07-16 13:55:10|1176.7|1172.2|1177.1|1172.6|1177.2|1172.7|1176.7|1172.2|90
1626443720000|2021-07-16 13:55:20|1177.2|1172.7|1177.6|1173.1|1177.7|1173.2|1177.2|1172.7|94
1626443730000|2021-07-16 13:55:30|1177.5|1173|1177.8|1173.3|1177.8|1173.3|1177.1|1172.6|107
1626443740000|2021-07-16 13:55:40|1177.7|1173.2|1177.9|1173.4|1177.9|1173.4|1177.6|1173.1|24
1626443750000|2021-07-16 13:55:50|1177.8|1173.3|1177.4|1172.9|1177.9|1173.4|1177.4|1172.9|82
1626443760000|2021-07-16 13:56:00|1177.3|1172.8|1177.6|1173.1|1177.9|1173.4|1177.3|1172.8|77
1626443770000|2021-07-16 13:56:10|1177.2|1172.7|1177.9|1173.4|1177.9|1173.4|1177.2|1172.7|85
1626443780000|2021-07-16 13:56:20|1178.2|1173.7|1177.9|1173.4|1178.4|1173.9|1177.9|1173.4|20
1626443790000|2021-07-16 13:56:30|||||||||14
1626443800000|2021-07-16 13:56:40|1177.7|1173.2|1177.4|1172.9|1177.7|1173.2|1177.4|1172.9|54
1626443810000|2021-07-16 13:56:50|1177.9|1173.4|1177.9|1173.4|1177.9|1173.4|1177.9|1173.4|9
1626443820000|2021-07-16 13:57:00|1177.6|1173.1|1177.4|1172.9|1177.6|1173.1|1177.4|1172.9|20
1626443830000|2021-07-16 13:57:10|||||||||36
1626443840000|2021-07-16 13:57:20|1177.1|1172.6|1177|1172.5|1177.1|1172.6|1176.9|1172.4|61
1626443850000|2021-07-16 13:57:30|1176.9|1172.4|1176.9|1172.4|1176.9|1172.4|1176.7|1172.2|116
1626443860000|2021-07-16 13:57:40|1176.8|1172.3|1177.4|1172.9|1177.4|1172.9|1176.8|1172.3|134
1626443870000|2021-07-16 13:57:50|1177.5|1173|1177.6|1173.1|1177.6|1173.1|1177.3|1172.8|56
1626443880000|2021-07-16 13:58:00|1177.7|1173.2|1177.7|1173.2|1177.7|1173.2|1177.7|1173.2|66
1626443890000|2021-07-16 13:58:10|1177.6|1173.1|1177.3|1172.8|1177.6|1173.1|1177.1|1172.6|62
1626443900000|2021-07-16 13:58:20|1177.6|1173.1|1177.8|1173.3|1177.8|1173.3|1177.3|1172.8|41
1626443910000|2021-07-16 13:58:30|||||||||82
1626443920000|2021-07-16 13:58:40|1177.6|1173.1|1177.6|1173.1|1177.8|1173.3|1177.6|1173.1|44
1626443930000|2021-07-16 13:58:50|1177.7|1173.2|1177.4|1172.9|1177.8|1173.3|1177.4|1172.9|43
1626443940000|2021-07-16 13:59:00|1177.2|1172.7|1177.6|1173.1|1177.6|1173.1|1177.2|1172.7|60
1626443950000|2021-07-16 13:59:10|||||||||7
1626443960000|2021-07-16 13:59:20|||||||||38
1626443970000|2021-07-16 13:59:30|1177.8|1173.3|1178.3|1173.8|1178.3|1173.8|1177.8|1173.3|135
1626443980000|2021-07-16 13:59:40|1178.5|1174|1178.6|1174.1|1178.6|1174.1|1178.4|1173.9|107
1626443990000|2021-07-16 13:59:50|1178.8|1174.3|1178.5|1174|1178.8|1174.3|1178.5|1174|213
1626444000000|2021-07-16 14:00:00|1178.6|1174.1|1179.3|1174.8|1179.3|1174.8|1178.6|1174.1|99
1626444010000|2021-07-16 14:00:10|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|1179.8|1175.3|131
1626444020000|2021-07-16 14:00:20|1180|1175.5|1179.8|1175.3|1180.2|1175.7|1179.8|1175.3|256
1626444030000|2021-07-16 14:00:30|1180|1175.5|1179.8|1175.3|1180|1175.5|1179.8|1175.3|203
1626444040000|2021-07-16 14:00:40|1179.3|1174.8|1179.8|1175.3|1179.8|1175.3|1179.3|1174.8|130
1626444050000|2021-07-16 14:00:50|1179.9|1175.4|1180.8|1176.3|1180.8|1176.3|1179.9|1175.4|118
1626444060000|2021-07-16 14:01:00|1180.7|1176.2|1180.6|1176.1|1180.8|1176.3|1180.6|1176.1|116
1626444070000|2021-07-16 14:01:10|1180.8|1176.3|1180.8|1176.3|1180.9|1176.4|1180.8|1176.3|204
1626444080000|2021-07-16 14:01:20|1180.6|1176.1|1180.3|1175.8|1180.6|1176.1|1180.3|1175.8|77
1626444090000|2021-07-16 14:01:30|1180.6|1176.1|1180.3|1175.8|1180.6|1176.1|1180.3|1175.8|53
1626444100000|2021-07-16 14:01:40|1180.1|1175.6|1180.1|1175.6|1180.1|1175.6|1180.1|1175.6|76
1626444110000|2021-07-16 14:01:50|||||||||69
1626444120000|2021-07-16 14:02:00|1180|1175.5|1179.9|1175.4|1180.1|1175.6|1179.9|1175.4|25
1626444130000|2021-07-16 14:02:10|1179.4|1174.9|1178.1|1173.6|1179.4|1174.9|1177.7|1173.2|225
1626444140000|2021-07-16 14:02:20|1178.4|1173.9|1178.6|1174.1|1179.3|1174.8|1178.4|1173.9|107
1626444150000|2021-07-16 14:02:30|1178.8|1174.3|1178.8|1174.3|1179.1|1174.6|1178.6|1174.1|22
1626444160000|2021-07-16 14:02:40|1179|1174.5|1179.1|1174.6|1179.1|1174.6|1179|1174.5|27
1626444170000|2021-07-16 14:02:50|1178.9|1174.4|1178.9|1174.4|1179.1|1174.6|1178.9|1174.4|32
1626444180000|2021-07-16 14:03:00|1179.1|1174.6|1179.6|1175.1|1179.6|1175.1|1179.1|1174.6|67
1626444190000|2021-07-16 14:03:10|1179.8|1175.3|1179.4|1174.9|1179.8|1175.3|1179.4|1174.9|49
1626444200000|2021-07-16 14:03:20|||||||||13
1626444210000|2021-07-16 14:03:30|1179.6|1175.1|1179.1|1174.6|1179.6|1175.1|1179|1174.5|78
1626444220000|2021-07-16 14:03:40|1179.4|1174.9|1179.3|1174.8|1179.6|1175.1|1179.3|1174.8|52
1626444230000|2021-07-16 14:03:50|1179.1|1174.6|1179.1|1174.6|1179.1|1174.6|1179.1|1174.6|33
1626444240000|2021-07-16 14:04:00|1179|1174.5|1179.1|1174.6|1179.1|1174.6|1178.6|1174.1|24
1626444250000|2021-07-16 14:04:10|1179.2|1174.7|1179.1|1174.6|1179.2|1174.7|1179.1|1174.6|44
1626444260000|2021-07-16 14:04:20|1179|1174.5|1179|1174.5|1179|1174.5|1178.6|1174.1|61
1626444270000|2021-07-16 14:04:30|1178.8|1174.3|1178.6|1174.1|1178.8|1174.3|1178.6|1174.1|7
1626444280000|2021-07-16 14:04:40|1178.4|1173.9|1178|1173.5|1178.4|1173.9|1177.9|1173.4|115
1626444290000|2021-07-16 14:04:50|1178.1|1173.6|1178.1|1173.6|1178.5|1174|1178.1|1173.6|47
1626444300000|2021-07-16 14:05:00|||||||||15
1626444310000|2021-07-16 14:05:10|||||||||8
1626444320000|2021-07-16 14:05:20|1177.9|1173.4|1177.9|1173.4|1177.9|1173.4|1177.9|1173.4|43
1626444330000|2021-07-16 14:05:30|1177.6|1173.1|1177.6|1173.1|1177.6|1173.1|1177.6|1173.1|38
1626444340000|2021-07-16 14:05:40|1178|1173.5|1177.6|1173.1|1178|1173.5|1177.6|1173.1|91
1626444350000|2021-07-16 14:05:50|1178|1173.5|1178.1|1173.6|1178.1|1173.6|1178|1173.5|64
1626444360000|2021-07-16 14:06:00|1178.3|1173.8|1179.1|1174.6|1179.1|1174.6|1178.3|1173.8|66
1626444370000|2021-07-16 14:06:10|1179|1174.5|1179.1|1174.6|1179.1|1174.6|1179|1174.5|28
1626444380000|2021-07-16 14:06:20|1179.3|1174.8|1179.6|1175.1|1179.6|1175.1|1179.3|1174.8|15
1626444390000|2021-07-16 14:06:30|1179.5|1175|1179.2|1174.7|1179.5|1175|1178.9|1174.4|73
1626444400000|2021-07-16 14:06:40|1179.5|1175|1178.5|1174|1179.8|1175.3|1178.5|1174|129
1626444410000|2021-07-16 14:06:50|1178.6|1174.1|1178.9|1174.4|1178.9|1174.4|1178.6|1174.1|30
1626444420000|2021-07-16 14:07:00|1178.8|1174.3|1178.8|1174.3|1178.8|1174.3|1178.8|1174.3|14
1626444430000|2021-07-16 14:07:10|1178.9|1174.4|1178.8|1174.3|1179.1|1174.6|1178.8|1174.3|23
1626444440000|2021-07-16 14:07:20|1179|1174.5|1179.1|1174.6|1179.3|1174.8|1179|1174.5|22
1626444450000|2021-07-16 14:07:30|1179.3|1174.8|1179.3|1174.8|1179.3|1174.8|1179.3|1174.8|26
1626444460000|2021-07-16 14:07:40|1179|1174.5|1179|1174.5|1179|1174.5|1179|1174.5|25
1626444470000|2021-07-16 14:07:50|||||||||4
1626444480000|2021-07-16 14:08:00|1179.2|1174.7|1179.5|1175|1179.5|1175|1179.2|1174.7|72
1626444490000|2021-07-16 14:08:10|||||||||9
1626444500000|2021-07-16 14:08:20|1179.6|1175.1|1179|1174.5|1179.6|1175.1|1179|1174.5|105
1626444510000|2021-07-16 14:08:30|1178.8|1174.3|1178.8|1174.3|1178.8|1174.3|1178.3|1173.8|125
1626444520000|2021-07-16 14:08:40|1178.6|1174.1|1178.5|1174|1178.6|1174.1|1178.3|1173.8|26
1626444530000|2021-07-16 14:08:50|1178.3|1173.8|1178.3|1173.8|1178.5|1174|1178.1|1173.6|52
1626444540000|2021-07-16 14:09:00|1178.1|1173.6|1177.3|1172.8|1178.1|1173.6|1177.3|1172.8|138
1626444550000|2021-07-16 14:09:10|1177.2|1172.7|1177.1|1172.6|1177.3|1172.8|1177.1|1172.6|153
1626444560000|2021-07-16 14:09:20|1176.8|1172.3|1176.8|1172.3|1176.8|1172.3|1176.6|1172.1|68
1626444570000|2021-07-16 14:09:30|1176.6|1172.1|1176.8|1172.3|1176.8|1172.3|1176.6|1172.1|72
1626444580000|2021-07-16 14:09:40|1176.6|1172.1|1176.6|1172.1|1176.8|1172.3|1176.6|1172.1|57
1626444590000|2021-07-16 14:09:50|||||||||18
1626444600000|2021-07-16 14:10:00|1176.3|1171.8|1176|1171.5|1176.3|1171.8|1176|1171.5|76
1626444610000|2021-07-16 14:10:10|1175.9|1171.4|1175.5|1171|1175.9|1171.4|1175.3|1170.8|93
1626444620000|2021-07-16 14:10:20|1175.7|1171.2|1176.2|1171.7|1176.2|1171.7|1175.7|1171.2|122
1626444630000|2021-07-16 14:10:30|1176.5|1172|1176|1171.5|1176.5|1172|1176|1171.5|29
1626444640000|2021-07-16 14:10:40|1175.7|1171.2|1176.3|1171.8|1176.3|1171.8|1175.7|1171.2|67
1626444650000|2021-07-16 14:10:50|1176.2|1171.7|1176.2|1171.7|1176.5|1172|1176.2|1171.7|11
1626444660000|2021-07-16 14:11:00|1176|1171.5|1175.8|1171.3|1176|1171.5|1175.7|1171.2|28
1626444670000|2021-07-16 14:11:10|1175.7|1171.2|1174|1169.5|1175.7|1171.2|1174|1169.5|465
1626444680000|2021-07-16 14:11:20|1173.2|1168.7|1173.2|1168.7|1173.3|1168.8|1173.1|1168.6|510
1626444690000|2021-07-16 14:11:30|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|1173.1|1168.6|280
1626444700000|2021-07-16 14:11:40|1173.5|1169|1172.8|1168.3|1173.5|1169|1172.8|1168.3|200
1626444710000|2021-07-16 14:11:50|1172.6|1168.1|1173.6|1169.1|1174.3|1169.8|1172.6|1168.1|239
1626444720000|2021-07-16 14:12:00|1173.5|1169|1173.3|1168.8|1173.6|1169.1|1172.6|1168.1|147
1626444730000|2021-07-16 14:12:10|1173.6|1169.1|1173.6|1169.1|1173.8|1169.3|1173.5|1169|41
1626444740000|2021-07-16 14:12:20|1173.5|1169|1173.6|1169.1|1174|1169.5|1173.3|1168.8|118
1626444750000|2021-07-16 14:12:30|1173.5|1169|1173.3|1168.8|1173.5|1169|1173|1168.5|84
1626444760000|2021-07-16 14:12:40|1173.5|1169|1173.3|1168.8|1173.8|1169.3|1173.3|1168.8|59
1626444770000|2021-07-16 14:12:50|1173|1168.5|1173.5|1169|1173.5|1169|1173|1168.5|40
1626444780000|2021-07-16 14:13:00|1173.4|1168.9|1173.8|1169.3|1173.8|1169.3|1173.4|1168.9|35
1626444790000|2021-07-16 14:13:10|1174|1169.5|1174.3|1169.8|1174.3|1169.8|1174|1169.5|41
1626444800000|2021-07-16 14:13:20|1174.1|1169.6|1174.8|1170.3|1174.8|1170.3|1174.1|1169.6|49
1626444810000|2021-07-16 14:13:30|1174.7|1170.2|1175|1170.5|1175|1170.5|1174.7|1170.2|116
1626444820000|2021-07-16 14:13:40|1175.3|1170.8|1175.5|1171|1175.6|1171.1|1175|1170.5|49
1626444830000|2021-07-16 14:13:50|1175.7|1171.2|1176|1171.5|1176|1171.5|1175.7|1171.2|67
1626444840000|2021-07-16 14:14:00|1175.6|1171.1|1175|1170.5|1175.7|1171.2|1174.8|1170.3|163
1626444850000|2021-07-16 14:14:10|1174.8|1170.3|1175|1170.5|1175|1170.5|1174.8|1170.3|45
1626444860000|2021-07-16 14:14:20|1174.8|1170.3|1174.3|1169.8|1175.1|1170.6|1174.3|1169.8|57
1626444870000|2021-07-16 14:14:30|1174.2|1169.7|1174|1169.5|1174.3|1169.8|1174|1169.5|90
1626444880000|2021-07-16 14:14:40|1174.1|1169.6|1173.6|1169.1|1174.4|1169.9|1173.6|1169.1|58
1626444890000|2021-07-16 14:14:50|1173.8|1169.3|1174.1|1169.6|1174.1|1169.6|1173.6|1169.1|103
1626444900000|2021-07-16 14:15:00|1174|1169.5|1172.9|1168.4|1174|1169.5|1172.9|1168.4|208
1626444910000|2021-07-16 14:15:10|1172.6|1168.1|1171.9|1167.4|1172.8|1168.3|1171.9|1167.4|500
1626444920000|2021-07-16 14:15:20|1171.6|1167.1|1171.6|1167.1|1172.1|1167.6|1171.6|1167.1|205
1626444930000|2021-07-16 14:15:30|1171.8|1167.3|1171.8|1167.3|1172.1|1167.6|1171.6|1167.1|163
1626444940000|2021-07-16 14:15:40|1171.9|1167.4|1171.9|1167.4|1172.1|1167.6|1171.9|1167.4|167
1626444950000|2021-07-16 14:15:50|1172.1|1167.6|1172.1|1167.6|1172.1|1167.6|1171.6|1167.1|165
1626444960000|2021-07-16 14:16:00|1171.9|1167.4|1172.3|1167.8|1172.3|1167.8|1171.9|1167.4|177
1626444970000|2021-07-16 14:16:10|1172.1|1167.6|1171.9|1167.4|1172.3|1167.8|1171.9|1167.4|87
1626444980000|2021-07-16 14:16:20|1171.8|1167.3|1171.8|1167.3|1172.1|1167.6|1171.8|1167.3|67
1626444990000|2021-07-16 14:16:30|||||||||29
1626445000000|2021-07-16 14:16:40|1172|1167.5|1171.8|1167.3|1172|1167.5|1171.6|1167.1|293
1626445010000|2021-07-16 14:16:50|1172.3|1167.8|1172.2|1167.7|1172.3|1167.8|1171.8|1167.3|103
1626445020000|2021-07-16 14:17:00|1172.3|1167.8|1172.4|1167.9|1172.5|1168|1172.3|1167.8|76
1626445030000|2021-07-16 14:17:10|1172.5|1168|1172.5|1168|1172.5|1168|1172.5|1168|156
1626445040000|2021-07-16 14:17:20|1172.8|1168.3|1172.8|1168.3|1172.8|1168.3|1172.8|1168.3|32
1626445050000|2021-07-16 14:17:30|1173|1168.5|1173.1|1168.6|1173.3|1168.8|1173|1168.5|130
1626445060000|2021-07-16 14:17:40|1173.5|1169|1173.5|1169|1173.5|1169|1173.5|1169|31
1626445070000|2021-07-16 14:17:50|1173.2|1168.7|1173.2|1168.7|1173.2|1168.7|1173.1|1168.6|27
1626445080000|2021-07-16 14:18:00|1173.1|1168.6|1172.6|1168.1|1173.6|1169.1|1172.6|1168.1|95
1626445090000|2021-07-16 14:18:10|1172.9|1168.4|1172.9|1168.4|1172.9|1168.4|1172.9|1168.4|23
1626445100000|2021-07-16 14:18:20|1173.1|1168.6|1173.3|1168.8|1173.6|1169.1|1173.1|1168.6|101
1626445110000|2021-07-16 14:18:30|1173.4|1168.9|1173.6|1169.1|1173.6|1169.1|1173.4|1168.9|19
1626445120000|2021-07-16 14:18:40|1173.4|1168.9|1173.9|1169.4|1173.9|1169.4|1173.1|1168.6|106
1626445130000|2021-07-16 14:18:50|1173.8|1169.3|1173.6|1169.1|1174|1169.5|1173.6|1169.1|91
1626445140000|2021-07-16 14:19:00|1173.7|1169.2|1173.8|1169.3|1173.8|1169.3|1173.7|1169.2|11
1626445150000|2021-07-16 14:19:10|1174.1|1169.6|1174.1|1169.6|1174.1|1169.6|1173.9|1169.4|50
1626445160000|2021-07-16 14:19:20|1174.3|1169.8|1174.5|1170|1174.6|1170.1|1174.3|1169.8|67
1626445170000|2021-07-16 14:19:30|||||||||53
1626445180000|2021-07-16 14:19:40|||||||||77
1626445190000|2021-07-16 14:19:50|1174.6|1170.1|1175|1170.5|1175|1170.5|1174.5|1170|493
1626445200000|2021-07-16 14:20:00|1174.8|1170.3|1175.3|1170.8|1175.3|1170.8|1174.8|1170.3|103
1626445210000|2021-07-16 14:20:10|1175.1|1170.6|1175.6|1171.1|1175.6|1171.1|1175.1|1170.6|46
1626445220000|2021-07-16 14:20:20|1175.8|1171.3|1175.8|1171.3|1175.8|1171.3|1175.2|1170.7|188
1626445230000|2021-07-16 14:20:30|1176|1171.5|1176.3|1171.8|1176.3|1171.8|1176|1171.5|130
1626445240000|2021-07-16 14:20:40|1176.1|1171.6|1175.1|1170.6|1176.1|1171.6|1175.1|1170.6|115
1626445250000|2021-07-16 14:20:50|1174.8|1170.3|1175.1|1170.6|1175.1|1170.6|1174.8|1170.3|8
1626445260000|2021-07-16 14:21:00|1174.9|1170.4|1174.9|1170.4|1174.9|1170.4|1174.9|1170.4|53
1626445270000|2021-07-16 14:21:10|1175.3|1170.8|1176.1|1171.6|1176.1|1171.6|1175.3|1170.8|65
1626445280000|2021-07-16 14:21:20|1175.9|1171.4|1175.4|1170.9|1175.9|1171.4|1175.3|1170.8|64
1626445290000|2021-07-16 14:21:30|1175.3|1170.8|1174.9|1170.4|1175.4|1170.9|1174.9|1170.4|20
1626445300000|2021-07-16 14:21:40|1175|1170.5|1174.9|1170.4|1175|1170.5|1174.6|1170.1|60
1626445310000|2021-07-16 14:21:50|1174.7|1170.2|1173.9|1169.4|1174.7|1170.2|1173.9|1169.4|97
1626445320000|2021-07-16 14:22:00|1174.1|1169.6|1174.1|1169.6|1174.1|1169.6|1174.1|1169.6|46
1626445330000|2021-07-16 14:22:10|1174|1169.5|1173.9|1169.4|1174.1|1169.6|1173.9|1169.4|24
1626445340000|2021-07-16 14:22:20|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|1173.5|1169|21
1626445350000|2021-07-16 14:22:30|1174.1|1169.6|1173.4|1168.9|1174.1|1169.6|1173.4|1168.9|130
1626445360000|2021-07-16 14:22:40|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|1173.6|1169.1|22
1626445370000|2021-07-16 14:22:50|1173.4|1168.9|1173.4|1168.9|1173.4|1168.9|1173.4|1168.9|35
1626445380000|2021-07-16 14:23:00|1173.6|1169.1|1173.9|1169.4|1173.9|1169.4|1173.6|1169.1|44
1626445390000|2021-07-16 14:23:10|1174.4|1169.9|1175.1|1170.6|1175.3|1170.8|1174.4|1169.9|168
1626445400000|2021-07-16 14:23:20|1174.9|1170.4|1175.3|1170.8|1175.4|1170.9|1174.9|1170.4|32
1626445410000|2021-07-16 14:23:30|1175.1|1170.6|1174.9|1170.4|1175.1|1170.6|1174.6|1170.1|36
1626445420000|2021-07-16 14:23:40|1175.1|1170.6|1175.4|1170.9|1175.4|1170.9|1174.8|1170.3|23
1626445430000|2021-07-16 14:23:50|1175.2|1170.7|1175.2|1170.7|1175.6|1171.1|1174.8|1170.3|55
1626445440000|2021-07-16 14:24:00|1175.1|1170.6|1175.2|1170.7|1175.2|1170.7|1174.9|1170.4|38
1626445450000|2021-07-16 14:24:10|1175.4|1170.9|1175.7|1171.2|1175.9|1171.4|1175.4|1170.9|27
1626445460000|2021-07-16 14:24:20|1175.9|1171.4|1176.1|1171.6|1176.2|1171.7|1175.7|1171.2|228
1626445470000|2021-07-16 14:24:30|1176.4|1171.9|1175.7|1171.2|1176.4|1171.9|1175.5|1171|103
1626445480000|2021-07-16 14:24:40|1175.5|1171|1175.8|1171.3|1175.8|1171.3|1175.5|1171|34
1626445490000|2021-07-16 14:24:50|1175.5|1171|1176|1171.5|1176|1171.5|1175.5|1171|64
1626445500000|2021-07-16 14:25:00|1175.8|1171.3|1175|1170.5|1175.8|1171.3|1174.9|1170.4|69
1626445510000|2021-07-16 14:25:10|1174.8|1170.3|1174.8|1170.3|1175|1170.5|1174.5|1170|16
1626445520000|2021-07-16 14:25:20|1174.7|1170.2|1174.3|1169.8|1174.7|1170.2|1174.3|1169.8|72
1626445530000|2021-07-16 14:25:30|1174.5|1170|1174.7|1170.2|1174.7|1170.2|1174.5|1170|67
1626445540000|2021-07-16 14:25:40|1174.3|1169.8|1174.7|1170.2|1174.7|1170.2|1174.3|1169.8|107
1626445550000|2021-07-16 14:25:50|1174.8|1170.3|1175.1|1170.6|1175.1|1170.6|1174.8|1170.3|81
1626445560000|2021-07-16 14:26:00|1175|1170.5|1174.3|1169.8|1175|1170.5|1174.3|1169.8|55
1626445570000|2021-07-16 14:26:10|1174.5|1170|1174.8|1170.3|1175|1170.5|1174.5|1170|49
1626445580000|2021-07-16 14:26:20|1175|1170.5|1176|1171.5|1176|1171.5|1175|1170.5|40
1626445590000|2021-07-16 14:26:30|1176.2|1171.7|1175.9|1171.4|1176.2|1171.7|1175.7|1171.2|24
1626445600000|2021-07-16 14:26:40|1175.5|1171|1175.5|1171|1175.5|1171|1175.5|1171|25
1626445610000|2021-07-16 14:26:50|||||||||4
1626445620000|2021-07-16 14:27:00|1175.7|1171.2|1175.5|1171|1175.7|1171.2|1175.5|1171|14
1626445630000|2021-07-16 14:27:10|||||||||7
1626445640000|2021-07-16 14:27:20|||||||||10
1626445650000|2021-07-16 14:27:30|1176|1171.5|1175.9|1171.4|1176|1171.5|1175.9|1171.4|23
1626445660000|2021-07-16 14:27:40|1176|1171.5|1176.2|1171.7|1176.2|1171.7|1176|1171.5|13
1626445670000|2021-07-16 14:27:50|1176|1171.5|1175.4|1170.9|1176|1171.5|1175.2|1170.7|87
1626445680000|2021-07-16 14:28:00|1175.5|1171|1175.5|1171|1175.5|1171|1175.5|1171|2
1626445690000|2021-07-16 14:28:10|1175.3|1170.8|1175|1170.5|1175.3|1170.8|1175|1170.5|7
1626445700000|2021-07-16 14:28:20|1175.2|1170.7|1174.5|1170|1175.3|1170.8|1174.5|1170|60
1626445710000|2021-07-16 14:28:30|1174.7|1170.2|1174.5|1170|1174.8|1170.3|1174.3|1169.8|118
1626445720000|2021-07-16 14:28:40|1174.3|1169.8|1175|1170.5|1175|1170.5|1174.3|1169.8|86
1626445730000|2021-07-16 14:28:50|1175.2|1170.7|1175.2|1170.7|1175.2|1170.7|1175.2|1170.7|21
1626445740000|2021-07-16 14:29:00|1175|1170.5|1175.2|1170.7|1175.2|1170.7|1174.9|1170.4|47
1626445750000|2021-07-16 14:29:10|1175.3|1170.8|1175.5|1171|1175.5|1171|1175.3|1170.8|17
1626445760000|2021-07-16 14:29:20|1175.6|1171.1|1175.5|1171|1175.7|1171.2|1175.4|1170.9|9
1626445770000|2021-07-16 14:29:30|1175.7|1171.2|1176|1171.5|1176|1171.5|1175.5|1171|23
1626445780000|2021-07-16 14:29:40|1175.8|1171.3|1176.3|1171.8|1176.3|1171.8|1175.7|1171.2|53
1626445790000|2021-07-16 14:29:50|||||||||16
1626445800000|2021-07-16 14:30:00|1176.5|1172|1175.6|1171.1|1176.5|1172|1175.5|1171|111
1626445810000|2021-07-16 14:30:10|1175.7|1171.2|1176.3|1171.8|1176.5|1172|1175.7|1171.2|324
1626445820000|2021-07-16 14:30:20|1176.5|1172|1177|1172.5|1177|1172.5|1176.5|1172|156
1626445830000|2021-07-16 14:30:30|1176.5|1172|1177|1172.5|1177|1172.5|1176.3|1171.8|60
1626445840000|2021-07-16 14:30:40|1176.8|1172.3|1177|1172.5|1177|1172.5|1176.8|1172.3|34
1626445850000|2021-07-16 14:30:50|||||||||19
1626445860000|2021-07-16 14:31:00|1176.8|1172.3|1176.6|1172.1|1177|1172.5|1176.5|1172|87
1626445870000|2021-07-16 14:31:10|1176.8|1172.3|1175.8|1171.3|1176.8|1172.3|1175.8|1171.3|98
1626445880000|2021-07-16 14:31:20|1175.6|1171.1|1175.3|1170.8|1175.6|1171.1|1175.3|1170.8|94
1626445890000|2021-07-16 14:31:30|||||||||12
1626445900000|2021-07-16 14:31:40|1176|1171.5|1176|1171.5|1176|1171.5|1175.9|1171.4|135
1626445910000|2021-07-16 14:31:50|1175.8|1171.3|1175.8|1171.3|1175.8|1171.3|1175.8|1171.3|28
1626445920000|2021-07-16 14:32:00|1175.9|1171.4|1175.8|1171.3|1176|1171.5|1175.8|1171.3|64
1626445930000|2021-07-16 14:32:10|1176|1171.5|1175.8|1171.3|1176|1171.5|1175.8|1171.3|21
1626445940000|2021-07-16 14:32:20|||||||||12
1626445950000|2021-07-16 14:32:30|||||||||12
1626445960000|2021-07-16 14:32:40|1176|1171.5|1176.3|1171.8|1176.3|1171.8|1176|1171.5|13
1626445970000|2021-07-16 14:32:50|||||||||18
1626445980000|2021-07-16 14:33:00|1176.4|1171.9|1176.3|1171.8|1176.5|1172|1176.3|1171.8|36
1626445990000|2021-07-16 14:33:10|1176.1|1171.6|1175.5|1171|1176.1|1171.6|1175.5|1171|56
1626446000000|2021-07-16 14:33:20|1175.3|1170.8|1175.3|1170.8|1175.3|1170.8|1175.3|1170.8|69
1626446010000|2021-07-16 14:33:30|1175.5|1171|1176.2|1171.7|1176.2|1171.7|1175.5|1171|21
1626446020000|2021-07-16 14:33:40|1176.5|1172|1176.5|1172|1176.5|1172|1176.5|1172|11
1626446030000|2021-07-16 14:33:50|1176.4|1171.9|1176.3|1171.8|1176.4|1171.9|1176|1171.5|12
1626446040000|2021-07-16 14:34:00|1176|1171.5|1176.2|1171.7|1176.2|1171.7|1176|1171.5|4
1626446050000|2021-07-16 14:34:10|1176|1171.5|1176|1171.5|1176|1171.5|1176|1171.5|8
1626446060000|2021-07-16 14:34:20|1175.8|1171.3|1175.9|1171.4|1175.9|1171.4|1175.8|1171.3|25
1626446070000|2021-07-16 14:34:30|1175.6|1171.1|1176.1|1171.6|1176.1|1171.6|1175.5|1171|10
1626446080000|2021-07-16 14:34:40|1176|1171.5|1176|1171.5|1176|1171.5|1175.9|1171.4|3
1626446090000|2021-07-16 14:34:50|1176.1|1171.6|1176|1171.5|1176.1|1171.6|1176|1171.5|20
1626446100000|2021-07-16 14:35:00|1176.1|1171.6|1176|1171.5|1176.1|1171.6|1176|1171.5|33
1626446110000|2021-07-16 14:35:10|1175.8|1171.3|1175|1170.5|1175.8|1171.3|1175|1170.5|30
1626446120000|2021-07-16 14:35:20|1175.3|1170.8|1175.2|1170.7|1175.3|1170.8|1175.2|1170.7|8
1626446130000|2021-07-16 14:35:30|1175|1170.5|1174.5|1170|1175|1170.5|1174.5|1170|100
1626446140000|2021-07-16 14:35:40|1174.7|1170.2|1175|1170.5|1175|1170.5|1174.5|1170|119
1626446150000|2021-07-16 14:35:50|1175.2|1170.7|1174.9|1170.4|1175.2|1170.7|1174.9|1170.4|18
1626446160000|2021-07-16 14:36:00|1174.8|1170.3|1174.3|1169.8|1174.8|1170.3|1174.3|1169.8|74
1626446170000|2021-07-16 14:36:10|||||||||85
1626446180000|2021-07-16 14:36:20|1174.2|1169.7|1174.2|1169.7|1174.2|1169.7|1174.2|1169.7|59
1626446190000|2021-07-16 14:36:30|1174|1169.5|1174.3|1169.8|1174.3|1169.8|1174|1169.5|66
1626446200000|2021-07-16 14:36:40|1174.5|1170|1174.8|1170.3|1175|1170.5|1174.5|1170|335
1626446210000|2021-07-16 14:36:50|1175|1170.5|1175|1170.5|1175|1170.5|1175|1170.5|36
1626446220000|2021-07-16 14:37:00|1174.9|1170.4|1175|1170.5|1175|1170.5|1174.9|1170.4|37
1626446230000|2021-07-16 14:37:10|1174.9|1170.4|1174.7|1170.2|1174.9|1170.4|1174.7|1170.2|30
1626446240000|2021-07-16 14:37:20|1174.6|1170.1|1174.7|1170.2|1174.7|1170.2|1174.6|1170.1|81
1626446250000|2021-07-16 14:37:30|1174.8|1170.3|1174.8|1170.3|1174.8|1170.3|1174.8|1170.3|9
1626446260000|2021-07-16 14:37:40|1175|1170.5|1175|1170.5|1175|1170.5|1175|1170.5|70
1626446270000|2021-07-16 14:37:50|1175.3|1170.8|1174.9|1170.4|1175.3|1170.8|1174.8|1170.3|28
1626446280000|2021-07-16 14:38:00|1175|1170.5|1175|1170.5|1175.5|1171|1175|1170.5|39
1626446290000|2021-07-16 14:38:10|1174.7|1170.2|1173.6|1169.1|1174.7|1170.2|1173.6|1169.1|67
1626446300000|2021-07-16 14:38:20|1173.7|1169.2|1173.5|1169|1173.9|1169.4|1173.5|1169|28
1626446310000|2021-07-16 14:38:30|1173.4|1168.9|1173.4|1168.9|1173.5|1169|1173.4|1168.9|23
1626446320000|2021-07-16 14:38:40|1173.6|1169.1|1173.4|1168.9|1173.6|1169.1|1173.4|1168.9|67
1626446330000|2021-07-16 14:38:50|||||||||44
1626446340000|2021-07-16 14:39:00|1173.6|1169.1|1173.7|1169.2|1173.7|1169.2|1173.6|1169.1|45
1626446350000|2021-07-16 14:39:10|1174.2|1169.7|1174.2|1169.7|1174.2|1169.7|1174.2|1169.7|76
1626446360000|2021-07-16 14:39:20|1174.4|1169.9|1174.2|1169.7|1174.4|1169.9|1174.2|1169.7|24
1626446370000|2021-07-16 14:39:30|1174.4|1169.9|1174.4|1169.9|1174.4|1169.9|1174.2|1169.7|31
1626446380000|2021-07-16 14:39:40|1174.2|1169.7|1174.4|1169.9|1174.4|1169.9|1174.2|1169.7|36
1626446390000|2021-07-16 14:39:50|||||||||17
1626446400000|2021-07-16 14:40:00|1174.5|1170|1174.9|1170.4|1175.2|1170.7|1174.5|1170|64
1626446410000|2021-07-16 14:40:10|1175|1170.5|1175.4|1170.9|1175.4|1170.9|1175|1170.5|62
1626446420000|2021-07-16 14:40:20|1175.9|1171.4|1175.4|1170.9|1175.9|1171.4|1175.1|1170.6|157
1626446430000|2021-07-16 14:40:30|1175.3|1170.8|1175.2|1170.7|1175.3|1170.8|1175.1|1170.6|37
1626446440000|2021-07-16 14:40:40|1175.4|1170.9|1175.2|1170.7|1175.4|1170.9|1175.2|1170.7|13
1626446450000|2021-07-16 14:40:50|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|13
1626446460000|2021-07-16 14:41:00|1175.2|1170.7|1175.2|1170.7|1175.6|1171.1|1175.2|1170.7|53
1626446470000|2021-07-16 14:41:10|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|12
1626446480000|2021-07-16 14:41:20|||||||||6
1626446490000|2021-07-16 14:41:30|||||||||3
1626446500000|2021-07-16 14:41:40|||||||||1
1626446510000|2021-07-16 14:41:50|1174.9|1170.4|1175.1|1170.6|1175.1|1170.6|1174.9|1170.4|9
1626446530000|2021-07-16 14:42:10|||||||||21
1626446540000|2021-07-16 14:42:20|||||||||17
1626446550000|2021-07-16 14:42:30|||||||||16
1626446560000|2021-07-16 14:42:40|1174.9|1170.4|1174.6|1170.1|1174.9|1170.4|1174.6|1170.1|152
1626446570000|2021-07-16 14:42:50|1174.7|1170.2|1174.9|1170.4|1174.9|1170.4|1174.7|1170.2|40
1626446580000|2021-07-16 14:43:00|||||||||35
1626446590000|2021-07-16 14:43:10|||||||||10
1626446600000|2021-07-16 14:43:20|||||||||35
1626446610000|2021-07-16 14:43:30|1174.7|1170.2|1174.9|1170.4|1174.9|1170.4|1174.7|1170.2|29
1626446620000|2021-07-16 14:43:40|1174.7|1170.2|1174.9|1170.4|1174.9|1170.4|1174.7|1170.2|24
1626446630000|2021-07-16 14:43:50|1175.1|1170.6|1175.6|1171.1|1175.6|1171.1|1175.1|1170.6|72
1626446640000|2021-07-16 14:44:00|1175.4|1170.9|1174.9|1170.4|1175.4|1170.9|1174.6|1170.1|50
1626446650000|2021-07-16 14:44:10|1175.1|1170.6|1174.7|1170.2|1175.1|1170.6|1174.6|1170.1|19
1626446660000|2021-07-16 14:44:20|1174.9|1170.4|1175.1|1170.6|1175.2|1170.7|1174.9|1170.4|37
1626446670000|2021-07-16 14:44:30|1175|1170.5|1175.2|1170.7|1175.2|1170.7|1174.9|1170.4|5
1626446680000|2021-07-16 14:44:40|||||||||6
1626446690000|2021-07-16 14:44:50|||||||||31
1626446700000|2021-07-16 14:45:00|||||||||20
1626446710000|2021-07-16 14:45:10|||||||||9
1626446720000|2021-07-16 14:45:20|1175.4|1170.9|1175.4|1170.9|1175.4|1170.9|1175.4|1170.9|93
1626446730000|2021-07-16 14:45:30|1175.3|1170.8|1175.6|1171.1|1175.6|1171.1|1175.3|1170.8|91
1626446740000|2021-07-16 14:45:40|1175.4|1170.9|1175.2|1170.7|1175.4|1170.9|1175.2|1170.7|50
1626446750000|2021-07-16 14:45:50|1175.1|1170.6|1175.2|1170.7|1175.2|1170.7|1174.9|1170.4|32
1626446760000|2021-07-16 14:46:00|1175.4|1170.9|1174.9|1170.4|1175.4|1170.9|1174.9|1170.4|9
1626446770000|2021-07-16 14:46:10|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|50
1626446780000|2021-07-16 14:46:20|1175.4|1170.9|1175.4|1170.9|1175.4|1170.9|1175.2|1170.7|56
1626446790000|2021-07-16 14:46:30|1175.6|1171.1|1175.6|1171.1|1175.6|1171.1|1175.5|1171|78
1626446800000|2021-07-16 14:46:40|1175.4|1170.9|1175.1|1170.6|1175.4|1170.9|1174.9|1170.4|120
1626446810000|2021-07-16 14:46:50|1175.3|1170.8|1175.6|1171.1|1175.6|1171.1|1175.3|1170.8|43
1626446820000|2021-07-16 14:47:00|1175.4|1170.9|1175.4|1170.9|1175.4|1170.9|1175.4|1170.9|57
1626446830000|2021-07-16 14:47:10|||||||||22
1626446840000|2021-07-16 14:47:20|1175.2|1170.7|1174.9|1170.4|1175.2|1170.7|1174.9|1170.4|130
1626446850000|2021-07-16 14:47:30|||||||||24
1626446860000|2021-07-16 14:47:40|1174.7|1170.2|1174.7|1170.2|1174.7|1170.2|1174.4|1169.9|91
1626446870000|2021-07-16 14:47:50|1174.9|1170.4|1174.9|1170.4|1174.9|1170.4|1174.9|1170.4|4
1626446880000|2021-07-16 14:48:00|1174.7|1170.2|1174.9|1170.4|1174.9|1170.4|1174.7|1170.2|10
1626446890000|2021-07-16 14:48:10|1175.4|1170.9|1175.4|1170.9|1175.6|1171.1|1175.4|1170.9|122
1626446900000|2021-07-16 14:48:20|||||||||7
1626446910000|2021-07-16 14:48:30|||||||||7
1626446920000|2021-07-16 14:48:40|1175.2|1170.7|1174.9|1170.4|1175.2|1170.7|1174.9|1170.4|28
1626446930000|2021-07-16 14:48:50|||||||||28
1626446940000|2021-07-16 14:49:00|||||||||10
1626446950000|2021-07-16 14:49:10|1174.7|1170.2|1174.4|1169.9|1174.7|1170.2|1174.4|1169.9|67
1626446960000|2021-07-16 14:49:20|1174.7|1170.2|1174.5|1170|1174.7|1170.2|1174.5|1170|33
1626446970000|2021-07-16 14:49:30|1174.4|1169.9|1174.4|1169.9|1174.4|1169.9|1174.4|1169.9|46
1626446980000|2021-07-16 14:49:40|1174.5|1170|1174.5|1170|1174.5|1170|1174.5|1170|10
1626446990000|2021-07-16 14:49:50|1174.7|1170.2|1174.9|1170.4|1174.9|1170.4|1174.7|1170.2|56
1626447000000|2021-07-16 14:50:00|||||||||48
1626447010000|2021-07-16 14:50:10|1175|1170.5|1175.4|1170.9|1175.4|1170.9|1175|1170.5|91
1626447020000|2021-07-16 14:50:20|1175.1|1170.6|1174.9|1170.4|1175.1|1170.6|1174.9|1170.4|34
1626447030000|2021-07-16 14:50:30|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|1175.1|1170.6|74
1626447040000|2021-07-16 14:50:40|1175.4|1170.9|1175.4|1170.9|1175.4|1170.9|1175.4|1170.9|15
1626447050000|2021-07-16 14:50:50|1175.6|1171.1|1175.6|1171.1|1175.6|1171.1|1175.6|1171.1|21
1626447060000|2021-07-16 14:51:00|1175.5|1171|1176.1|1171.6|1176.1|1171.6|1175.5|1171|74
1626447070000|2021-07-16 14:51:10|1176.2|1171.7|1176.6|1172.1|1176.6|1172.1|1176.1|1171.6|187
1626447080000|2021-07-16 14:51:20|1176.7|1172.2|1177.3|1172.8|1177.3|1172.8|1176.7|1172.2|351
1626447090000|2021-07-16 14:51:30|1177.4|1172.9|1177.8|1173.3|1178|1173.5|1177.3|1172.8|312
1626447100000|2021-07-16 14:51:40|1177.5|1173|1178|1173.5|1178.1|1173.6|1177.5|1173|264
1626447110000|2021-07-16 14:51:50|1178.1|1173.6|1178.3|1173.8|1178.4|1173.9|1178|1173.5|135
1626447120000|2021-07-16 14:52:00|1178.4|1173.9|1178.4|1173.9|1178.4|1173.9|1178.4|1173.9|147
1626447130000|2021-07-16 14:52:10|1178.3|1173.8|1178.3|1173.8|1178.5|1174|1178.3|1173.8|46
1626447140000|2021-07-16 14:52:20|1178.5|1174|1178.5|1174|1178.5|1174|1178.3|1173.8|79
1626447150000|2021-07-16 14:52:30|1178.4|1173.9|1178.3|1173.8|1178.4|1173.9|1178.3|1173.8|61
1626447160000|2021-07-16 14:52:40|1178|1173.5|1178.3|1173.8|1178.3|1173.8|1178|1173.5|19
1626447170000|2021-07-16 14:52:50|1178.1|1173.6|1178.1|1173.6|1178.1|1173.6|1178.1|1173.6|10
1626447180000|2021-07-16 14:53:00|1178|1173.5|1178.1|1173.6|1178.3|1173.8|1178|1173.5|73
1626447190000|2021-07-16 14:53:10|1178.3|1173.8|1178.3|1173.8|1178.3|1173.8|1178.3|1173.8|57
1626447200000|2021-07-16 14:53:20|1178.4|1173.9|1178.8|1174.3|1178.8|1174.3|1178.4|1173.9|268
1626447210000|2021-07-16 14:53:30|1179|1174.5|1179.3|1174.8|1179.3|1174.8|1179|1174.5|153
1626447220000|2021-07-16 14:53:40|||||||||73
1626447230000|2021-07-16 14:53:50|1179.5|1175|1179.5|1175|1179.5|1175|1179.3|1174.8|104
1626447240000|2021-07-16 14:54:00|1179.6|1175.1|1179.8|1175.3|1180|1175.5|1179.6|1175.1|114
1626447250000|2021-07-16 14:54:10|1179.6|1175.1|1179.5|1175|1179.6|1175.1|1179.3|1174.8|115
1626447260000|2021-07-16 14:54:20|1179.6|1175.1|1179.1|1174.6|1179.6|1175.1|1179.1|1174.6|68
1626447270000|2021-07-16 14:54:30|1179.2|1174.7|1179.1|1174.6|1179.3|1174.8|1179.1|1174.6|86
1626447280000|2021-07-16 14:54:40|1179|1174.5|1178.6|1174.1|1179.1|1174.6|1178.6|1174.1|39
1626447290000|2021-07-16 14:54:50|1178.7|1174.2|1179.4|1174.9|1179.4|1174.9|1178.7|1174.2|188
1626447300000|2021-07-16 14:55:00|1179.6|1175.1|1179.9|1175.4|1179.9|1175.4|1179.6|1175.1|84
1626447310000|2021-07-16 14:55:10|1180.2|1175.7|1180.2|1175.7|1180.2|1175.7|1180.2|1175.7|15
1626447320000|2021-07-16 14:55:20|1179.8|1175.3|1180.2|1175.7|1180.2|1175.7|1179.7|1175.2|97
1626447330000|2021-07-16 14:55:30|1180.4|1175.9|1180.6|1176.1|1180.6|1176.1|1180.4|1175.9|325
1626447340000|2021-07-16 14:55:40|1180.5|1176|1180.4|1175.9|1180.6|1176.1|1180.4|1175.9|83
1626447350000|2021-07-16 14:55:50|1180.7|1176.2|1180.7|1176.2|1180.7|1176.2|1180.7|1176.2|43
1626447360000|2021-07-16 14:56:00|||||||||25
1626447370000|2021-07-16 14:56:10|1180.6|1176.1|1180.9|1176.4|1180.9|1176.4|1180.5|1176|97
1626447380000|2021-07-16 14:56:20|1181|1176.5|1180.6|1176.1|1181|1176.5|1180.5|1176|34
1626447390000|2021-07-16 14:56:30|1180.8|1176.3|1181|1176.5|1181|1176.5|1180.8|1176.3|100
1626447400000|2021-07-16 14:56:40|||||||||27
1626447410000|2021-07-16 14:56:50|1181.2|1176.7|1181.2|1176.7|1181.2|1176.7|1181|1176.5|88
1626447420000|2021-07-16 14:57:00|1181.1|1176.6|1181.2|1176.7|1181.2|1176.7|1181.1|1176.6|47
1626447430000|2021-07-16 14:57:10|||||||||75
1626447440000|2021-07-16 14:57:20|1181.5|1177|1181.8|1177.3|1181.8|1177.3|1181.5|1177|85
1626447450000|2021-07-16 14:57:30|1182|1177.5|1182.8|1178.3|1183|1178.5|1182|1177.5|340
1626447460000|2021-07-16 14:57:40|1183|1178.5|1183.2|1178.7|1183.2|1178.7|1183|1178.5|165
1626447470000|2021-07-16 14:57:50|1182.9|1178.4|1182.6|1178.1|1182.9|1178.4|1182|1177.5|425
1626447480000|2021-07-16 14:58:00|1182.5|1178|1182.5|1178|1182.6|1178.1|1182|1177.5|203
1626447490000|2021-07-16 14:58:10|1182.3|1177.8|1182.3|1177.8|1182.6|1178.1|1182.3|1177.8|50
1626447500000|2021-07-16 14:58:20|1182.6|1178.1|1181.9|1177.4|1182.6|1178.1|1181.8|1177.3|115
1626447510000|2021-07-16 14:58:30|1182|1177.5|1181.7|1177.2|1182|1177.5|1181.5|1177|31
1626447520000|2021-07-16 14:58:40|1181.9|1177.4|1182.2|1177.7|1182.2|1177.7|1181.9|1177.4|120
1626447530000|2021-07-16 14:58:50|1182|1177.5|1182.7|1178.2|1182.8|1178.3|1182|1177.5|249
1626447540000|2021-07-16 14:59:00|1182.6|1178.1|1182.8|1178.3|1182.9|1178.4|1182.6|1178.1|296
1626447550000|2021-07-16 14:59:10|1182.7|1178.2|1182.9|1178.4|1182.9|1178.4|1182.4|1177.9|206
1626447560000|2021-07-16 14:59:20|1182.7|1178.2|1183.1|1178.6|1183.1|1178.6|1182.7|1178.2|279
1626447570000|2021-07-16 14:59:30|1182.9|1178.4|1183.4|1178.9|1183.4|1178.9|1182.7|1178.2|404
1626447580000|2021-07-16 14:59:40|1183.8|1179.3|1183.6|1179.1|1183.8|1179.3|1183|1178.5|248
1626447590000|2021-07-16 14:59:50|1183.7|1179.2|1183.9|1179.4|1184.2|1179.7|1183.7|1179.2|227
1626447600000|2021-07-16 15:00:00|1184.2|1179.7|1184.2|1179.7|1184.2|1179.7|1184.2|1179.7|0
1626656400000|2021-07-19 01:00:00|1182.1|1177.6|1178.1|1173.6|1182.1|1177.6|1176.7|1172.2|1574
1626656410000|2021-07-19 01:00:10|1178.4|1173.9|1176.3|1171.8|1178.5|1174|1176.3|1171.8|576
1626656420000|2021-07-19 01:00:20|1176.2|1171.7|1177.5|1173|1177.5|1173|1175.3|1170.8|663
1626656430000|2021-07-19 01:00:30|1177.8|1173.3|1178.1|1173.6|1178.5|1174|1177.2|1172.7|473
1626656440000|2021-07-19 01:00:40|1178.2|1173.7|1177.3|1172.8|1178.2|1173.7|1176.9|1172.4|502
1626656450000|2021-07-19 01:00:50|1177.4|1172.9|1177.5|1173|1178|1173.5|1177|1172.5|474
1626656460000|2021-07-19 01:01:00|1177.2|1172.7|1174.8|1170.3|1177.2|1172.7|1174.1|1169.6|649
1626656470000|2021-07-19 01:01:10|1174.5|1170|1173.7|1169.2|1174.8|1170.3|1173.7|1169.2|459
1626656480000|2021-07-19 01:01:20|1173.8|1169.3|1173.8|1169.3|1174.3|1169.8|1173.1|1168.6|495
1626656490000|2021-07-19 01:01:30|1174.5|1170|1174.3|1169.8|1174.6|1170.1|1173.9|1169.4|465
1626656500000|2021-07-19 01:01:40|1173.9|1169.4|1171.6|1167.1|1174.5|1170|1171.6|1167.1|1152
1626656510000|2021-07-19 01:01:50|1171.1|1166.6|1172.6|1168.1|1172.6|1168.1|1170.9|1166.4|588
1626656520000|2021-07-19 01:02:00|1172.8|1168.3|1172.1|1167.6|1173.1|1168.6|1172.1|1167.6|484
1626656530000|2021-07-19 01:02:10|1171.9|1167.4|1169.5|1165|1171.9|1167.4|1169.5|1165|1632
1626656540000|2021-07-19 01:02:20|1169.6|1165.1|1168.5|1164|1170.6|1166.1|1168.5|1164|1239
1626656550000|2021-07-19 01:02:30|1168.9|1164.4|1166.6|1162.1|1168.9|1164.4|1166.6|1162.1|1413
1626656560000|2021-07-19 01:02:40|1166.4|1161.9|1167.9|1163.4|1168.3|1163.8|1166.4|1161.9|1110
1626656570000|2021-07-19 01:02:50|1168|1163.5|1169.5|1165|1169.5|1165|1167.7|1163.2|743
1626656580000|2021-07-19 01:03:00|1169.8|1165.3|1171.1|1166.6|1171.1|1166.6|1168.8|1164.3|423
1626656590000|2021-07-19 01:03:10|1171|1166.5|1171.6|1167.1|1172.1|1167.6|1171|1166.5|404
1626656600000|2021-07-19 01:03:20|1171|1166.5|1169.8|1165.3|1171.4|1166.9|1169.6|1165.1|504
1626656610000|2021-07-19 01:03:30|1169.9|1165.4|1171.3|1166.8|1171.3|1166.8|1169.9|1165.4|225
1626656620000|2021-07-19 01:03:40|1171.1|1166.6|1172.1|1167.6|1172.1|1167.6|1171.1|1166.6|400
1626656630000|2021-07-19 01:03:50|1172.3|1167.8|1171.1|1166.6|1172.3|1167.8|1170.9|1166.4|311
1626656640000|2021-07-19 01:04:00|1170.9|1166.4|1171.1|1166.6|1171.1|1166.6|1170.3|1165.8|651
1626656650000|2021-07-19 01:04:10|1170.9|1166.4|1170.1|1165.6|1170.9|1166.4|1169.6|1165.1|262
1626656660000|2021-07-19 01:04:20|1170.3|1165.8|1170.6|1166.1|1170.6|1166.1|1170.1|1165.6|304
1626656670000|2021-07-19 01:04:30|1171.1|1166.6|1172.3|1167.8|1172.3|1167.8|1171.1|1166.6|394
1626656680000|2021-07-19 01:04:40|1172.2|1167.7|1171.6|1167.1|1172.3|1167.8|1171.6|1167.1|233
1626656690000|2021-07-19 01:04:50|1171.8|1167.3|1171.1|1166.6|1172|1167.5|1171|1166.5|256
1626656700000|2021-07-19 01:05:00|1170.8|1166.3|1169.8|1165.3|1171.3|1166.8|1169.8|1165.3|479
1626656710000|2021-07-19 01:05:10|1169.5|1165|1170.6|1166.1|1170.6|1166.1|1168.8|1164.3|488
1626656720000|2021-07-19 01:05:20|1170.8|1166.3|1171.6|1167.1|1171.6|1167.1|1170.6|1166.1|183
1626656730000|2021-07-19 01:05:30|1171.8|1167.3|1172.8|1168.3|1172.8|1168.3|1171.8|1167.3|297
1626656740000|2021-07-19 01:05:40|1172.6|1168.1|1173.1|1168.6|1173.6|1169.1|1172.6|1168.1|383
1626656750000|2021-07-19 01:05:50|1173.4|1168.9|1173.4|1168.9|1173.6|1169.1|1172.9|1168.4|323
1626656760000|2021-07-19 01:06:00|1173.3|1168.8|1173.6|1169.1|1173.6|1169.1|1173.1|1168.6|320
1626656770000|2021-07-19 01:06:10|1173.4|1168.9|1173.4|1168.9|1173.6|1169.1|1173.4|1168.9|129
1626656780000|2021-07-19 01:06:20|1173.6|1169.1|1174.3|1169.8|1174.3|1169.8|1172.9|1168.4|457
1626656790000|2021-07-19 01:06:30|1174.2|1169.7|1174.3|1169.8|1174.6|1170.1|1173.8|1169.3|388
1626656800000|2021-07-19 01:06:40|1174.4|1169.9|1174.3|1169.8|1174.8|1170.3|1174.3|1169.8|194
1626656810000|2021-07-19 01:06:50|1174.4|1169.9|1173.6|1169.1|1174.4|1169.9|1173.3|1168.8|194
1626656820000|2021-07-19 01:07:00|1173.8|1169.3|1171.8|1167.3|1173.8|1169.3|1171.8|1167.3|260
1626656830000|2021-07-19 01:07:10|1171.9|1167.4|1172.3|1167.8|1172.8|1168.3|1171.9|1167.4|191
1626656840000|2021-07-19 01:07:20|1171.8|1167.3|1171.9|1167.4|1171.9|1167.4|1171.6|1167.1|258
1626656850000|2021-07-19 01:07:30|1172.1|1167.6|1172.3|1167.8|1172.3|1167.8|1171.8|1167.3|168
1626656860000|2021-07-19 01:07:40|1172.5|1168|1172.3|1167.8|1172.8|1168.3|1172.3|1167.8|31
1626656870000|2021-07-19 01:07:50|1172.4|1167.9|1173.8|1169.3|1173.8|1169.3|1172.4|1167.9|86
1626656880000|2021-07-19 01:08:00|1173.6|1169.1|1173.3|1168.8|1174|1169.5|1173.3|1168.8|110
1626656890000|2021-07-19 01:08:10|||||||||63
1626656900000|2021-07-19 01:08:20|1172.8|1168.3|1172.1|1167.6|1172.8|1168.3|1172.1|1167.6|177
1626656910000|2021-07-19 01:08:30|1172.3|1167.8|1173.1|1168.6|1173.3|1168.8|1172.3|1167.8|121
1626656920000|2021-07-19 01:08:40|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|1173.3|1168.8|66
1626656930000|2021-07-19 01:08:50|1173.6|1169.1|1173.8|1169.3|1173.8|1169.3|1173.6|1169.1|103
1626656940000|2021-07-19 01:09:00|1173.4|1168.9|1173.6|1169.1|1173.7|1169.2|1173.3|1168.8|129
1626656950000|2021-07-19 01:09:10|1173.8|1169.3|1175.1|1170.6|1175.1|1170.6|1173.8|1169.3|197
1626656960000|2021-07-19 01:09:20|1175.3|1170.8|1176.6|1172.1|1176.6|1172.1|1175.3|1170.8|410
1626656970000|2021-07-19 01:09:30|1176.8|1172.3|1176.8|1172.3|1177.3|1172.8|1176.3|1171.8|384
1626656980000|2021-07-19 01:09:40|1176.6|1172.1|1174.9|1170.4|1176.9|1172.4|1174.9|1170.4|223
1626656990000|2021-07-19 01:09:50|1175.1|1170.6|1175.8|1171.3|1175.8|1171.3|1174.4|1169.9|260
1626657000000|2021-07-19 01:10:00|1175.6|1171.1|1176.8|1172.3|1176.8|1172.3|1175.6|1171.1|230
1626657010000|2021-07-19 01:10:10|1177.1|1172.6|1177.3|1172.8|1177.7|1173.2|1176.8|1172.3|388
1626657020000|2021-07-19 01:10:20|1177.5|1173|1178.3|1173.8|1178.3|1173.8|1177.3|1172.8|438
1626657030000|2021-07-19 01:10:30|1178.6|1174.1|1178.6|1174.1|1178.6|1174.1|1177.8|1173.3|207
1626657040000|2021-07-19 01:10:40|1178.3|1173.8|1179.1|1174.6|1179.1|1174.6|1178.3|1173.8|138
1626657050000|2021-07-19 01:10:50|1179|1174.5|1179.1|1174.6|1179.1|1174.6|1178.6|1174.1|201
1626657060000|2021-07-19 01:11:00|1178.9|1174.4|1179.3|1174.8|1179.3|1174.8|1178.6|1174.1|258
1626657070000|2021-07-19 01:11:10|1179.2|1174.7|1178.4|1173.9|1179.2|1174.7|1177.8|1173.3|191
1626657080000|2021-07-19 01:11:20|1178.3|1173.8|1178|1173.5|1178.6|1174.1|1177.8|1173.3|237
1626657090000|2021-07-19 01:11:30|1177.9|1173.4|1178.1|1173.6|1178.3|1173.8|1177.9|1173.4|123
1626657100000|2021-07-19 01:11:40|1177.9|1173.4|1177.8|1173.3|1178|1173.5|1177.8|1173.3|72
1626657110000|2021-07-19 01:11:50|1178|1173.5|1178|1173.5|1178.1|1173.6|1178|1173.5|41
1626657120000|2021-07-19 01:12:00|1178.1|1173.6|1178.2|1173.7|1178.3|1173.8|1178|1173.5|177
1626657130000|2021-07-19 01:12:10|1178.1|1173.6|1176.6|1172.1|1178.4|1173.9|1176.6|1172.1|207
1626657140000|2021-07-19 01:12:20|1176.7|1172.2|1176.1|1171.6|1176.7|1172.2|1176|1171.5|82
1626657150000|2021-07-19 01:12:30|1175.9|1171.4|1176|1171.5|1176.1|1171.6|1175.5|1171|83
1626657160000|2021-07-19 01:12:40|1175.9|1171.4|1175.5|1171|1176|1171.5|1175.5|1171|40
1626657170000|2021-07-19 01:12:50|1175.3|1170.8|1175.6|1171.1|1175.6|1171.1|1175.3|1170.8|30
1626657180000|2021-07-19 01:13:00|1176|1171.5|1176|1171.5|1176|1171.5|1176|1171.5|48
1626657190000|2021-07-19 01:13:10|1176.1|1171.6|1177|1172.5|1177|1172.5|1176.1|1171.6|433
1626657200000|2021-07-19 01:13:20|1177.1|1172.6|1176.6|1172.1|1177.1|1172.6|1176.5|1172|187
1626657210000|2021-07-19 01:13:30|1176.5|1172|1176.9|1172.4|1177.1|1172.6|1176.5|1172|124
1626657220000|2021-07-19 01:13:40|1177|1172.5|1177|1172.5|1177.3|1172.8|1176.8|1172.3|100
1626657230000|2021-07-19 01:13:50|1176.8|1172.3|1176|1171.5|1176.8|1172.3|1176|1171.5|158
1626657240000|2021-07-19 01:14:00|1175.6|1171.1|1175.8|1171.3|1176|1171.5|1175.5|1171|120
1626657250000|2021-07-19 01:14:10|1175.6|1171.1|1175.8|1171.3|1175.8|1171.3|1175.6|1171.1|100
1626657260000|2021-07-19 01:14:20|1175.7|1171.2|1175.1|1170.6|1175.8|1171.3|1175.1|1170.6|132
1626657270000|2021-07-19 01:14:30|1175|1170.5|1175.5|1171|1175.5|1171|1175|1170.5|74
1626657280000|2021-07-19 01:14:40|||||||||22
1626657290000|2021-07-19 01:14:50|1175.1|1170.6|1174.7|1170.2|1175.1|1170.6|1174.7|1170.2|119
1626657300000|2021-07-19 01:15:00|1174.8|1170.3|1175.6|1171.1|1175.6|1171.1|1174.5|1170|266
1626657310000|2021-07-19 01:15:10|1175.4|1170.9|1175.4|1170.9|1175.8|1171.3|1175.1|1170.6|265
1626657320000|2021-07-19 01:15:20|1175.5|1171|1174.8|1170.3|1175.5|1171|1174.8|1170.3|93
1626657330000|2021-07-19 01:15:30|1174.6|1170.1|1174.9|1170.4|1175.2|1170.7|1174.6|1170.1|64
1626657340000|2021-07-19 01:15:40|1174.8|1170.3|1174.4|1169.9|1174.8|1170.3|1174.4|1169.9|192
1626657350000|2021-07-19 01:15:50|1174.6|1170.1|1173.6|1169.1|1174.6|1170.1|1173.6|1169.1|337
1626657360000|2021-07-19 01:16:00|1173.4|1168.9|1173.6|1169.1|1173.6|1169.1|1172.9|1168.4|195
1626657370000|2021-07-19 01:16:10|1173.3|1168.8|1173.1|1168.6|1173.3|1168.8|1172.8|1168.3|202
1626657380000|2021-07-19 01:16:20|1172.9|1168.4|1173.3|1168.8|1173.3|1168.8|1172.9|1168.4|124
1626657390000|2021-07-19 01:16:30|1173.1|1168.6|1172.8|1168.3|1173.1|1168.6|1172.8|1168.3|98
1626657400000|2021-07-19 01:16:40|1172.6|1168.1|1172.9|1168.4|1173.1|1168.6|1172.6|1168.1|189
1626657410000|2021-07-19 01:16:50|1173.1|1168.6|1172.4|1167.9|1173.8|1169.3|1172.4|1167.9|215
1626657420000|2021-07-19 01:17:00|1172.6|1168.1|1172.8|1168.3|1172.8|1168.3|1172.6|1168.1|46
1626657430000|2021-07-19 01:17:10|1173.1|1168.6|1173.3|1168.8|1173.3|1168.8|1173.1|1168.6|85
1626657440000|2021-07-19 01:17:20|1172.8|1168.3|1172.7|1168.2|1172.8|1168.3|1172.6|1168.1|128
1626657450000|2021-07-19 01:17:30|1172.6|1168.1|1173.1|1168.6|1173.1|1168.6|1172.3|1167.8|181
1626657460000|2021-07-19 01:17:40|1173.3|1168.8|1173.8|1169.3|1173.8|1169.3|1173.3|1168.8|44
1626657470000|2021-07-19 01:17:50|1174|1169.5|1174.3|1169.8|1174.3|1169.8|1174|1169.5|71
1626657480000|2021-07-19 01:18:00|1174.1|1169.6|1173.3|1168.8|1174.1|1169.6|1173.3|1168.8|75
1626657490000|2021-07-19 01:18:10|1172.9|1168.4|1172.6|1168.1|1172.9|1168.4|1172.6|1168.1|69
1626657500000|2021-07-19 01:18:20|1172.3|1167.8|1172.1|1167.6|1172.3|1167.8|1171.8|1167.3|337
1626657510000|2021-07-19 01:18:30|1172.6|1168.1|1172.2|1167.7|1172.9|1168.4|1172.1|1167.6|233
1626657520000|2021-07-19 01:18:40|1172.3|1167.8|1172.4|1167.9|1172.6|1168.1|1172.1|1167.6|58
1626657530000|2021-07-19 01:18:50|1172.1|1167.6|1172.3|1167.8|1172.3|1167.8|1171.8|1167.3|173
1626657540000|2021-07-19 01:19:00|1172.7|1168.2|1172.1|1167.6|1172.8|1168.3|1172.1|1167.6|99
1626657550000|2021-07-19 01:19:10|1172.3|1167.8|1172.4|1167.9|1172.4|1167.9|1172.1|1167.6|81
1626657560000|2021-07-19 01:19:20|1172.6|1168.1|1172.6|1168.1|1172.6|1168.1|1172.6|1168.1|25
1626657570000|2021-07-19 01:19:30|1172.3|1167.8|1172.3|1167.8|1172.3|1167.8|1172.3|1167.8|10
1626657580000|2021-07-19 01:19:40|1172.8|1168.3|1172.6|1168.1|1172.8|1168.3|1172.6|1168.1|118
1626657590000|2021-07-19 01:19:50|||||||||57
1626657600000|2021-07-19 01:20:00|1173.1|1168.6|1173.6|1169.1|1173.6|1169.1|1173.1|1168.6|335
1626657610000|2021-07-19 01:20:10|1173.8|1169.3|1174.3|1169.8|1174.3|1169.8|1173.8|1169.3|110
1626657620000|2021-07-19 01:20:20|1174.6|1170.1|1174.4|1169.9|1174.6|1170.1|1174.3|1169.8|116
1626657630000|2021-07-19 01:20:30|1174.6|1170.1|1174.7|1170.2|1174.7|1170.2|1174.4|1169.9|59
1626657640000|2021-07-19 01:20:40|1174.6|1170.1|1173.6|1169.1|1174.6|1170.1|1173.6|1169.1|290
1626657650000|2021-07-19 01:20:50|1173.8|1169.3|1173.8|1169.3|1173.8|1169.3|1173.8|1169.3|22
1626657660000|2021-07-19 01:21:00|1173.6|1169.1|1174.2|1169.7|1174.2|1169.7|1173.6|1169.1|28
1626657670000|2021-07-19 01:21:10|1174.1|1169.6|1174.5|1170|1174.5|1170|1174|1169.5|146
1626657680000|2021-07-19 01:21:20|1174.3|1169.8|1174|1169.5|1174.3|1169.8|1174|1169.5|65
1626657690000|2021-07-19 01:21:30|1174.1|1169.6|1174.6|1170.1|1174.6|1170.1|1174.1|1169.6|19
1626657700000|2021-07-19 01:21:40|1174.8|1170.3|1175|1170.5|1175|1170.5|1174.6|1170.1|104
1626657710000|2021-07-19 01:21:50|1174.6|1170.1|1172.5|1168|1174.6|1170.1|1172.5|1168|321
1626657720000|2021-07-19 01:22:00|1172.3|1167.8|1172.5|1168|1172.8|1168.3|1172.3|1167.8|22
1626657730000|2021-07-19 01:22:10|1172.3|1167.8|1172.5|1168|1172.5|1168|1172|1167.5|92
1626657740000|2021-07-19 01:22:20|1172.4|1167.9|1172|1167.5|1172.4|1167.9|1171.6|1167.1|122
1626657750000|2021-07-19 01:22:30|1171.6|1167.1|1172|1167.5|1172.4|1167.9|1171.6|1167.1|30
1626657760000|2021-07-19 01:22:40|1171.8|1167.3|1171.5|1167|1171.8|1167.3|1171.3|1166.8|148
1626657770000|2021-07-19 01:22:50|1171.1|1166.6|1171.5|1167|1171.6|1167.1|1171.1|1166.6|36
1626657780000|2021-07-19 01:23:00|1171.3|1166.8|1171.6|1167.1|1171.6|1167.1|1171.1|1166.6|121
1626657790000|2021-07-19 01:23:10|1171.5|1167|1172.2|1167.7|1172.2|1167.7|1171.5|1167|125
1626657800000|2021-07-19 01:23:20|1172.3|1167.8|1172.3|1167.8|1172.5|1168|1172.1|1167.6|113
1626657810000|2021-07-19 01:23:30|1172.5|1168|1172.8|1168.3|1172.8|1168.3|1172.4|1167.9|83
1626657820000|2021-07-19 01:23:40|1172.7|1168.2|1171.5|1167|1172.7|1168.2|1171.5|1167|125
1626657830000|2021-07-19 01:23:50|1171.6|1167.1|1172.3|1167.8|1172.3|1167.8|1171.5|1167|80
1626657840000|2021-07-19 01:24:00|1172|1167.5|1171.2|1166.7|1172|1167.5|1170.6|1166.1|390
1626657850000|2021-07-19 01:24:10|1171.3|1166.8|1171|1166.5|1171.6|1167.1|1170.9|1166.4|38
1626657860000|2021-07-19 01:24:20|1171.3|1166.8|1171.3|1166.8|1171.3|1166.8|1170.6|1166.1|90
1626657870000|2021-07-19 01:24:30|1171.5|1167|1171.1|1166.6|1171.7|1167.2|1171.1|1166.6|46
1626657880000|2021-07-19 01:24:40|1171.3|1166.8|1170.8|1166.3|1171.3|1166.8|1170.7|1166.2|43
1626657890000|2021-07-19 01:24:50|||||||||8
1626657900000|2021-07-19 01:25:00|1170.7|1166.2|1171.3|1166.8|1171.3|1166.8|1170.7|1166.2|70
1626657910000|2021-07-19 01:25:10|1171.5|1167|1171.5|1167|1171.5|1167|1171.3|1166.8|105
1626657920000|2021-07-19 01:25:20|1171.2|1166.7|1170.3|1165.8|1171.2|1166.7|1170.3|1165.8|154
1626657930000|2021-07-19 01:25:30|1170.5|1166|1170.3|1165.8|1170.6|1166.1|1170.3|1165.8|113
1626657940000|2021-07-19 01:25:40|1170|1165.5|1169.8|1165.3|1170|1165.5|1169.5|1165|401
1626657950000|2021-07-19 01:25:50|1170|1165.5|1169.7|1165.2|1170|1165.5|1169.5|1165|98
1626657960000|2021-07-19 01:26:00|1169.9|1165.4|1170|1165.5|1170|1165.5|1169.5|1165|83
1626657970000|2021-07-19 01:26:10|1170.1|1165.6|1170.5|1166|1170.5|1166|1170.1|1165.6|124
1626657980000|2021-07-19 01:26:20|1171|1166.5|1171|1166.5|1171.2|1166.7|1171|1166.5|64
1626657990000|2021-07-19 01:26:30|1171.2|1166.7|1171.2|1166.7|1171.2|1166.7|1171|1166.5|118
1626658000000|2021-07-19 01:26:40|1170.9|1166.4|1171|1166.5|1171|1166.5|1170.7|1166.2|29
1626658010000|2021-07-19 01:26:50|1171.2|1166.7|1171.2|1166.7|1171.2|1166.7|1171.2|1166.7|33
1626658020000|2021-07-19 01:27:00|1171|1166.5|1170.7|1166.2|1171|1166.5|1170.7|1166.2|44
1626658030000|2021-07-19 01:27:10|1170.8|1166.3|1170.7|1166.2|1170.8|1166.3|1170.7|1166.2|13
1626658040000|2021-07-19 01:27:20|||||||||16
1626658050000|2021-07-19 01:27:30|1171|1166.5|1171|1166.5|1171.2|1166.7|1170.8|1166.3|93
1626658060000|2021-07-19 01:27:40|1171.1|1166.6|1171.2|1166.7|1171.2|1166.7|1171.1|1166.6|20
1626658070000|2021-07-19 01:27:50|1171.1|1166.6|1171.2|1166.7|1171.2|1166.7|1171|1166.5|49
1626658080000|2021-07-19 01:28:00|||||||||21
1626658090000|2021-07-19 01:28:10|1171.3|1166.8|1171.2|1166.7|1171.3|1166.8|1171.2|1166.7|39
1626658100000|2021-07-19 01:28:20|1171.5|1167|1171.7|1167.2|1171.7|1167.2|1171.2|1166.7|69
1626658110000|2021-07-19 01:28:30|1171.6|1167.1|1171.5|1167|1171.7|1167.2|1171.5|1167|36
1626658120000|2021-07-19 01:28:40|1171.7|1167.2|1171.7|1167.2|1172.2|1167.7|1171.7|1167.2|291
1626658130000|2021-07-19 01:28:50|1171.4|1166.9|1171.3|1166.8|1171.7|1167.2|1171.3|1166.8|170
1626658140000|2021-07-19 01:29:00|1171.5|1167|1170.4|1165.9|1171.5|1167|1170.2|1165.7|409
1626658150000|2021-07-19 01:29:10|1170.3|1165.8|1169.6|1165.1|1170.3|1165.8|1169.6|1165.1|170
1626658160000|2021-07-19 01:29:20|1169.4|1164.9|1169.6|1165.1|1169.7|1165.2|1169.4|1164.9|93
1626658170000|2021-07-19 01:29:30|1169.7|1165.2|1169.8|1165.3|1169.8|1165.3|1169.7|1165.2|31
1626658180000|2021-07-19 01:29:40|1169.7|1165.2|1169.7|1165.2|1169.7|1165.2|1169.7|1165.2|27
1626658190000|2021-07-19 01:29:50|1169.5|1165|1169.2|1164.7|1169.5|1165|1169.2|1164.7|51
1626658200000|2021-07-19 01:30:00|1168.9|1164.4|1169.2|1164.7|1169.2|1164.7|1168.9|1164.4|162
1626658210000|2021-07-19 01:30:10|1169.1|1164.6|1169|1164.5|1169.2|1164.7|1169|1164.5|195
1626658220000|2021-07-19 01:30:20|1168.7|1164.2|1167.7|1163.2|1168.7|1164.2|1167.7|1163.2|685
1626658230000|2021-07-19 01:30:30|1168|1163.5|1168|1163.5|1168.5|1164|1168|1163.5|257
1626658240000|2021-07-19 01:30:40|1168.3|1163.8|1168|1163.5|1168.5|1164|1168|1163.5|93
1626658250000|2021-07-19 01:30:50|1168.3|1163.8|1168|1163.5|1168.3|1163.8|1168|1163.5|167
1626658260000|2021-07-19 01:31:00|1167.8|1163.3|1167.8|1163.3|1168|1163.5|1167.8|1163.3|48
1626658270000|2021-07-19 01:31:10|1168|1163.5|1167|1162.5|1168|1163.5|1167|1162.5|226
1626658280000|2021-07-19 01:31:20|1166.8|1162.3|1167.2|1162.7|1167.2|1162.7|1166.7|1162.2|372
1626658290000|2021-07-19 01:31:30|1166.9|1162.4|1166.7|1162.2|1166.9|1162.4|1166.7|1162.2|176
1626658300000|2021-07-19 01:31:40|1166.5|1162|1166.2|1161.7|1166.5|1162|1166.2|1161.7|109
1626658310000|2021-07-19 01:31:50|1166|1161.5|1166.2|1161.7|1166.2|1161.7|1166|1161.5|201
1626658320000|2021-07-19 01:32:00|1166|1161.5|1165.3|1160.8|1166|1161.5|1165.3|1160.8|942
1626658330000|2021-07-19 01:32:10|1165.5|1161|1165.8|1161.3|1166|1161.5|1165.5|1161|231
1626658340000|2021-07-19 01:32:20|1165.5|1161|1166.7|1162.2|1166.7|1162.2|1165.5|1161|422
1626658350000|2021-07-19 01:32:30|1166.8|1162.3|1166.5|1162|1167|1162.5|1166.5|1162|142
1626658360000|2021-07-19 01:32:40|1166.7|1162.2|1166.3|1161.8|1166.7|1162.2|1166|1161.5|201
1626658370000|2021-07-19 01:32:50|1166.2|1161.7|1165.8|1161.3|1166.5|1162|1165.5|1161|296
1626658380000|2021-07-19 01:33:00|1165.7|1161.2|1165.2|1160.7|1165.9|1161.4|1165|1160.5|125
1626658390000|2021-07-19 01:33:10|1165|1160.5|1165.8|1161.3|1166.2|1161.7|1165|1160.5|181
1626658400000|2021-07-19 01:33:20|1165.5|1161|1165.3|1160.8|1165.5|1161|1164.8|1160.3|289
1626658410000|2021-07-19 01:33:30|1165.2|1160.7|1165.4|1160.9|1166|1161.5|1165.2|1160.7|192
1626658420000|2021-07-19 01:33:40|1165.5|1161|1164.8|1160.3|1165.5|1161|1164.8|1160.3|361
1626658430000|2021-07-19 01:33:50|1164.3|1159.8|1164.5|1160|1164.5|1160|1164.3|1159.8|545
1626658440000|2021-07-19 01:34:00|1164.1|1159.6|1163.1|1158.6|1164.1|1159.6|1162.6|1158.1|1334
1626658450000|2021-07-19 01:34:10|1163.3|1158.8|1165.5|1161|1165.5|1161|1163.3|1158.8|483
1626658460000|2021-07-19 01:34:20|1165.3|1160.8|1165|1160.5|1165.3|1160.8|1164.8|1160.3|130
1626658470000|2021-07-19 01:34:30|1164.8|1160.3|1165|1160.5|1165.2|1160.7|1164.8|1160.3|165
1626658480000|2021-07-19 01:34:40|1165.1|1160.6|1165.6|1161.1|1165.8|1161.3|1165.1|1160.6|357
1626658490000|2021-07-19 01:34:50|1165.7|1161.2|1165.3|1160.8|1165.7|1161.2|1165.1|1160.6|153
1626658500000|2021-07-19 01:35:00|1165.5|1161|1164.3|1159.8|1165.5|1161|1164|1159.5|298
1626658510000|2021-07-19 01:35:10|1164.5|1160|1164|1159.5|1164.6|1160.1|1164|1159.5|166
1626658520000|2021-07-19 01:35:20|1164.2|1159.7|1164.5|1160|1164.7|1160.2|1164.1|1159.6|127
1626658530000|2021-07-19 01:35:30|1164.2|1159.7|1165.2|1160.7|1165.2|1160.7|1164.2|1159.7|167
1626658540000|2021-07-19 01:35:40|1165|1160.5|1164.4|1159.9|1165.1|1160.6|1164.4|1159.9|146
1626658550000|2021-07-19 01:35:50|1164.1|1159.6|1164.2|1159.7|1164.3|1159.8|1163.8|1159.3|195
1626658560000|2021-07-19 01:36:00|1164.1|1159.6|1165|1160.5|1165|1160.5|1164.1|1159.6|339
1626658570000|2021-07-19 01:36:10|1165.1|1160.6|1165.7|1161.2|1165.7|1161.2|1165.1|1160.6|121
1626658580000|2021-07-19 01:36:20|1165.8|1161.3|1166.5|1162|1166.5|1162|1165.7|1161.2|205
1626658590000|2021-07-19 01:36:30|1166.7|1162.2|1167|1162.5|1167.2|1162.7|1166.7|1162.2|139
1626658600000|2021-07-19 01:36:40|1166.9|1162.4|1166.5|1162|1166.9|1162.4|1166.5|1162|78
1626658610000|2021-07-19 01:36:50|1166.6|1162.1|1167.2|1162.7|1167.2|1162.7|1166.6|1162.1|114
1626658620000|2021-07-19 01:37:00|1167.1|1162.6|1168.2|1163.7|1168.2|1163.7|1167|1162.5|212
1626658630000|2021-07-19 01:37:10|1168.6|1164.1|1168.6|1164.1|1168.7|1164.2|1168.1|1163.6|154
1626658640000|2021-07-19 01:37:20|1168.7|1164.2|1169|1164.5|1169.4|1164.9|1168.6|1164.1|208
1626658650000|2021-07-19 01:37:30|1168.9|1164.4|1169|1164.5|1169|1164.5|1168.5|1164|188
1626658660000|2021-07-19 01:37:40|1168.9|1164.4|1168.6|1164.1|1168.9|1164.4|1168.4|1163.9|104
1626658670000|2021-07-19 01:37:50|1168.7|1164.2|1168.5|1164|1168.7|1164.2|1168.3|1163.8|71
1626658680000|2021-07-19 01:38:00|1168.2|1163.7|1168.2|1163.7|1168.6|1164.1|1168.2|1163.7|33
1626658690000|2021-07-19 01:38:10|1167.9|1163.4|1167.9|1163.4|1168.1|1163.6|1167.5|1163|114
1626658700000|2021-07-19 01:38:20|1167.7|1163.2|1167.7|1163.2|1168.1|1163.6|1167.7|1163.2|120
1626658710000|2021-07-19 01:38:30|1167.8|1163.3|1168|1163.5|1168|1163.5|1167.8|1163.3|67
1626658720000|2021-07-19 01:38:40|1168.1|1163.6|1168|1163.5|1168.2|1163.7|1168|1163.5|52
1626658730000|2021-07-19 01:38:50|1168.1|1163.6|1168.1|1163.6|1168.7|1164.2|1168.1|1163.6|105
1626658740000|2021-07-19 01:39:00|1168.3|1163.8|1168|1163.5|1168.3|1163.8|1167.5|1163|105
1626658750000|2021-07-19 01:39:10|1168.2|1163.7|1168|1163.5|1168.2|1163.7|1167.9|1163.4|41
1626658760000|2021-07-19 01:39:20|1167.7|1163.2|1168.4|1163.9|1168.4|1163.9|1167.5|1163|95
1626658770000|2021-07-19 01:39:30|1168.2|1163.7|1169.2|1164.7|1169.2|1164.7|1168.2|1163.7|64
1626658780000|2021-07-19 01:39:40|1169.3|1164.8|1169.4|1164.9|1169.4|1164.9|1168.9|1164.4|103
1626658790000|2021-07-19 01:39:50|1169.5|1165|1169.8|1165.3|1169.8|1165.3|1169.5|1165|251
1626658800000|2021-07-19 01:40:00|1169.7|1165.2|1169.7|1165.2|1169.8|1165.3|1169.2|1164.7|249
1626658810000|2021-07-19 01:40:10|1169.9|1165.4|1169.2|1164.7|1169.9|1165.4|1169.2|1164.7|211
1626658820000|2021-07-19 01:40:20|1169.3|1164.8|1168.7|1164.2|1169.3|1164.8|1168.7|1164.2|203
1626658830000|2021-07-19 01:40:30|1168.8|1164.3|1169.1|1164.6|1169.1|1164.6|1168.8|1164.3|71
1626658840000|2021-07-19 01:40:40|1169.4|1164.9|1169.9|1165.4|1169.9|1165.4|1168.9|1164.4|140
1626658850000|2021-07-19 01:40:50|1169.8|1165.3|1169.9|1165.4|1169.9|1165.4|1169.7|1165.2|100
1626658860000|2021-07-19 01:41:00|1169.4|1164.9|1169|1164.5|1169.4|1164.9|1168.7|1164.2|159
1626658870000|2021-07-19 01:41:10|1168.9|1164.4|1168.2|1163.7|1168.9|1164.4|1168.2|1163.7|73
1626658880000|2021-07-19 01:41:20|1168.1|1163.6|1168.2|1163.7|1168.5|1164|1168.1|1163.6|109
1626658890000|2021-07-19 01:41:30|1167.9|1163.4|1169.1|1164.6|1169.2|1164.7|1167.9|1163.4|86
1626658900000|2021-07-19 01:41:40|1168.9|1164.4|1169.4|1164.9|1169.4|1164.9|1168.9|1164.4|54
1626658910000|2021-07-19 01:41:50|1169.3|1164.8|1169.2|1164.7|1169.4|1164.9|1169.2|1164.7|63
1626658920000|2021-07-19 01:42:00|1168.9|1164.4|1168.2|1163.7|1168.9|1164.4|1168.2|1163.7|112
1626658930000|2021-07-19 01:42:10|1168.4|1163.9|1168.2|1163.7|1168.4|1163.9|1168.2|1163.7|20
1626658940000|2021-07-19 01:42:20|1168.1|1163.6|1167.9|1163.4|1168.2|1163.7|1167.9|1163.4|14
1626658950000|2021-07-19 01:42:30|1168.1|1163.6|1168.1|1163.6|1168.1|1163.6|1168.1|1163.6|50
1626658960000|2021-07-19 01:42:40|1167.7|1163.2|1167.6|1163.1|1168.2|1163.7|1167.6|1163.1|84
1626658970000|2021-07-19 01:42:50|1167.8|1163.3|1168.4|1163.9|1168.6|1164.1|1167.8|1163.3|104
1626658980000|2021-07-19 01:43:00|1168.3|1163.8|1167.7|1163.2|1168.3|1163.8|1167.4|1162.9|72
1626658990000|2021-07-19 01:43:10|1167.4|1162.9|1166.7|1162.2|1167.4|1162.9|1166.7|1162.2|93
1626659000000|2021-07-19 01:43:20|1166.9|1162.4|1166.7|1162.2|1166.9|1162.4|1166.7|1162.2|62
1626659010000|2021-07-19 01:43:30|1166.6|1162.1|1167.4|1162.9|1167.4|1162.9|1166.4|1161.9|165
1626659020000|2021-07-19 01:43:40|1167.5|1163|1167.4|1162.9|1167.5|1163|1167.4|1162.9|21
1626659030000|2021-07-19 01:43:50|1167.5|1163|1167.7|1163.2|1167.7|1163.2|1167.2|1162.7|56
1626659040000|2021-07-19 01:44:00|1167.6|1163.1|1166.8|1162.3|1167.7|1163.2|1166.8|1162.3|261
1626659050000|2021-07-19 01:44:10|1166.6|1162.1|1167.1|1162.6|1167.1|1162.6|1166.4|1161.9|89
1626659060000|2021-07-19 01:44:20|1166.6|1162.1|1167.1|1162.6|1167.1|1162.6|1166.6|1162.1|110
1626659070000|2021-07-19 01:44:30|1167|1162.5|1166.7|1162.2|1167|1162.5|1166.7|1162.2|87
1626659080000|2021-07-19 01:44:40|1166.9|1162.4|1166.5|1162|1166.9|1162.4|1166.5|1162|145
1626659090000|2021-07-19 01:44:50|1166.4|1161.9|1166|1161.5|1166.7|1162.2|1166|1161.5|226
1626659100000|2021-07-19 01:45:00|1166.1|1161.6|1166.1|1161.6|1166.5|1162|1166|1161.5|157
1626659110000|2021-07-19 01:45:10|1166.2|1161.7|1165.6|1161.1|1166.2|1161.7|1165.6|1161.1|116
1626659120000|2021-07-19 01:45:20|1165.3|1160.8|1164.9|1160.4|1165.6|1161.1|1164.7|1160.2|92
1626659130000|2021-07-19 01:45:30|1164.7|1160.2|1164.7|1160.2|1164.9|1160.4|1164.4|1159.9|131
1626659140000|2021-07-19 01:45:40|1164.6|1160.1|1164.7|1160.2|1164.7|1160.2|1164.2|1159.7|96
1626659150000|2021-07-19 01:45:50|1164.5|1160|1164.7|1160.2|1164.7|1160.2|1164.5|1160|166
1626659160000|2021-07-19 01:46:00|1164.5|1160|1164.3|1159.8|1164.5|1160|1164|1159.5|133
1626659170000|2021-07-19 01:46:10|1164.2|1159.7|1164.2|1159.7|1164.5|1160|1164|1159.5|118
1626659180000|2021-07-19 01:46:20|1164|1159.5|1164|1159.5|1164.3|1159.8|1164|1159.5|76
1626659190000|2021-07-19 01:46:30|1163.8|1159.3|1163.7|1159.2|1163.8|1159.3|1163.5|1159|281
1626659200000|2021-07-19 01:46:40|1163.8|1159.3|1163.8|1159.3|1163.8|1159.3|1163.3|1158.8|102
1626659210000|2021-07-19 01:46:50|1163.7|1159.2|1163.3|1158.8|1163.7|1159.2|1163.3|1158.8|78
1626659220000|2021-07-19 01:47:00|1163|1158.5|1162.5|1158|1163|1158.5|1162.2|1157.7|314
1626659230000|2021-07-19 01:47:10|1162.4|1157.9|1162.4|1157.9|1162.9|1158.4|1162.4|1157.9|383
1626659240000|2021-07-19 01:47:20|1162.7|1158.2|1162.7|1158.2|1162.9|1158.4|1162.4|1157.9|281
1626659250000|2021-07-19 01:47:30|1162.9|1158.4|1163.4|1158.9|1163.6|1159.1|1162.7|1158.2|323
1626659260000|2021-07-19 01:47:40|1163.2|1158.7|1162.4|1157.9|1163.2|1158.7|1162.4|1157.9|186
1626659270000|2021-07-19 01:47:50|1162.2|1157.7|1161.9|1157.4|1162.2|1157.7|1161.7|1157.2|176
1626659280000|2021-07-19 01:48:00|1161.7|1157.2|1160.9|1156.4|1161.9|1157.4|1160.9|1156.4|519
1626659290000|2021-07-19 01:48:10|1161.2|1156.7|1160.9|1156.4|1161.7|1157.2|1160.9|1156.4|145
1626659300000|2021-07-19 01:48:20|1161.1|1156.6|1161.4|1156.9|1161.6|1157.1|1161.1|1156.6|134
1626659310000|2021-07-19 01:48:30|1161.5|1157|1161.6|1157.1|1161.9|1157.4|1161.5|1157|84
1626659320000|2021-07-19 01:48:40|1161.9|1157.4|1162.1|1157.6|1162.1|1157.6|1161.6|1157.1|117
1626659330000|2021-07-19 01:48:50|1162.4|1157.9|1162.1|1157.6|1162.4|1157.9|1162.1|1157.6|181
1626659340000|2021-07-19 01:49:00|1162|1157.5|1161.4|1156.9|1162|1157.5|1161.4|1156.9|121
1626659350000|2021-07-19 01:49:10|1161.6|1157.1|1161.7|1157.2|1161.9|1157.4|1161.6|1157.1|179
1626659360000|2021-07-19 01:49:20|1161.4|1156.9|1161.6|1157.1|1161.6|1157.1|1161.4|1156.9|153
1626659370000|2021-07-19 01:49:30|1161.5|1157|1161.6|1157.1|1161.6|1157.1|1161.5|1157|48
1626659380000|2021-07-19 01:49:40|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|42
1626659390000|2021-07-19 01:49:50|||||||||41
1626659400000|2021-07-19 01:50:00|1161.1|1156.6|1160.6|1156.1|1161.1|1156.6|1160.6|1156.1|232
1626659410000|2021-07-19 01:50:10|1160.9|1156.4|1162.1|1157.6|1162.1|1157.6|1160.9|1156.4|254
1626659420000|2021-07-19 01:50:20|1160.8|1156.3|1160.6|1156.1|1160.8|1156.3|1160.6|1156.1|151
1626659430000|2021-07-19 01:50:30|1160.8|1156.3|1160.3|1155.8|1160.8|1156.3|1160.1|1155.6|88
1626659440000|2021-07-19 01:50:40|1160.1|1155.6|1158.8|1154.3|1160.1|1155.6|1158.6|1154.1|1695
1626659450000|2021-07-19 01:50:50|1158.9|1154.4|1159.2|1154.7|1159.6|1155.1|1158.9|1154.4|184
1626659460000|2021-07-19 01:51:00|1159.3|1154.8|1159.2|1154.7|1159.6|1155.1|1158.9|1154.4|230
1626659470000|2021-07-19 01:51:10|1159.4|1154.9|1160.5|1156|1160.6|1156.1|1159.4|1154.9|306
1626659480000|2021-07-19 01:51:20|1160.4|1155.9|1160.7|1156.2|1160.7|1156.2|1160.3|1155.8|179
1626659490000|2021-07-19 01:51:30|1160.9|1156.4|1160.7|1156.2|1161.2|1156.7|1160.7|1156.2|173
1626659500000|2021-07-19 01:51:40|1160.9|1156.4|1160.4|1155.9|1160.9|1156.4|1160.4|1155.9|170
1626659510000|2021-07-19 01:51:50|||||||||50
1626659520000|2021-07-19 01:52:00|1160.2|1155.7|1159.4|1154.9|1160.2|1155.7|1159.4|1154.9|251
1626659530000|2021-07-19 01:52:10|1159.2|1154.7|1159.5|1155|1159.5|1155|1159|1154.5|230
1626659540000|2021-07-19 01:52:20|1159.2|1154.7|1159.8|1155.3|1160.2|1155.7|1159.2|1154.7|210
1626659550000|2021-07-19 01:52:30|1159.9|1155.4|1159.5|1155|1159.9|1155.4|1159.4|1154.9|101
1626659560000|2021-07-19 01:52:40|1159.7|1155.2|1159.7|1155.2|1160.4|1155.9|1159.7|1155.2|88
1626659570000|2021-07-19 01:52:50|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1159.7|1155.2|36
1626659580000|2021-07-19 01:53:00|1160|1155.5|1161.2|1156.7|1161.2|1156.7|1160|1155.5|127
1626659590000|2021-07-19 01:53:10|1161|1156.5|1162.1|1157.6|1162.1|1157.6|1161|1156.5|229
1626659600000|2021-07-19 01:53:20|1162.2|1157.7|1161.6|1157.1|1162.2|1157.7|1161.3|1156.8|162
1626659610000|2021-07-19 01:53:30|1161.8|1157.3|1162.3|1157.8|1162.3|1157.8|1161.8|1157.3|71
1626659620000|2021-07-19 01:53:40|1162.4|1157.9|1161.9|1157.4|1162.6|1158.1|1161.8|1157.3|142
1626659630000|2021-07-19 01:53:50|1161.6|1157.1|1161.2|1156.7|1161.6|1157.1|1161.2|1156.7|180
1626659640000|2021-07-19 01:54:00|1161.1|1156.6|1161.8|1157.3|1161.8|1157.3|1160.5|1156|195
1626659650000|2021-07-19 01:54:10|1161.9|1157.4|1161.7|1157.2|1161.9|1157.4|1161.2|1156.7|57
1626659660000|2021-07-19 01:54:20|1161.9|1157.4|1162|1157.5|1162|1157.5|1161.9|1157.4|47
1626659670000|2021-07-19 01:54:30|1162.4|1157.9|1161.9|1157.4|1162.4|1157.9|1161.9|1157.4|32
1626659680000|2021-07-19 01:54:40|1162|1157.5|1161.9|1157.4|1162|1157.5|1161.7|1157.2|28
1626659690000|2021-07-19 01:54:50|1161.7|1157.2|1161.9|1157.4|1161.9|1157.4|1161.7|1157.2|18
1626659700000|2021-07-19 01:55:00|1162.2|1157.7|1162.6|1158.1|1162.6|1158.1|1162|1157.5|77
1626659710000|2021-07-19 01:55:10|1162.4|1157.9|1161.5|1157|1162.6|1158.1|1161.5|1157|270
1626659720000|2021-07-19 01:55:20|1161.2|1156.7|1160.9|1156.4|1161.2|1156.7|1160.9|1156.4|43
1626659730000|2021-07-19 01:55:30|1160.7|1156.2|1159|1154.5|1160.7|1156.2|1159|1154.5|435
1626659740000|2021-07-19 01:55:40|1158.8|1154.3|1158|1153.5|1158.8|1154.3|1157.7|1153.2|1201
1626659750000|2021-07-19 01:55:50|1158.2|1153.7|1158.8|1154.3|1159.1|1154.6|1158.2|1153.7|522
1626659760000|2021-07-19 01:56:00|1158.6|1154.1|1157.6|1153.1|1158.6|1154.1|1157.2|1152.7|211
1626659770000|2021-07-19 01:56:10|1157.7|1153.2|1158.6|1154.1|1158.6|1154.1|1157.7|1153.2|148
1626659780000|2021-07-19 01:56:20|1158.2|1153.7|1158.1|1153.6|1158.6|1154.1|1157.7|1153.2|87
1626659790000|2021-07-19 01:56:30|1158.2|1153.7|1158.9|1154.4|1159.1|1154.6|1158.2|1153.7|167
1626659800000|2021-07-19 01:56:40|1158.7|1154.2|1159.1|1154.6|1159.1|1154.6|1158.7|1154.2|43
1626659810000|2021-07-19 01:56:50|1158.7|1154.2|1158.9|1154.4|1158.9|1154.4|1158.6|1154.1|118
1626659820000|2021-07-19 01:57:00|1159.1|1154.6|1159.6|1155.1|1159.7|1155.2|1159.1|1154.6|159
1626659830000|2021-07-19 01:57:10|1159.7|1155.2|1159.5|1155|1159.7|1155.2|1159.2|1154.7|37
1626659840000|2021-07-19 01:57:20|1159.6|1155.1|1159.6|1155.1|1159.9|1155.4|1159.6|1155.1|62
1626659850000|2021-07-19 01:57:30|1159.1|1154.6|1159.7|1155.2|1159.7|1155.2|1158.7|1154.2|92
1626659860000|2021-07-19 01:57:40|1159.6|1155.1|1159.6|1155.1|1159.7|1155.2|1159.6|1155.1|123
1626659870000|2021-07-19 01:57:50|1159.7|1155.2|1159.9|1155.4|1160.1|1155.6|1159.7|1155.2|30
1626659880000|2021-07-19 01:58:00|1160.1|1155.6|1158.4|1153.9|1160.1|1155.6|1158.4|1153.9|336
1626659890000|2021-07-19 01:58:10|1158.5|1154|1158.4|1153.9|1158.9|1154.4|1158.4|1153.9|145
1626659900000|2021-07-19 01:58:20|1158.3|1153.8|1158.1|1153.6|1158.4|1153.9|1157.7|1153.2|188
1626659910000|2021-07-19 01:58:30|1158.4|1153.9|1158.3|1153.8|1158.4|1153.9|1158.2|1153.7|124
1626659920000|2021-07-19 01:58:40|1158.2|1153.7|1157.9|1153.4|1158.2|1153.7|1157.9|1153.4|43
1626659930000|2021-07-19 01:58:50|1158|1153.5|1158|1153.5|1158.4|1153.9|1158|1153.5|217
1626659940000|2021-07-19 01:59:00|1157.9|1153.4|1156.7|1152.2|1158.5|1154|1156.7|1152.2|652
1626659950000|2021-07-19 01:59:10|1156.5|1152|1156|1151.5|1156.5|1152|1156|1151.5|1011
1626659960000|2021-07-19 01:59:20|1156.5|1152|1156.2|1151.7|1156.7|1152.2|1156.2|1151.7|687
1626659970000|2021-07-19 01:59:30|1156|1151.5|1155.4|1150.9|1156.2|1151.7|1155.4|1150.9|288
1626659980000|2021-07-19 01:59:40|1155.7|1151.2|1155.2|1150.7|1156.3|1151.8|1155.2|1150.7|349
1626659990000|2021-07-19 01:59:50|1154.7|1150.2|1154.3|1149.8|1154.8|1150.3|1154|1149.5|1759
1626660000000|2021-07-19 02:00:00|1153.8|1149.3|1152.5|1148|1154|1149.5|1151.7|1147.2|2257
1626660010000|2021-07-19 02:00:10|1152.7|1148.2|1152.2|1147.7|1152.8|1148.3|1152.2|1147.7|950
1626660020000|2021-07-19 02:00:20|1152.5|1148|1151.3|1146.8|1152.5|1148|1151.3|1146.8|916
1626660030000|2021-07-19 02:00:30|1151.5|1147|1152|1147.5|1152|1147.5|1151.2|1146.7|887
1626660040000|2021-07-19 02:00:40|1152.2|1147.7|1151.7|1147.2|1152.2|1147.7|1151.7|1147.2|549
1626660050000|2021-07-19 02:00:50|1151.5|1147|1151.7|1147.2|1151.7|1147.2|1151.3|1146.8|320
1626660060000|2021-07-19 02:01:00|1151.8|1147.3|1152.3|1147.8|1152.3|1147.8|1151.5|1147|518
1626660070000|2021-07-19 02:01:10|1152|1147.5|1152.2|1147.7|1152.5|1148|1151.8|1147.3|753
1626660080000|2021-07-19 02:01:20|1151.8|1147.3|1152.5|1148|1152.5|1148|1151.8|1147.3|296
1626660090000|2021-07-19 02:01:30|1152.7|1148.2|1153.2|1148.7|1153.2|1148.7|1152.7|1148.2|387
1626660100000|2021-07-19 02:01:40|1153.4|1148.9|1153.5|1149|1153.7|1149.2|1153.2|1148.7|254
1626660110000|2021-07-19 02:01:50|1153.2|1148.7|1153.2|1148.7|1153.5|1149|1153|1148.5|387
1626660120000|2021-07-19 02:02:00|1153|1148.5|1153|1148.5|1153.2|1148.7|1153|1148.5|132
1626660130000|2021-07-19 02:02:10|1153.2|1148.7|1152.7|1148.2|1153.2|1148.7|1152.7|1148.2|106
1626660140000|2021-07-19 02:02:20|1153|1148.5|1153|1148.5|1153|1148.5|1153|1148.5|85
1626660150000|2021-07-19 02:02:30|1153.2|1148.7|1153.2|1148.7|1153.5|1149|1153.2|1148.7|163
1626660160000|2021-07-19 02:02:40|1153.4|1148.9|1153.7|1149.2|1153.9|1149.4|1153.4|1148.9|244
1626660170000|2021-07-19 02:02:50|||||||||98
1626660180000|2021-07-19 02:03:00|1153.5|1149|1153|1148.5|1153.5|1149|1153|1148.5|375
1626660190000|2021-07-19 02:03:10|1152.9|1148.4|1152.4|1147.9|1152.9|1148.4|1152.3|1147.8|303
1626660200000|2021-07-19 02:03:20|1152.5|1148|1152.4|1147.9|1153|1148.5|1152|1147.5|274
1626660210000|2021-07-19 02:03:30|1152.2|1147.7|1152.2|1147.7|1152.2|1147.7|1151.8|1147.3|289
1626660220000|2021-07-19 02:03:40|1152.3|1147.8|1151.8|1147.3|1152.3|1147.8|1151.5|1147|199
1626660230000|2021-07-19 02:03:50|1151.9|1147.4|1151.7|1147.2|1151.9|1147.4|1151.7|1147.2|113
1626660240000|2021-07-19 02:04:00|1151.9|1147.4|1152.1|1147.6|1152.1|1147.6|1151.9|1147.4|203
1626660250000|2021-07-19 02:04:10|1152|1147.5|1150.9|1146.4|1152.1|1147.6|1150.9|1146.4|326
1626660260000|2021-07-19 02:04:20|1150.7|1146.2|1151.1|1146.6|1151.1|1146.6|1150.7|1146.2|112
1626660270000|2021-07-19 02:04:30|1151.2|1146.7|1151.2|1146.7|1151.6|1147.1|1150.7|1146.2|307
1626660280000|2021-07-19 02:04:40|1151.1|1146.6|1151.4|1146.9|1151.4|1146.9|1150.9|1146.4|91
1626660290000|2021-07-19 02:04:50|1151.7|1147.2|1151.2|1146.7|1151.7|1147.2|1150.9|1146.4|206
1626660300000|2021-07-19 02:05:00|1150.7|1146.2|1149.6|1145.1|1150.7|1146.2|1149.4|1144.9|768
1626660310000|2021-07-19 02:05:10|1149.9|1145.4|1149.2|1144.7|1150.6|1146.1|1149.1|1144.6|476
1626660320000|2021-07-19 02:05:20|1149.3|1144.8|1150.4|1145.9|1150.4|1145.9|1149.3|1144.8|269
1626660330000|2021-07-19 02:05:30|1150.6|1146.1|1151.2|1146.7|1151.2|1146.7|1150.4|1145.9|178
1626660340000|2021-07-19 02:05:40|1151.4|1146.9|1151.9|1147.4|1152.1|1147.6|1151.4|1146.9|180
1626660350000|2021-07-19 02:05:50|1151.8|1147.3|1151.8|1147.3|1153.5|1149|1151.8|1147.3|2268
1626660360000|2021-07-19 02:06:00|1152|1147.5|1151.9|1147.4|1152.6|1148.1|1151.8|1147.3|219
1626660370000|2021-07-19 02:06:10|1152.1|1147.6|1152.2|1147.7|1153|1148.5|1152.1|1147.6|175
1626660380000|2021-07-19 02:06:20|1152.3|1147.8|1153|1148.5|1153.1|1148.6|1152.3|1147.8|156
1626660390000|2021-07-19 02:06:30|1153.1|1148.6|1153.3|1148.8|1153.5|1149|1152.6|1148.1|481
1626660400000|2021-07-19 02:06:40|1153.4|1148.9|1153.5|1149|1153.5|1149|1153.3|1148.8|165
1626660410000|2021-07-19 02:06:50|1153.3|1148.8|1152.3|1147.8|1153.3|1148.8|1152.3|1147.8|286
1626660420000|2021-07-19 02:07:00|1152.1|1147.6|1152.1|1147.6|1152.1|1147.6|1151.6|1147.1|203
1626660430000|2021-07-19 02:07:10|1152.4|1147.9|1152.4|1147.9|1152.6|1148.1|1152|1147.5|144
1626660440000|2021-07-19 02:07:20|1151.8|1147.3|1150.5|1146|1151.8|1147.3|1150.5|1146|335
1626660450000|2021-07-19 02:07:30|1150.6|1146.1|1150.7|1146.2|1151.4|1146.9|1150.4|1145.9|324
1626660460000|2021-07-19 02:07:40|1150.9|1146.4|1150.8|1146.3|1151.2|1146.7|1150.2|1145.7|302
1626660470000|2021-07-19 02:07:50|1150.9|1146.4|1149.6|1145.1|1150.9|1146.4|1149.6|1145.1|104
1626660480000|2021-07-19 02:08:00|1149.4|1144.9|1149.1|1144.6|1149.6|1145.1|1149.1|1144.6|330
1626660490000|2021-07-19 02:08:10|1149.3|1144.8|1150.8|1146.3|1150.8|1146.3|1149.3|1144.8|100
1626660500000|2021-07-19 02:08:20|1150.5|1146|1150.8|1146.3|1150.9|1146.4|1150.3|1145.8|89
1626660510000|2021-07-19 02:08:30|1151.1|1146.6|1150.6|1146.1|1151.1|1146.6|1150.6|1146.1|54
1626660520000|2021-07-19 02:08:40|1150.9|1146.4|1151.4|1146.9|1152.1|1147.6|1150.9|1146.4|121
1626660530000|2021-07-19 02:08:50|1151.6|1147.1|1151.7|1147.2|1151.9|1147.4|1151.6|1147.1|132
1626660540000|2021-07-19 02:09:00|1151.4|1146.9|1149.9|1145.4|1151.4|1146.9|1149.8|1145.3|237
1626660550000|2021-07-19 02:09:10|1150.1|1145.6|1150.6|1146.1|1151.1|1146.6|1150.1|1145.6|139
1626660560000|2021-07-19 02:09:20|1150.8|1146.3|1151.6|1147.1|1151.6|1147.1|1150.8|1146.3|111
1626660570000|2021-07-19 02:09:30|1151.8|1147.3|1151.8|1147.3|1152.1|1147.6|1151.8|1147.3|190
1626660580000|2021-07-19 02:09:40|1151.6|1147.1|1150.9|1146.4|1151.6|1147.1|1150.9|1146.4|206
1626660590000|2021-07-19 02:09:50|1151.1|1146.6|1151.3|1146.8|1151.3|1146.8|1151.1|1146.6|74
1626660600000|2021-07-19 02:10:00|1151.1|1146.6|1150.4|1145.9|1151.1|1146.6|1150.4|1145.9|304
1626660610000|2021-07-19 02:10:10|1150.3|1145.8|1149.4|1144.9|1150.4|1145.9|1149.4|1144.9|195
1626660620000|2021-07-19 02:10:20|1149.6|1145.1|1149.3|1144.8|1149.7|1145.2|1149.3|1144.8|211
1626660630000|2021-07-19 02:10:30|1149.4|1144.9|1148.6|1144.1|1149.4|1144.9|1148.3|1143.8|623
1626660640000|2021-07-19 02:10:40|1149.3|1144.8|1149.3|1144.8|1149.4|1144.9|1149.1|1144.6|147
1626660650000|2021-07-19 02:10:50|1149.5|1145|1149.5|1145|1149.8|1145.3|1149.2|1144.7|272
1626660660000|2021-07-19 02:11:00|1149.6|1145.1|1148.6|1144.1|1149.6|1145.1|1148.1|1143.6|1142
1626660670000|2021-07-19 02:11:10|1148.4|1143.9|1149.1|1144.6|1149.2|1144.7|1148.4|1143.9|395
1626660680000|2021-07-19 02:11:20|1148.9|1144.4|1148.9|1144.4|1149.3|1144.8|1148.9|1144.4|158
1626660690000|2021-07-19 02:11:30|1149.3|1144.8|1149.6|1145.1|1149.6|1145.1|1148.9|1144.4|148
1626660700000|2021-07-19 02:11:40|1149.5|1145|1149.6|1145.1|1149.6|1145.1|1149.5|1145|78
1626660710000|2021-07-19 02:11:50|||||||||67
1626660720000|2021-07-19 02:12:00|1149.3|1144.8|1148.4|1143.9|1149.3|1144.8|1148.4|1143.9|346
1626660730000|2021-07-19 02:12:10|1148.6|1144.1|1147.1|1142.6|1148.6|1144.1|1147.1|1142.6|1937
1626660740000|2021-07-19 02:12:20|1147.2|1142.7|1148.6|1144.1|1148.6|1144.1|1147.1|1142.6|440
1626660750000|2021-07-19 02:12:30|1148.5|1144|1148.6|1144.1|1148.6|1144.1|1148.1|1143.6|222
1626660760000|2021-07-19 02:12:40|1148.4|1143.9|1148|1143.5|1148.4|1143.9|1148|1143.5|255
1626660770000|2021-07-19 02:12:50|1148.2|1143.7|1148.3|1143.8|1148.4|1143.9|1147.7|1143.2|422
1626660780000|2021-07-19 02:13:00|1148.4|1143.9|1147.9|1143.4|1148.4|1143.9|1147.7|1143.2|373
1626660790000|2021-07-19 02:13:10|1148|1143.5|1148.6|1144.1|1148.6|1144.1|1148|1143.5|148
1626660800000|2021-07-19 02:13:20|1148.7|1144.2|1149.2|1144.7|1149.4|1144.9|1148.7|1144.2|347
1626660810000|2021-07-19 02:13:30|1149.3|1144.8|1151.1|1146.6|1151.1|1146.6|1149.3|1144.8|199
1626660820000|2021-07-19 02:13:40|1150.9|1146.4|1151.6|1147.1|1151.6|1147.1|1150.9|1146.4|125
1626660830000|2021-07-19 02:13:50|1151.7|1147.2|1153.5|1149|1153.5|1149|1151.6|1147.1|155
1626660840000|2021-07-19 02:14:00|1153.7|1149.2|1152.9|1148.4|1153.7|1149.2|1152.4|1147.9|239
1626660850000|2021-07-19 02:14:10|1152.7|1148.2|1152.4|1147.9|1153.4|1148.9|1152.4|1147.9|376
1626660860000|2021-07-19 02:14:20|1152.9|1148.4|1153.4|1148.9|1153.5|1149|1152.9|1148.4|147
1626660870000|2021-07-19 02:14:30|1153.5|1149|1153.5|1149|1153.7|1149.2|1153.1|1148.6|201
1626660880000|2021-07-19 02:14:40|1153.7|1149.2|1153.4|1148.9|1153.7|1149.2|1152.5|1148|330
1626660890000|2021-07-19 02:14:50|1153.7|1149.2|1154.2|1149.7|1154.5|1150|1153.7|1149.2|412
1626660900000|2021-07-19 02:15:00|||||||||18
1626661800000|2021-07-19 02:30:00|1154.5|1150|1152.9|1148.4|1154.5|1150|1152.7|1148.2|496
1626661810000|2021-07-19 02:30:10|1153|1148.5|1151.9|1147.4|1153.4|1148.9|1151.9|1147.4|350
1626661820000|2021-07-19 02:30:20|1151.8|1147.3|1152.3|1147.8|1152.4|1147.9|1151.8|1147.3|97
1626661830000|2021-07-19 02:30:30|1152.2|1147.7|1153.7|1149.2|1153.7|1149.2|1152.2|1147.7|432
1626661840000|2021-07-19 02:30:40|1153.5|1149|1152.7|1148.2|1153.5|1149|1152.5|1148|238
1626661850000|2021-07-19 02:30:50|1152.5|1148|1153|1148.5|1153|1148.5|1152.3|1147.8|123
1626661860000|2021-07-19 02:31:00|1152.8|1148.3|1153|1148.5|1153.3|1148.8|1152.5|1148|89
1626661870000|2021-07-19 02:31:10|1153.2|1148.7|1153.1|1148.6|1153.3|1148.8|1152.9|1148.4|203
1626661880000|2021-07-19 02:31:20|1152.9|1148.4|1152|1147.5|1152.9|1148.4|1151.2|1146.7|368
1626661890000|2021-07-19 02:31:30|1152.2|1147.7|1152|1147.5|1152.3|1147.8|1151.5|1147|154
1626661900000|2021-07-19 02:31:40|1152.1|1147.6|1153.5|1149|1153.5|1149|1152.1|1147.6|494
1626661910000|2021-07-19 02:31:50|1153.7|1149.2|1153.2|1148.7|1153.7|1149.2|1153.2|1148.7|209
1626661920000|2021-07-19 02:32:00|1153.4|1148.9|1153.4|1148.9|1153.5|1149|1153.2|1148.7|254
1626661930000|2021-07-19 02:32:10|1153.2|1148.7|1153.4|1148.9|1153.4|1148.9|1153.2|1148.7|114
1626661940000|2021-07-19 02:32:20|1153.2|1148.7|1153.8|1149.3|1153.8|1149.3|1153|1148.5|256
1626661950000|2021-07-19 02:32:30|1153.3|1148.8|1154.5|1150|1154.5|1150|1153.3|1148.8|140
1626661960000|2021-07-19 02:32:40|1154.7|1150.2|1154.8|1150.3|1154.8|1150.3|1154.7|1150.2|519
1626661970000|2021-07-19 02:32:50|||||||||172
1626661980000|2021-07-19 02:33:00|1154.9|1150.4|1154.8|1150.3|1155|1150.5|1154.8|1150.3|225
1626661990000|2021-07-19 02:33:10|1154.6|1150.1|1154.8|1150.3|1154.8|1150.3|1154|1149.5|232
1626662000000|2021-07-19 02:33:20|1154.6|1150.1|1154.8|1150.3|1154.8|1150.3|1154.6|1150.1|180
1626662010000|2021-07-19 02:33:30|1155|1150.5|1155.7|1151.2|1155.7|1151.2|1154.8|1150.3|192
1626662020000|2021-07-19 02:33:40|1156|1151.5|1156.1|1151.6|1156.6|1152.1|1155.8|1151.3|206
1626662030000|2021-07-19 02:33:50|1156|1151.5|1156.3|1151.8|1156.3|1151.8|1155.8|1151.3|166
1626662040000|2021-07-19 02:34:00|1156.2|1151.7|1156.2|1151.7|1156.5|1152|1156.2|1151.7|310
1626662050000|2021-07-19 02:34:10|1156|1151.5|1156|1151.5|1156|1151.5|1156|1151.5|235
1626662060000|2021-07-19 02:34:20|1156.2|1151.7|1156.3|1151.8|1156.5|1152|1156|1151.5|218
1626662070000|2021-07-19 02:34:30|1156.5|1152|1157|1152.5|1157|1152.5|1156.5|1152|294
1626662080000|2021-07-19 02:34:40|1156.5|1152|1156.5|1152|1156.8|1152.3|1156.4|1151.9|159
1626662090000|2021-07-19 02:34:50|1156.4|1151.9|1155.7|1151.2|1156.4|1151.9|1155.7|1151.2|131
1626662100000|2021-07-19 02:35:00|1155.9|1151.4|1155|1150.5|1155.9|1151.4|1154.7|1150.2|342
1626662110000|2021-07-19 02:35:10|1155.1|1150.6|1154.7|1150.2|1155.2|1150.7|1154.7|1150.2|171
1626662120000|2021-07-19 02:35:20|1154.5|1150|1154.2|1149.7|1154.5|1150|1154.2|1149.7|484
1626662130000|2021-07-19 02:35:30|1153.8|1149.3|1153.8|1149.3|1153.8|1149.3|1153.5|1149|210
1626662140000|2021-07-19 02:35:40|1154.2|1149.7|1154.1|1149.6|1154.3|1149.8|1153.8|1149.3|298
1626662150000|2021-07-19 02:35:50|1154|1149.5|1154|1149.5|1154.3|1149.8|1153.8|1149.3|108
1626662160000|2021-07-19 02:36:00|1153.8|1149.3|1153.4|1148.9|1154|1149.5|1153.3|1148.8|165
1626662170000|2021-07-19 02:36:10|1153.5|1149|1154|1149.5|1154|1149.5|1153.5|1149|65
1626662180000|2021-07-19 02:36:20|1154.2|1149.7|1154.3|1149.8|1154.3|1149.8|1154|1149.5|37
1626662190000|2021-07-19 02:36:30|1154.6|1150.1|1154.5|1150|1154.6|1150.1|1154.5|1150|35
1626662200000|2021-07-19 02:36:40|1154.6|1150.1|1154.3|1149.8|1154.7|1150.2|1154.3|1149.8|72
1626662210000|2021-07-19 02:36:50|1154.5|1150|1154.5|1150|1154.6|1150.1|1154.3|1149.8|38
1626662220000|2021-07-19 02:37:00|1154.7|1150.2|1155.5|1151|1155.5|1151|1154.7|1150.2|259
1626662230000|2021-07-19 02:37:10|1155.2|1150.7|1155.5|1151|1155.7|1151.2|1155|1150.5|137
1626662240000|2021-07-19 02:37:20|1155.7|1151.2|1156|1151.5|1156|1151.5|1155|1150.5|231
1626662250000|2021-07-19 02:37:30|1156.1|1151.6|1156|1151.5|1156.2|1151.7|1155.8|1151.3|43
1626662260000|2021-07-19 02:37:40|1155.8|1151.3|1155.2|1150.7|1156.2|1151.7|1155.2|1150.7|164
1626662270000|2021-07-19 02:37:50|1155|1150.5|1155.5|1151|1155.5|1151|1154.8|1150.3|115
1626662280000|2021-07-19 02:38:00|1155.8|1151.3|1155.8|1151.3|1156|1151.5|1155.5|1151|258
1626662290000|2021-07-19 02:38:10|1156|1151.5|1155.8|1151.3|1156|1151.5|1155.3|1150.8|148
1626662300000|2021-07-19 02:38:20|1155.5|1151|1155.3|1150.8|1155.8|1151.3|1155.3|1150.8|33
1626662310000|2021-07-19 02:38:30|1155.5|1151|1155.6|1151.1|1155.7|1151.2|1155.3|1150.8|81
1626662320000|2021-07-19 02:38:40|1155.5|1151|1155.6|1151.1|1155.7|1151.2|1155.3|1150.8|70
1626662330000|2021-07-19 02:38:50|1155.5|1151|1155.5|1151|1155.5|1151|1155.5|1151|25
1626662340000|2021-07-19 02:39:00|1155.3|1150.8|1156.8|1152.3|1156.8|1152.3|1155.3|1150.8|232
1626662350000|2021-07-19 02:39:10|1156.6|1152.1|1156.8|1152.3|1157.3|1152.8|1156.6|1152.1|285
1626662360000|2021-07-19 02:39:20|1157.1|1152.6|1157.3|1152.8|1157.5|1153|1157.1|1152.6|103
1626662370000|2021-07-19 02:39:30|1157.1|1152.6|1157.3|1152.8|1157.6|1153.1|1157.1|1152.6|149
1626662380000|2021-07-19 02:39:40|1157.1|1152.6|1157.6|1153.1|1157.7|1153.2|1157.1|1152.6|60
1626662390000|2021-07-19 02:39:50|1157.5|1153|1156.5|1152|1157.5|1153|1156.2|1151.7|237
1626662400000|2021-07-19 02:40:00|1156.1|1151.6|1156.3|1151.8|1156.3|1151.8|1155.8|1151.3|156
1626662410000|2021-07-19 02:40:10|1156.2|1151.7|1156.4|1151.9|1156.5|1152|1156.2|1151.7|91
1626662420000|2021-07-19 02:40:20|1156|1151.5|1155.8|1151.3|1156|1151.5|1155.8|1151.3|43
1626662430000|2021-07-19 02:40:30|1155.7|1151.2|1155.8|1151.3|1156|1151.5|1155.7|1151.2|96
1626662440000|2021-07-19 02:40:40|1156.2|1151.7|1156.3|1151.8|1156.5|1152|1156.2|1151.7|165
1626662450000|2021-07-19 02:40:50|1156.5|1152|1156|1151.5|1156.5|1152|1156|1151.5|85
1626662460000|2021-07-19 02:41:00|1155.9|1151.4|1155.8|1151.3|1156|1151.5|1155.8|1151.3|65
1626662470000|2021-07-19 02:41:10|1156|1151.5|1155.8|1151.3|1156|1151.5|1155.8|1151.3|86
1626662480000|2021-07-19 02:41:20|1155.6|1151.1|1155.7|1151.2|1155.7|1151.2|1155.3|1150.8|98
1626662490000|2021-07-19 02:41:30|1155.8|1151.3|1155.3|1150.8|1155.8|1151.3|1155.3|1150.8|67
1626662500000|2021-07-19 02:41:40|1155.1|1150.6|1154.9|1150.4|1155.3|1150.8|1154.9|1150.4|264
1626662510000|2021-07-19 02:41:50|1155|1150.5|1155.1|1150.6|1155.1|1150.6|1155|1150.5|22
1626662520000|2021-07-19 02:42:00|1155.3|1150.8|1155.1|1150.6|1155.3|1150.8|1155.1|1150.6|194
1626662530000|2021-07-19 02:42:10|1154.5|1150|1154.5|1150|1154.5|1150|1154.3|1149.8|79
1626662540000|2021-07-19 02:42:20|1154.4|1149.9|1154|1149.5|1154.4|1149.9|1154|1149.5|87
1626662550000|2021-07-19 02:42:30|1153.8|1149.3|1153.8|1149.3|1154|1149.5|1153.7|1149.2|257
1626662560000|2021-07-19 02:42:40|1154|1149.5|1154|1149.5|1154|1149.5|1154|1149.5|76
1626662570000|2021-07-19 02:42:50|1153.7|1149.2|1153.2|1148.7|1153.7|1149.2|1153.2|1148.7|24
1626662580000|2021-07-19 02:43:00|||||||||69
1626662590000|2021-07-19 02:43:10|1152.4|1147.9|1152.7|1148.2|1152.7|1148.2|1152.4|1147.9|79
1626662600000|2021-07-19 02:43:20|1152.8|1148.3|1152.9|1148.4|1152.9|1148.4|1152.8|1148.3|69
1626662610000|2021-07-19 02:43:30|1153.4|1148.9|1153.9|1149.4|1153.9|1149.4|1153.4|1148.9|180
1626662620000|2021-07-19 02:43:40|1153.7|1149.2|1154|1149.5|1154|1149.5|1153.7|1149.2|87
1626662630000|2021-07-19 02:43:50|1153.8|1149.3|1154.2|1149.7|1154.2|1149.7|1153.8|1149.3|139
1626662640000|2021-07-19 02:44:00|1154|1149.5|1153.4|1148.9|1154|1149.5|1153.4|1148.9|88
1626662650000|2021-07-19 02:44:10|1153.2|1148.7|1153.6|1149.1|1153.6|1149.1|1153.2|1148.7|129
1626662660000|2021-07-19 02:44:20|1153.5|1149|1153.4|1148.9|1153.5|1149|1153.2|1148.7|49
1626662670000|2021-07-19 02:44:30|1153.5|1149|1153.4|1148.9|1153.5|1149|1153.4|1148.9|96
1626662680000|2021-07-19 02:44:40|1153.2|1148.7|1152.8|1148.3|1153.2|1148.7|1152.6|1148.1|70
1626662690000|2021-07-19 02:44:50|1153.6|1149.1|1152.5|1148|1153.7|1149.2|1152.5|1148|82
1626662700000|2021-07-19 02:45:00|1152.4|1147.9|1152|1147.5|1152.4|1147.9|1152|1147.5|173
1626662710000|2021-07-19 02:45:10|1151.9|1147.4|1151.7|1147.2|1151.9|1147.4|1151.7|1147.2|54
1626662720000|2021-07-19 02:45:20|1151.5|1147|1151|1146.5|1151.5|1147|1151|1146.5|274
1626662730000|2021-07-19 02:45:30|1151.5|1147|1150.5|1146|1151.5|1147|1150.5|1146|267
1626662740000|2021-07-19 02:45:40|1150.7|1146.2|1150.1|1145.6|1150.7|1146.2|1149.4|1144.9|217
1626662750000|2021-07-19 02:45:50|1149.9|1145.4|1150.4|1145.9|1150.4|1145.9|1149.9|1145.4|142
1626662760000|2021-07-19 02:46:00|1150.6|1146.1|1150.4|1145.9|1150.6|1146.1|1150.4|1145.9|83
1626662770000|2021-07-19 02:46:10|1151.3|1146.8|1151.4|1146.9|1151.6|1147.1|1151.3|1146.8|295
1626662780000|2021-07-19 02:46:20|1151.2|1146.7|1150.5|1146|1151.4|1146.9|1150.5|1146|184
1626662790000|2021-07-19 02:46:30|1150.4|1145.9|1150.4|1145.9|1150.9|1146.4|1150.4|1145.9|109
1626662800000|2021-07-19 02:46:40|1150.2|1145.7|1150.2|1145.7|1150.5|1146|1150|1145.5|135
1626662810000|2021-07-19 02:46:50|1150|1145.5|1149.6|1145.1|1150.2|1145.7|1149.6|1145.1|136
1626662820000|2021-07-19 02:47:00|1149.4|1144.9|1148.1|1143.6|1149.4|1144.9|1148.1|1143.6|324
1626662830000|2021-07-19 02:47:10|1148.4|1143.9|1148.9|1144.4|1148.9|1144.4|1148.4|1143.9|187
1626662840000|2021-07-19 02:47:20|1148.6|1144.1|1148.1|1143.6|1148.9|1144.4|1148.1|1143.6|130
1626662850000|2021-07-19 02:47:30|1147.9|1143.4|1147.6|1143.1|1147.9|1143.4|1147.3|1142.8|491
1626662860000|2021-07-19 02:47:40|1147.8|1143.3|1147.3|1142.8|1147.8|1143.3|1147.3|1142.8|208
1626662870000|2021-07-19 02:47:50|1147.1|1142.6|1145.6|1141.1|1147.1|1142.6|1145.6|1141.1|563
1626662880000|2021-07-19 02:48:00|1145.5|1141|1145.1|1140.6|1145.5|1141|1144.8|1140.3|803
1626662890000|2021-07-19 02:48:10|1144.8|1140.3|1143.6|1139.1|1145.1|1140.6|1143.6|1139.1|1233
1626662900000|2021-07-19 02:48:20|1144.1|1139.6|1144.6|1140.1|1144.6|1140.1|1143.8|1139.3|469
1626662910000|2021-07-19 02:48:30|1144|1139.5|1145.8|1141.3|1146|1141.5|1143.8|1139.3|436
1626662920000|2021-07-19 02:48:40|1146|1141.5|1146|1141.5|1146.5|1142|1146|1141.5|327
1626662930000|2021-07-19 02:48:50|1146.2|1141.7|1147.5|1143|1147.6|1143.1|1146.2|1141.7|164
1626662940000|2021-07-19 02:49:00|1147.4|1142.9|1147.8|1143.3|1147.8|1143.3|1146.9|1142.4|205
1626662950000|2021-07-19 02:49:10|1147.5|1143|1146.6|1142.1|1148.1|1143.6|1146.6|1142.1|225
1626662960000|2021-07-19 02:49:20|1146.9|1142.4|1146.9|1142.4|1146.9|1142.4|1146.9|1142.4|94
1626662970000|2021-07-19 02:49:30|1147.1|1142.6|1147.4|1142.9|1147.4|1142.9|1147.1|1142.6|116
1626662980000|2021-07-19 02:49:40|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.6|1143.1|33
1626662990000|2021-07-19 02:49:50|1147.6|1143.1|1147.6|1143.1|1147.9|1143.4|1147.4|1142.9|98
1626663000000|2021-07-19 02:50:00|1147.8|1143.3|1147.7|1143.2|1147.8|1143.3|1147.4|1142.9|120
1626663010000|2021-07-19 02:50:10|1147.6|1143.1|1147.9|1143.4|1147.9|1143.4|1147.6|1143.1|104
1626663020000|2021-07-19 02:50:20|1147.8|1143.3|1147.9|1143.4|1147.9|1143.4|1147.6|1143.1|100
1626663030000|2021-07-19 02:50:30|1147.8|1143.3|1148.3|1143.8|1148.3|1143.8|1147.8|1143.3|92
1626663040000|2021-07-19 02:50:40|1148.4|1143.9|1148.6|1144.1|1148.6|1144.1|1148.4|1143.9|47
1626663050000|2021-07-19 02:50:50|1148.7|1144.2|1149.6|1145.1|1149.6|1145.1|1148.4|1143.9|61
1626663060000|2021-07-19 02:51:00|1149.5|1145|1150.1|1145.6|1150.1|1145.6|1149.1|1144.6|138
1626663070000|2021-07-19 02:51:10|1149.7|1145.2|1150.2|1145.7|1150.4|1145.9|1149.6|1145.1|157
1626663080000|2021-07-19 02:51:20|1150.1|1145.6|1149.9|1145.4|1150.1|1145.6|1149.9|1145.4|122
1626663090000|2021-07-19 02:51:30|1150.2|1145.7|1150.4|1145.9|1150.4|1145.9|1150.2|1145.7|65
1626663100000|2021-07-19 02:51:40|1150.6|1146.1|1150.9|1146.4|1150.9|1146.4|1150.6|1146.1|207
1626663110000|2021-07-19 02:51:50|1151.1|1146.6|1150.4|1145.9|1151.1|1146.6|1150.4|1145.9|233
1626663120000|2021-07-19 02:52:00|1150.2|1145.7|1150.2|1145.7|1150.6|1146.1|1150.1|1145.6|84
1626663130000|2021-07-19 02:52:10|||||||||36
1626663140000|2021-07-19 02:52:20|||||||||72
1626663150000|2021-07-19 02:52:30|1149.8|1145.3|1149.9|1145.4|1149.9|1145.4|1149.7|1145.2|27
1626663160000|2021-07-19 02:52:40|1149.7|1145.2|1150.2|1145.7|1150.2|1145.7|1149.7|1145.2|86
1626663170000|2021-07-19 02:52:50|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|1150.4|1145.9|47
1626663180000|2021-07-19 02:53:00|1150.2|1145.7|1149.9|1145.4|1150.2|1145.7|1149.7|1145.2|108
1626663190000|2021-07-19 02:53:10|1149.7|1145.2|1149.4|1144.9|1149.7|1145.2|1149.4|1144.9|45
1626663200000|2021-07-19 02:53:20|1149.5|1145|1149.7|1145.2|1149.7|1145.2|1149.5|1145|51
1626663210000|2021-07-19 02:53:30|1149.9|1145.4|1149.7|1145.2|1149.9|1145.4|1149.7|1145.2|92
1626663220000|2021-07-19 02:53:40|1149.8|1145.3|1149.7|1145.2|1149.9|1145.4|1149.7|1145.2|30
1626663230000|2021-07-19 02:53:50|1149.9|1145.4|1150|1145.5|1150|1145.5|1149.9|1145.4|27
1626663240000|2021-07-19 02:54:00|1150.2|1145.7|1149.5|1145|1150.2|1145.7|1149.5|1145|102
1626663250000|2021-07-19 02:54:10|1149.4|1144.9|1149|1144.5|1149.4|1144.9|1149|1144.5|106
1626663260000|2021-07-19 02:54:20|1148.8|1144.3|1148.3|1143.8|1148.8|1144.3|1148.3|1143.8|211
1626663270000|2021-07-19 02:54:30|1148.2|1143.7|1148.7|1144.2|1148.8|1144.3|1148.2|1143.7|181
1626663280000|2021-07-19 02:54:40|1148.5|1144|1148|1143.5|1148.5|1144|1148|1143.5|93
1626663290000|2021-07-19 02:54:50|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|117
1626663300000|2021-07-19 02:55:00|1148.5|1144|1148.8|1144.3|1148.8|1144.3|1148.3|1143.8|116
1626663310000|2021-07-19 02:55:10|1148.7|1144.2|1147.5|1143|1148.7|1144.2|1147.5|1143|224
1626663320000|2021-07-19 02:55:20|1147.7|1143.2|1147.8|1143.3|1148|1143.5|1147.7|1143.2|145
1626663330000|2021-07-19 02:55:30|1148|1143.5|1146.8|1142.3|1148|1143.5|1146.8|1142.3|297
1626663340000|2021-07-19 02:55:40|1147|1142.5|1147.2|1142.7|1147.2|1142.7|1146.7|1142.2|187
1626663350000|2021-07-19 02:55:50|1147|1142.5|1146.7|1142.2|1147.2|1142.7|1146.7|1142.2|358
1626663360000|2021-07-19 02:56:00|1146.5|1142|1146|1141.5|1146.7|1142.2|1145.8|1141.3|420
1626663370000|2021-07-19 02:56:10|1146.2|1141.7|1146.2|1141.7|1146.3|1141.8|1146.2|1141.7|226
1626663380000|2021-07-19 02:56:20|1146.3|1141.8|1146.5|1142|1146.5|1142|1146.3|1141.8|134
1626663390000|2021-07-19 02:56:30|1147|1142.5|1147.1|1142.6|1147.2|1142.7|1146.9|1142.4|166
1626663400000|2021-07-19 02:56:40|1147.2|1142.7|1147.3|1142.8|1147.3|1142.8|1147|1142.5|363
1626663410000|2021-07-19 02:56:50|1147.2|1142.7|1147.3|1142.8|1147.3|1142.8|1147.2|1142.7|81
1626663420000|2021-07-19 02:57:00|1147.7|1143.2|1147.3|1142.8|1147.8|1143.3|1147.2|1142.7|236
1626663430000|2021-07-19 02:57:10|1146.9|1142.4|1145.7|1141.2|1147|1142.5|1145.7|1141.2|564
1626663440000|2021-07-19 02:57:20|1146|1141.5|1146|1141.5|1146.2|1141.7|1145.7|1141.2|259
1626663450000|2021-07-19 02:57:30|1146.2|1141.7|1146.3|1141.8|1146.3|1141.8|1146.2|1141.7|206
1626663460000|2021-07-19 02:57:40|1146.2|1141.7|1146.3|1141.8|1146.3|1141.8|1146.2|1141.7|93
1626663470000|2021-07-19 02:57:50|1146.7|1142.2|1147.2|1142.7|1147.3|1142.8|1146.7|1142.2|167
1626663480000|2021-07-19 02:58:00|1147|1142.5|1146.8|1142.3|1147|1142.5|1146.7|1142.2|108
1626663490000|2021-07-19 02:58:10|1146.7|1142.2|1147|1142.5|1147|1142.5|1146.7|1142.2|69
1626663500000|2021-07-19 02:58:20|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.7|1142.2|85
1626663510000|2021-07-19 02:58:30|1147|1142.5|1147.1|1142.6|1147.2|1142.7|1147|1142.5|54
1626663520000|2021-07-19 02:58:40|1147|1142.5|1147|1142.5|1147.3|1142.8|1147|1142.5|130
1626663530000|2021-07-19 02:58:50|1147.1|1142.6|1147.2|1142.7|1147.5|1143|1147|1142.5|90
1626663540000|2021-07-19 02:59:00|1147.5|1143|1147|1142.5|1147.5|1143|1146.8|1142.3|210
1626663550000|2021-07-19 02:59:10|1147.2|1142.7|1147|1142.5|1147.3|1142.8|1146.6|1142.1|178
1626663560000|2021-07-19 02:59:20|1147.1|1142.6|1147.3|1142.8|1147.3|1142.8|1147|1142.5|73
1626663570000|2021-07-19 02:59:30|1147.1|1142.6|1147.6|1143.1|1147.6|1143.1|1147.1|1142.6|99
1626663580000|2021-07-19 02:59:40|1147.8|1143.3|1148.1|1143.6|1148.1|1143.6|1147.8|1143.3|271
1626663590000|2021-07-19 02:59:50|1148.3|1143.8|1147|1142.5|1148.3|1143.8|1147|1142.5|181
1626663600000|2021-07-19 03:00:00|1146.8|1142.3|1145.3|1140.8|1146.8|1142.3|1145.3|1140.8|1235
1626663610000|2021-07-19 03:00:10|1145.5|1141|1145.7|1141.2|1145.8|1141.3|1145.4|1140.9|437
1626663620000|2021-07-19 03:00:20|1145.8|1141.3|1144.8|1140.3|1145.8|1141.3|1144.7|1140.2|945
1626663630000|2021-07-19 03:00:30|1144.7|1140.2|1145|1140.5|1145|1140.5|1144.3|1139.8|485
1626663640000|2021-07-19 03:00:40|1145.1|1140.6|1145.8|1141.3|1145.8|1141.3|1145|1140.5|265
1626663650000|2021-07-19 03:00:50|1146.1|1141.6|1146.6|1142.1|1146.8|1142.3|1146.1|1141.6|186
1626663660000|2021-07-19 03:01:00|1146.8|1142.3|1148|1143.5|1148|1143.5|1146.7|1142.2|322
1626663670000|2021-07-19 03:01:10|1148.3|1143.8|1148.3|1143.8|1148.5|1144|1148|1143.5|203
1626663680000|2021-07-19 03:01:20|1148.4|1143.9|1148.5|1144|1148.5|1144|1148|1143.5|131
1626663690000|2021-07-19 03:01:30|1148.4|1143.9|1147.3|1142.8|1148.5|1144|1147.3|1142.8|262
1626663700000|2021-07-19 03:01:40|1147.5|1143|1148.3|1143.8|1148.3|1143.8|1147.5|1143|94
1626663710000|2021-07-19 03:01:50|1148.5|1144|1148.6|1144.1|1148.6|1144.1|1148.5|1144|86
1626663720000|2021-07-19 03:02:00|1148.8|1144.3|1149|1144.5|1149|1144.5|1148.7|1144.2|115
1626663730000|2021-07-19 03:02:10|1149.1|1144.6|1149.3|1144.8|1149.3|1144.8|1149.1|1144.6|90
1626663740000|2021-07-19 03:02:20|1149.5|1145|1149.6|1145.1|1149.6|1145.1|1149.4|1144.9|74
1626663750000|2021-07-19 03:02:30|1149.5|1145|1149.3|1144.8|1149.6|1145.1|1149.3|1144.8|88
1626663760000|2021-07-19 03:02:40|1149.1|1144.6|1149|1144.5|1149.3|1144.8|1149|1144.5|64
1626663770000|2021-07-19 03:02:50|1149.2|1144.7|1149.6|1145.1|1149.6|1145.1|1149|1144.5|125
1626663780000|2021-07-19 03:03:00|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|88
1626663790000|2021-07-19 03:03:10|||||||||81
1626663800000|2021-07-19 03:03:20|1150|1145.5|1150.3|1145.8|1150.3|1145.8|1150|1145.5|117
1626663810000|2021-07-19 03:03:30|1150.5|1146|1150.8|1146.3|1150.8|1146.3|1150.1|1145.6|202
1626663820000|2021-07-19 03:03:40|1151|1146.5|1151.1|1146.6|1151.1|1146.6|1151|1146.5|193
1626663830000|2021-07-19 03:03:50|1150.8|1146.3|1151.1|1146.6|1151.1|1146.6|1150.6|1146.1|80
1626663840000|2021-07-19 03:04:00|1151.3|1146.8|1152|1147.5|1152|1147.5|1151.3|1146.8|174
1626663850000|2021-07-19 03:04:10|1151.8|1147.3|1152.3|1147.8|1152.6|1148.1|1151.8|1147.3|225
1626663860000|2021-07-19 03:04:20|1152.5|1148|1152.6|1148.1|1152.8|1148.3|1152.5|1148|129
1626663870000|2021-07-19 03:04:30|1152.4|1147.9|1152.1|1147.6|1152.4|1147.9|1152.1|1147.6|78
1626663880000|2021-07-19 03:04:40|1152.3|1147.8|1152.1|1147.6|1152.6|1148.1|1152.1|1147.6|135
1626663890000|2021-07-19 03:04:50|1152.3|1147.8|1152.3|1147.8|1152.3|1147.8|1152.3|1147.8|532
1626663900000|2021-07-19 03:05:00|1152.1|1147.6|1152.3|1147.8|1152.3|1147.8|1152.1|1147.6|93
1626663910000|2021-07-19 03:05:10|1152.1|1147.6|1152|1147.5|1152.1|1147.6|1151.6|1147.1|352
1626663920000|2021-07-19 03:05:20|1151.9|1147.4|1152.1|1147.6|1152.1|1147.6|1151.9|1147.4|67
1626663930000|2021-07-19 03:05:30|1151.9|1147.4|1152.4|1147.9|1152.4|1147.9|1151.8|1147.3|68
1626663940000|2021-07-19 03:05:40|1152.1|1147.6|1152.3|1147.8|1152.3|1147.8|1152.1|1147.6|40
1626663950000|2021-07-19 03:05:50|1152.4|1147.9|1152.8|1148.3|1152.9|1148.4|1152.4|1147.9|657
1626663960000|2021-07-19 03:06:00|1153|1148.5|1153.8|1149.3|1153.8|1149.3|1153|1148.5|408
1626663970000|2021-07-19 03:06:10|1153.6|1149.1|1154.1|1149.6|1154.1|1149.6|1153.6|1149.1|200
1626663980000|2021-07-19 03:06:20|1154.2|1149.7|1154.6|1150.1|1154.6|1150.1|1154.2|1149.7|220
1626663990000|2021-07-19 03:06:30|1154.1|1149.6|1154.3|1149.8|1154.3|1149.8|1154.1|1149.6|245
1626664000000|2021-07-19 03:06:40|1154.1|1149.6|1155.1|1150.6|1155.1|1150.6|1154.1|1149.6|278
1626664010000|2021-07-19 03:06:50|1155.4|1150.9|1155.1|1150.6|1155.8|1151.3|1155.1|1150.6|401
1626664020000|2021-07-19 03:07:00|1155.3|1150.8|1154.6|1150.1|1155.5|1151|1154.6|1150.1|184
1626664030000|2021-07-19 03:07:10|1154.5|1150|1154.1|1149.6|1154.5|1150|1154.1|1149.6|93
1626664040000|2021-07-19 03:07:20|1154.3|1149.8|1154.2|1149.7|1154.3|1149.8|1154|1149.5|281
1626664050000|2021-07-19 03:07:30|1154.1|1149.6|1154.4|1149.9|1154.6|1150.1|1154.1|1149.6|140
1626664060000|2021-07-19 03:07:40|1154.6|1150.1|1154.1|1149.6|1154.6|1150.1|1154.1|1149.6|56
1626664070000|2021-07-19 03:07:50|1154.3|1149.8|1154.3|1149.8|1154.3|1149.8|1154.1|1149.6|60
1626664080000|2021-07-19 03:08:00|1154.5|1150|1155.3|1150.8|1155.8|1151.3|1154.5|1150|489
1626664090000|2021-07-19 03:08:10|1155.6|1151.1|1155.4|1150.9|1155.6|1151.1|1155.1|1150.6|40
1626664100000|2021-07-19 03:08:20|1154.9|1150.4|1154.7|1150.2|1154.9|1150.4|1154.6|1150.1|174
1626664110000|2021-07-19 03:08:30|1154.6|1150.1|1155|1150.5|1155.1|1150.6|1154.6|1150.1|41
1626664120000|2021-07-19 03:08:40|1155.1|1150.6|1155.1|1150.6|1155.3|1150.8|1155.1|1150.6|14
1626664130000|2021-07-19 03:08:50|1155.3|1150.8|1154.9|1150.4|1155.3|1150.8|1154.9|1150.4|107
1626664140000|2021-07-19 03:09:00|1154.6|1150.1|1155.6|1151.1|1155.6|1151.1|1154.4|1149.9|397
1626664150000|2021-07-19 03:09:10|||||||||27
1626664160000|2021-07-19 03:09:20|1155.8|1151.3|1155.5|1151|1155.8|1151.3|1155.5|1151|105
1626664170000|2021-07-19 03:09:30|1155.3|1150.8|1155.1|1150.6|1155.3|1150.8|1155.1|1150.6|36
1626664180000|2021-07-19 03:09:40|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|65
1626664190000|2021-07-19 03:09:50|1155|1150.5|1155.4|1150.9|1155.4|1150.9|1155|1150.5|45
1626664200000|2021-07-19 03:10:00|1155.6|1151.1|1155.4|1150.9|1155.7|1151.2|1155.4|1150.9|116
1626664210000|2021-07-19 03:10:10|1155.3|1150.8|1154.7|1150.2|1155.3|1150.8|1154.7|1150.2|224
1626664220000|2021-07-19 03:10:20|1154.4|1149.9|1154.3|1149.8|1154.6|1150.1|1154.3|1149.8|138
1626664230000|2021-07-19 03:10:30|1153.9|1149.4|1153.4|1148.9|1153.9|1149.4|1153.4|1148.9|157
1626664240000|2021-07-19 03:10:40|1153.6|1149.1|1153.6|1149.1|1154|1149.5|1153.6|1149.1|127
1626664250000|2021-07-19 03:10:50|1153.4|1148.9|1153.1|1148.6|1153.6|1149.1|1153.1|1148.6|39
1626664260000|2021-07-19 03:11:00|||||||||16
1626664270000|2021-07-19 03:11:10|1153|1148.5|1153.3|1148.8|1153.8|1149.3|1153|1148.5|69
1626664280000|2021-07-19 03:11:20|1153.4|1148.9|1153.3|1148.8|1153.4|1148.9|1153.3|1148.8|33
1626664290000|2021-07-19 03:11:30|1153.2|1148.7|1153.2|1148.7|1153.2|1148.7|1153.2|1148.7|48
1626664300000|2021-07-19 03:11:40|1153.4|1148.9|1152.9|1148.4|1153.4|1148.9|1152.9|1148.4|62
1626664310000|2021-07-19 03:11:50|1152.8|1148.3|1153.3|1148.8|1153.3|1148.8|1152.8|1148.3|126
1626664320000|2021-07-19 03:12:00|1153.5|1149|1154.5|1150|1154.5|1150|1153.5|1149|180
1626664330000|2021-07-19 03:12:10|1154.3|1149.8|1154.3|1149.8|1154.8|1150.3|1154.3|1149.8|260
1626664340000|2021-07-19 03:12:20|1154.1|1149.6|1154|1149.5|1154.1|1149.6|1153.8|1149.3|24
1626664350000|2021-07-19 03:12:30|1153.8|1149.3|1154|1149.5|1154|1149.5|1153.6|1149.1|262
1626664360000|2021-07-19 03:12:40|1154.1|1149.6|1154.5|1150|1154.6|1150.1|1154.1|1149.6|141
1626664370000|2021-07-19 03:12:50|1154.6|1150.1|1154.6|1150.1|1155|1150.5|1154.6|1150.1|31
1626664380000|2021-07-19 03:13:00|1154.5|1150|1152.9|1148.4|1154.5|1150|1152.6|1148.1|398
1626664390000|2021-07-19 03:13:10|1152.8|1148.3|1152.9|1148.4|1152.9|1148.4|1152.8|1148.3|91
1626664400000|2021-07-19 03:13:20|||||||||17
1626664410000|2021-07-19 03:13:30|1153.1|1148.6|1153.2|1148.7|1153.6|1149.1|1153.1|1148.6|128
1626664420000|2021-07-19 03:13:40|1153.3|1148.8|1153.2|1148.7|1153.3|1148.8|1153|1148.5|22
1626664430000|2021-07-19 03:13:50|1153|1148.5|1153.1|1148.6|1153.1|1148.6|1152.9|1148.4|34
1626664440000|2021-07-19 03:14:00|1153.5|1149|1153.8|1149.3|1153.8|1149.3|1153.4|1148.9|89
1626664450000|2021-07-19 03:14:10|1153.6|1149.1|1153.8|1149.3|1153.8|1149.3|1153.6|1149.1|18
1626664460000|2021-07-19 03:14:20|1153.6|1149.1|1153.3|1148.8|1153.6|1149.1|1153.3|1148.8|29
1626664470000|2021-07-19 03:14:30|||||||||10
1626664480000|2021-07-19 03:14:40|1153.4|1148.9|1154|1149.5|1154|1149.5|1153.4|1148.9|78
1626664490000|2021-07-19 03:14:50|1153.9|1149.4|1154.1|1149.6|1154.1|1149.6|1153.9|1149.4|74
1626664500000|2021-07-19 03:15:00|1153.9|1149.4|1153.3|1148.8|1154|1149.5|1153.3|1148.8|76
1626664510000|2021-07-19 03:15:10|1152.8|1148.3|1152.7|1148.2|1152.8|1148.3|1152.6|1148.1|163
1626664520000|2021-07-19 03:15:20|1152.6|1148.1|1152.4|1147.9|1152.6|1148.1|1152.3|1147.8|28
1626664530000|2021-07-19 03:15:30|1152.3|1147.8|1151.9|1147.4|1152.3|1147.8|1151.8|1147.3|39
1626664540000|2021-07-19 03:15:40|1151.8|1147.3|1151.6|1147.1|1151.8|1147.3|1151.6|1147.1|145
1626664550000|2021-07-19 03:15:50|1151.8|1147.3|1152.2|1147.7|1152.3|1147.8|1151.8|1147.3|88
1626664560000|2021-07-19 03:16:00|1152.3|1147.8|1152|1147.5|1152.5|1148|1152|1147.5|80
1626664570000|2021-07-19 03:16:10|1151.7|1147.2|1150.8|1146.3|1151.8|1147.3|1150.8|1146.3|67
1626664580000|2021-07-19 03:16:20|1151|1146.5|1151.1|1146.6|1151.1|1146.6|1151|1146.5|70
1626664590000|2021-07-19 03:16:30|1151.3|1146.8|1151.8|1147.3|1151.8|1147.3|1151.3|1146.8|38
1626664600000|2021-07-19 03:16:40|1152|1147.5|1152|1147.5|1152|1147.5|1152|1147.5|55
1626664610000|2021-07-19 03:16:50|1151.8|1147.3|1151.5|1147|1151.8|1147.3|1151.5|1147|37
1626664620000|2021-07-19 03:17:00|1151.3|1146.8|1150.1|1145.6|1151.3|1146.8|1150.1|1145.6|204
1626664630000|2021-07-19 03:17:10|1150.3|1145.8|1150|1145.5|1150.5|1146|1149.7|1145.2|319
1626664640000|2021-07-19 03:17:20|1150.2|1145.7|1150.5|1146|1150.7|1146.2|1150.2|1145.7|82
1626664650000|2021-07-19 03:17:30|1150.8|1146.3|1151|1146.5|1151|1146.5|1150.8|1146.3|68
1626664660000|2021-07-19 03:17:40|1151.2|1146.7|1151.1|1146.6|1151.2|1146.7|1151.1|1146.6|55
1626664670000|2021-07-19 03:17:50|1151|1146.5|1150.8|1146.3|1151.2|1146.7|1150.7|1146.2|94
1626664680000|2021-07-19 03:18:00|1151|1146.5|1152.2|1147.7|1152.5|1148|1151|1146.5|208
1626664690000|2021-07-19 03:18:10|1152.4|1147.9|1152.8|1148.3|1152.8|1148.3|1152.4|1147.9|120
1626664700000|2021-07-19 03:18:20|1152.7|1148.2|1153.2|1148.7|1153.3|1148.8|1152.7|1148.2|35
1626664710000|2021-07-19 03:18:30|1153|1148.5|1152.3|1147.8|1153|1148.5|1152.2|1147.7|91
1626664720000|2021-07-19 03:18:40|1152.7|1148.2|1152|1147.5|1152.7|1148.2|1152|1147.5|30
1626664730000|2021-07-19 03:18:50|1152.2|1147.7|1152.2|1147.7|1152.2|1147.7|1152|1147.5|32
1626664740000|2021-07-19 03:19:00|1152.5|1148|1153.2|1148.7|1153.2|1148.7|1152.5|1148|46
1626664750000|2021-07-19 03:19:10|1153.3|1148.8|1153.5|1149|1153.5|1149|1153.3|1148.8|3
1626664760000|2021-07-19 03:19:20|1153.8|1149.3|1153.9|1149.4|1154|1149.5|1153.8|1149.3|40
1626664770000|2021-07-19 03:19:30|1154|1149.5|1154.5|1150|1154.5|1150|1153.8|1149.3|66
1626664780000|2021-07-19 03:19:40|1154.7|1150.2|1155|1150.5|1155|1150.5|1154.7|1150.2|162
1626664790000|2021-07-19 03:19:50|1154.8|1150.3|1155|1150.5|1155|1150.5|1154.5|1150|90
1626664800000|2021-07-19 03:20:00|1154.6|1150.1|1154.5|1150|1155|1150.5|1154.3|1149.8|183
1626664810000|2021-07-19 03:20:10|1154.3|1149.8|1153.3|1148.8|1154.3|1149.8|1153.3|1148.8|139
1626664820000|2021-07-19 03:20:20|1152.9|1148.4|1153.3|1148.8|1153.4|1148.9|1152.8|1148.3|109
1626664830000|2021-07-19 03:20:30|1153.1|1148.6|1152.5|1148|1153.3|1148.8|1152.3|1147.8|63
1626664840000|2021-07-19 03:20:40|1152.3|1147.8|1152.6|1148.1|1152.6|1148.1|1152.3|1147.8|22
1626664850000|2021-07-19 03:20:50|1152.8|1148.3|1153|1148.5|1153|1148.5|1152.8|1148.3|85
1626664860000|2021-07-19 03:21:00|1152.6|1148.1|1152.7|1148.2|1153|1148.5|1152.5|1148|39
1626664870000|2021-07-19 03:21:10|1152.5|1148|1152|1147.5|1152.5|1148|1152|1147.5|52
1626664880000|2021-07-19 03:21:20|1152.2|1147.7|1152|1147.5|1152.2|1147.7|1152|1147.5|93
1626664890000|2021-07-19 03:21:30|1152.2|1147.7|1152|1147.5|1152.2|1147.7|1152|1147.5|106
1626664900000|2021-07-19 03:21:40|1152.3|1147.8|1152.3|1147.8|1152.5|1148|1152.2|1147.7|63
1626664910000|2021-07-19 03:21:50|||||||||20
1626664920000|2021-07-19 03:22:00|1152.2|1147.7|1152.2|1147.7|1152.3|1147.8|1152.2|1147.7|149
1626664930000|2021-07-19 03:22:10|1152.1|1147.6|1152.3|1147.8|1152.3|1147.8|1152.1|1147.6|104
1626664940000|2021-07-19 03:22:20|1152.2|1147.7|1151.8|1147.3|1152.2|1147.7|1151.8|1147.3|47
1626664950000|2021-07-19 03:22:30|1151.7|1147.2|1151.1|1146.6|1151.8|1147.3|1151.1|1146.6|60
1626664960000|2021-07-19 03:22:40|1150.8|1146.3|1151|1146.5|1151.2|1146.7|1150.8|1146.3|64
1626664970000|2021-07-19 03:22:50|1151.2|1146.7|1150.8|1146.3|1151.2|1146.7|1150.7|1146.2|59
1626664980000|2021-07-19 03:23:00|1150.7|1146.2|1150.8|1146.3|1150.8|1146.3|1150.7|1146.2|30
1626664990000|2021-07-19 03:23:10|1150.6|1146.1|1150.8|1146.3|1150.8|1146.3|1150.6|1146.1|50
1626665000000|2021-07-19 03:23:20|1150.7|1146.2|1150.7|1146.2|1150.8|1146.3|1150.6|1146.1|37
1626665010000|2021-07-19 03:23:30|1150.6|1146.1|1150.2|1145.7|1150.8|1146.3|1150.2|1145.7|115
1626665020000|2021-07-19 03:23:40|1150.3|1145.8|1150.3|1145.8|1150.3|1145.8|1150.1|1145.6|112
1626665030000|2021-07-19 03:23:50|1150.2|1145.7|1150.8|1146.3|1150.8|1146.3|1150.2|1145.7|61
1626665040000|2021-07-19 03:24:00|1150.7|1146.2|1150.5|1146|1150.8|1146.3|1150.5|1146|29
1626665050000|2021-07-19 03:24:10|1150.3|1145.8|1150.2|1145.7|1150.3|1145.8|1150.2|1145.7|66
1626665060000|2021-07-19 03:24:20|1150.1|1145.6|1149.8|1145.3|1150.1|1145.6|1149.8|1145.3|19
1626665070000|2021-07-19 03:24:30|||||||||16
1626665080000|2021-07-19 03:24:40|1149.5|1145|1149.4|1144.9|1149.5|1145|1149.3|1144.8|92
1626665090000|2021-07-19 03:24:50|1149.5|1145|1148.8|1144.3|1149.5|1145|1148.8|1144.3|323
1626665100000|2021-07-19 03:25:00|1148.6|1144.1|1149|1144.5|1149.1|1144.6|1148.6|1144.1|112
1626665110000|2021-07-19 03:25:10|1148.8|1144.3|1150|1145.5|1150|1145.5|1148.8|1144.3|181
1626665120000|2021-07-19 03:25:20|1149.5|1145|1149.5|1145|1149.7|1145.2|1149.5|1145|103
1626665130000|2021-07-19 03:25:30|1149.6|1145.1|1149.5|1145|1149.7|1145.2|1149.5|1145|75
1626665140000|2021-07-19 03:25:40|1149.6|1145.1|1149.5|1145|1149.7|1145.2|1149.5|1145|29
1626665150000|2021-07-19 03:25:50|1149.7|1145.2|1150|1145.5|1150|1145.5|1149.6|1145.1|39
1626665160000|2021-07-19 03:26:00|1150.1|1145.6|1150|1145.5|1150.1|1145.6|1150|1145.5|50
1626665170000|2021-07-19 03:26:10|1150.2|1145.7|1150.4|1145.9|1150.4|1145.9|1150.2|1145.7|19
1626665180000|2021-07-19 03:26:20|1150.2|1145.7|1150.5|1146|1150.5|1146|1150.2|1145.7|41
1626665190000|2021-07-19 03:26:30|1150.4|1145.9|1150.5|1146|1150.5|1146|1150.2|1145.7|12
1626665200000|2021-07-19 03:26:40|||||||||6
1626665210000|2021-07-19 03:26:50|1150.7|1146.2|1150.5|1146|1150.7|1146.2|1150.5|1146|11
1626665220000|2021-07-19 03:27:00|||||||||20
1626665230000|2021-07-19 03:27:10|1150.8|1146.3|1150.8|1146.3|1150.8|1146.3|1150.8|1146.3|23
1626665240000|2021-07-19 03:27:20|||||||||8
1626665250000|2021-07-19 03:27:30|1151|1146.5|1151|1146.5|1151|1146.5|1151|1146.5|103
1626665260000|2021-07-19 03:27:40|||||||||31
1626665270000|2021-07-19 03:27:50|1151.3|1146.8|1151.9|1147.4|1152|1147.5|1151.3|1146.8|183
1626665280000|2021-07-19 03:28:00|1151.8|1147.3|1152|1147.5|1152|1147.5|1151.6|1147.1|88
1626665290000|2021-07-19 03:28:10|1151.7|1147.2|1152.2|1147.7|1152.2|1147.7|1151.7|1147.2|57
1626665300000|2021-07-19 03:28:20|1152.3|1147.8|1152.5|1148|1152.5|1148|1152.3|1147.8|69
1626665310000|2021-07-19 03:28:30|1152.7|1148.2|1152.5|1148|1152.7|1148.2|1152.3|1147.8|102
1626665320000|2021-07-19 03:28:40|1152.3|1147.8|1152|1147.5|1152.3|1147.8|1152|1147.5|54
1626665330000|2021-07-19 03:28:50|1152.2|1147.7|1153.7|1149.2|1153.7|1149.2|1152.2|1147.7|237
1626665340000|2021-07-19 03:29:00|1153.5|1149|1153.9|1149.4|1154|1149.5|1153.5|1149|258
1626665350000|2021-07-19 03:29:10|1154|1149.5|1154|1149.5|1154.1|1149.6|1153.9|1149.4|151
1626665360000|2021-07-19 03:29:20|1153.8|1149.3|1153.2|1148.7|1153.8|1149.3|1153.2|1148.7|267
1626665370000|2021-07-19 03:29:30|||||||||96
1626665380000|2021-07-19 03:29:40|1153.3|1148.8|1154.1|1149.6|1154.1|1149.6|1153.3|1148.8|242
1626665390000|2021-07-19 03:29:50|1154|1149.5|1153.5|1149|1154.3|1149.8|1153.5|1149|173
1626672600000|2021-07-19 05:30:00|1153.3|1148.8|1153.8|1149.3|1154.1|1149.6|1153.3|1148.8|447
1626672610000|2021-07-19 05:30:10|1153.7|1149.2|1153.3|1148.8|1153.7|1149.2|1153.3|1148.8|99
1626672620000|2021-07-19 05:30:20|1153.1|1148.6|1152.8|1148.3|1153.1|1148.6|1152.6|1148.1|107
1626672630000|2021-07-19 05:30:30|1152.6|1148.1|1152.6|1148.1|1152.6|1148.1|1152.3|1147.8|117
1626672640000|2021-07-19 05:30:40|1152.4|1147.9|1153.1|1148.6|1153.1|1148.6|1152.4|1147.9|80
1626672650000|2021-07-19 05:30:50|1153.3|1148.8|1153.6|1149.1|1153.6|1149.1|1153.3|1148.8|108
1626672660000|2021-07-19 05:31:00|1153.4|1148.9|1153.1|1148.6|1153.4|1148.9|1153.1|1148.6|65
1626672670000|2021-07-19 05:31:10|1152.8|1148.3|1153.8|1149.3|1153.8|1149.3|1152.8|1148.3|176
1626672680000|2021-07-19 05:31:20|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|40
1626672690000|2021-07-19 05:31:30|1153.8|1149.3|1154.1|1149.6|1154.1|1149.6|1153.7|1149.2|47
1626672700000|2021-07-19 05:31:40|1153.9|1149.4|1153.9|1149.4|1153.9|1149.4|1153.6|1149.1|85
1626672710000|2021-07-19 05:31:50|1154.1|1149.6|1153.1|1148.6|1154.1|1149.6|1153.1|1148.6|167
1626672720000|2021-07-19 05:32:00|1153.2|1148.7|1153.6|1149.1|1153.6|1149.1|1153.1|1148.6|43
1626672730000|2021-07-19 05:32:10|1153.7|1149.2|1153.6|1149.1|1153.7|1149.2|1153.5|1149|81
1626672740000|2021-07-19 05:32:20|1153.7|1149.2|1154.6|1150.1|1154.6|1150.1|1153.7|1149.2|163
1626672750000|2021-07-19 05:32:30|1154.9|1150.4|1155.6|1151.1|1155.6|1151.1|1154.9|1150.4|280
1626672760000|2021-07-19 05:32:40|1155.7|1151.2|1156.4|1151.9|1156.8|1152.3|1155.7|1151.2|687
1626672770000|2021-07-19 05:32:50|1156.6|1152.1|1157.6|1153.1|1157.8|1153.3|1156.3|1151.8|738
1626672780000|2021-07-19 05:33:00|1157.4|1152.9|1157.6|1153.1|1157.6|1153.1|1157.4|1152.9|183
1626672790000|2021-07-19 05:33:10|1157.8|1153.3|1157.6|1153.1|1157.8|1153.3|1157.6|1153.1|145
1626672800000|2021-07-19 05:33:20|1157.8|1153.3|1156.9|1152.4|1157.8|1153.3|1156.9|1152.4|131
1626672810000|2021-07-19 05:33:30|1157.2|1152.7|1157.4|1152.9|1157.4|1152.9|1157.1|1152.6|101
1626672820000|2021-07-19 05:33:40|1157.8|1153.3|1159.1|1154.6|1159.1|1154.6|1157.4|1152.9|930
1626672830000|2021-07-19 05:33:50|1158.8|1154.3|1158.5|1154|1159.1|1154.6|1158.5|1154|455
1626672840000|2021-07-19 05:34:00|1159.1|1154.6|1160.1|1155.6|1160.1|1155.6|1159.1|1154.6|588
1626672850000|2021-07-19 05:34:10|1160|1155.5|1159.6|1155.1|1160|1155.5|1159.5|1155|335
1626672860000|2021-07-19 05:34:20|1159.8|1155.3|1159.5|1155|1159.8|1155.3|1159.3|1154.8|98
1626672870000|2021-07-19 05:34:30|1159.3|1154.8|1159.5|1155|1159.5|1155|1159.3|1154.8|107
1626672880000|2021-07-19 05:34:40|1159.4|1154.9|1159.2|1154.7|1159.4|1154.9|1159|1154.5|168
1626672890000|2021-07-19 05:34:50|1159.3|1154.8|1159.3|1154.8|1159.5|1155|1159.1|1154.6|228
1626672900000|2021-07-19 05:35:00|1159.4|1154.9|1159.3|1154.8|1159.4|1154.9|1159.3|1154.8|69
1626672910000|2021-07-19 05:35:10|1159.1|1154.6|1159|1154.5|1159.1|1154.6|1158.8|1154.3|191
1626672920000|2021-07-19 05:35:20|1158.9|1154.4|1158.8|1154.3|1159|1154.5|1158.8|1154.3|103
1626672930000|2021-07-19 05:35:30|1159|1154.5|1159.1|1154.6|1159.1|1154.6|1159|1154.5|84
1626672940000|2021-07-19 05:35:40|1159.3|1154.8|1159.8|1155.3|1159.9|1155.4|1159.1|1154.6|506
1626672950000|2021-07-19 05:35:50|1159.6|1155.1|1160|1155.5|1160.2|1155.7|1159.5|1155|336
1626672960000|2021-07-19 05:36:00|1160.1|1155.6|1162|1157.5|1163|1158.5|1160.1|1155.6|2231
1626672970000|2021-07-19 05:36:10|1161.8|1157.3|1161.5|1157|1161.8|1157.3|1161.4|1156.9|361
1626672980000|2021-07-19 05:36:20|1161.7|1157.2|1162.2|1157.7|1162.2|1157.7|1161.3|1156.8|152
1626672990000|2021-07-19 05:36:30|1162.3|1157.8|1162.6|1158.1|1162.7|1158.2|1162.2|1157.7|251
1626673000000|2021-07-19 05:36:40|1162.7|1158.2|1162.8|1158.3|1162.8|1158.3|1162.2|1157.7|247
1626673010000|2021-07-19 05:36:50|1162.5|1158|1162|1157.5|1162.5|1158|1162|1157.5|193
1626673020000|2021-07-19 05:37:00|1162.2|1157.7|1162.8|1158.3|1162.8|1158.3|1162.2|1157.7|282
1626673030000|2021-07-19 05:37:10|1163.2|1158.7|1163.3|1158.8|1163.3|1158.8|1163.2|1158.7|268
1626673040000|2021-07-19 05:37:20|1163.2|1158.7|1163.3|1158.8|1163.3|1158.8|1162.8|1158.3|179
1626673050000|2021-07-19 05:37:30|1163.7|1159.2|1164.5|1160|1164.5|1160|1163.7|1159.2|545
1626673060000|2021-07-19 05:37:40|1164.3|1159.8|1164|1159.5|1164.3|1159.8|1163.7|1159.2|666
1626673070000|2021-07-19 05:37:50|1163.7|1159.2|1163.7|1159.2|1163.7|1159.2|1163.7|1159.2|130
1626673080000|2021-07-19 05:38:00|1163.9|1159.4|1163.8|1159.3|1164.7|1160.2|1163.7|1159.2|611
1626673090000|2021-07-19 05:38:10|1163.9|1159.4|1163.7|1159.2|1164.2|1159.7|1163.7|1159.2|123
1626673100000|2021-07-19 05:38:20|1163.8|1159.3|1163.4|1158.9|1164|1159.5|1163.4|1158.9|130
1626673110000|2021-07-19 05:38:30|1163.2|1158.7|1163.2|1158.7|1163.5|1159|1163|1158.5|154
1626673120000|2021-07-19 05:38:40|1163|1158.5|1163.7|1159.2|1163.8|1159.3|1163|1158.5|156
1626673130000|2021-07-19 05:38:50|1163.5|1159|1163.8|1159.3|1164.3|1159.8|1163.5|1159|120
1626673140000|2021-07-19 05:39:00|1164|1159.5|1165|1160.5|1165|1160.5|1164|1159.5|494
1626673150000|2021-07-19 05:39:10|1164.9|1160.4|1164.5|1160|1164.9|1160.4|1164.2|1159.7|239
1626673160000|2021-07-19 05:39:20|1164.4|1159.9|1164.4|1159.9|1164.5|1160|1164.2|1159.7|115
1626673170000|2021-07-19 05:39:30|1164.5|1160|1164.7|1160.2|1164.7|1160.2|1164.2|1159.7|187
1626673180000|2021-07-19 05:39:40|1165|1160.5|1165.5|1161|1165.5|1161|1164.8|1160.3|135
1626673190000|2021-07-19 05:39:50|1165.2|1160.7|1164.5|1160|1165.2|1160.7|1164.5|1160|346
1626673200000|2021-07-19 05:40:00|1164.7|1160.2|1165|1160.5|1165.5|1161|1164.7|1160.2|296
1626673210000|2021-07-19 05:40:10|1164.9|1160.4|1165.2|1160.7|1165.8|1161.3|1164|1159.5|1478
1626673220000|2021-07-19 05:40:20|1165.4|1160.9|1165.4|1160.9|1165.6|1161.1|1165.1|1160.6|217
1626673230000|2021-07-19 05:40:30|1165.6|1161.1|1165.4|1160.9|1165.7|1161.2|1165.2|1160.7|277
1626673240000|2021-07-19 05:40:40|1165.2|1160.7|1165.1|1160.6|1165.4|1160.9|1165.1|1160.6|213
1626673250000|2021-07-19 05:40:50|1165.2|1160.7|1164.2|1159.7|1165.2|1160.7|1164.2|1159.7|163
1626673260000|2021-07-19 05:41:00|1163.7|1159.2|1164.2|1159.7|1164.9|1160.4|1163.7|1159.2|220
1626673270000|2021-07-19 05:41:10|1164.1|1159.6|1163.1|1158.6|1164.2|1159.7|1163.1|1158.6|237
1626673280000|2021-07-19 05:41:20|1163.2|1158.7|1162.2|1157.7|1163.2|1158.7|1162.2|1157.7|209
1626673290000|2021-07-19 05:41:30|1162.4|1157.9|1163.4|1158.9|1163.4|1158.9|1162.4|1157.9|294
1626673300000|2021-07-19 05:41:40|1163.7|1159.2|1163.7|1159.2|1163.9|1159.4|1163.7|1159.2|220
1626673310000|2021-07-19 05:41:50|1163.6|1159.1|1163.7|1159.2|1163.7|1159.2|1163.2|1158.7|177
1626673320000|2021-07-19 05:42:00|1163.2|1158.7|1163.9|1159.4|1163.9|1159.4|1163.2|1158.7|266
1626673330000|2021-07-19 05:42:10|1163.8|1159.3|1163.9|1159.4|1163.9|1159.4|1163.4|1158.9|93
1626673340000|2021-07-19 05:42:20|1164.3|1159.8|1163.2|1158.7|1164.3|1159.8|1163.2|1158.7|148
1626673350000|2021-07-19 05:42:30|1162.9|1158.4|1162.9|1158.4|1162.9|1158.4|1162.7|1158.2|85
1626673360000|2021-07-19 05:42:40|1162.8|1158.3|1162.4|1157.9|1162.8|1158.3|1162.4|1157.9|83
1626673370000|2021-07-19 05:42:50|1162.6|1158.1|1162.9|1158.4|1163.1|1158.6|1162.4|1157.9|284
1626673380000|2021-07-19 05:43:00|1163.1|1158.6|1163.9|1159.4|1163.9|1159.4|1163.1|1158.6|184
1626673390000|2021-07-19 05:43:10|1164.1|1159.6|1166.4|1161.9|1166.4|1161.9|1164.1|1159.6|1183
1626673400000|2021-07-19 05:43:20|1166.6|1162.1|1166.1|1161.6|1166.6|1162.1|1165.4|1160.9|676
1626673410000|2021-07-19 05:43:30|1166.3|1161.8|1166.9|1162.4|1166.9|1162.4|1165.9|1161.4|396
1626673420000|2021-07-19 05:43:40|1166.7|1162.2|1166.6|1162.1|1166.7|1162.2|1166.4|1161.9|405
1626673430000|2021-07-19 05:43:50|1166.4|1161.9|1166.6|1162.1|1166.6|1162.1|1166.4|1161.9|347
1626673440000|2021-07-19 05:44:00|1166.8|1162.3|1166.8|1162.3|1166.8|1162.3|1166.3|1161.8|174
1626673450000|2021-07-19 05:44:10|1166.6|1162.1|1166.4|1161.9|1166.8|1162.3|1166.4|1161.9|659
1626673460000|2021-07-19 05:44:20|1166.6|1162.1|1167.3|1162.8|1167.3|1162.8|1166.6|1162.1|638
1626673470000|2021-07-19 05:44:30|1167.1|1162.6|1166.6|1162.1|1167.1|1162.6|1166.6|1162.1|245
1626673480000|2021-07-19 05:44:40|1166.8|1162.3|1166.1|1161.6|1166.8|1162.3|1165.9|1161.4|304
1626673490000|2021-07-19 05:44:50|1166.2|1161.7|1166.2|1161.7|1166.3|1161.8|1165.7|1161.2|310
1626673500000|2021-07-19 05:45:00|1165.9|1161.4|1166.2|1161.7|1166.6|1162.1|1165.9|1161.4|274
1626673510000|2021-07-19 05:45:10|1166.3|1161.8|1166.4|1161.9|1166.4|1161.9|1165.6|1161.1|196
1626673520000|2021-07-19 05:45:20|1166.7|1162.2|1166.7|1162.2|1166.7|1162.2|1166.7|1162.2|37
1626673530000|2021-07-19 05:45:30|1166.9|1162.4|1166.9|1162.4|1166.9|1162.4|1166.9|1162.4|145
1626673540000|2021-07-19 05:45:40|1167.2|1162.7|1167.2|1162.7|1167.2|1162.7|1167.2|1162.7|61
1626673550000|2021-07-19 05:45:50|||||||||109
1626673560000|2021-07-19 05:46:00|1167.1|1162.6|1166.6|1162.1|1167.1|1162.6|1166.6|1162.1|173
1626673570000|2021-07-19 05:46:10|1166.2|1161.7|1165.7|1161.2|1166.2|1161.7|1165.7|1161.2|169
1626673580000|2021-07-19 05:46:20|1165.6|1161.1|1165.6|1161.1|1165.6|1161.1|1165.6|1161.1|120
1626673590000|2021-07-19 05:46:30|1165.4|1160.9|1165.7|1161.2|1165.7|1161.2|1165.2|1160.7|163
1626673600000|2021-07-19 05:46:40|1165.6|1161.1|1165.7|1161.2|1165.7|1161.2|1165.6|1161.1|82
1626673610000|2021-07-19 05:46:50|1165.6|1161.1|1164.7|1160.2|1165.7|1161.2|1164.7|1160.2|130
1626673620000|2021-07-19 05:47:00|1164.8|1160.3|1164.9|1160.4|1164.9|1160.4|1164.6|1160.1|84
1626673630000|2021-07-19 05:47:10|1165.1|1160.6|1165.3|1160.8|1165.6|1161.1|1164.9|1160.4|173
1626673640000|2021-07-19 05:47:20|1165.1|1160.6|1164.6|1160.1|1165.3|1160.8|1164.6|1160.1|175
1626673650000|2021-07-19 05:47:30|1164.5|1160|1164.6|1160.1|1164.6|1160.1|1164.4|1159.9|37
1626673660000|2021-07-19 05:47:40|1164.4|1159.9|1164.3|1159.8|1164.6|1160.1|1164.1|1159.6|65
1626673670000|2021-07-19 05:47:50|1164.4|1159.9|1164.4|1159.9|1164.4|1159.9|1164.1|1159.6|70
1626673680000|2021-07-19 05:48:00|1164.1|1159.6|1163.9|1159.4|1164.3|1159.8|1163.9|1159.4|237
1626673690000|2021-07-19 05:48:10|1163.7|1159.2|1164.6|1160.1|1164.6|1160.1|1163.7|1159.2|234
1626673700000|2021-07-19 05:48:20|1164.8|1160.3|1164.8|1160.3|1164.8|1160.3|1164.8|1160.3|348
1626673710000|2021-07-19 05:48:30|1164.9|1160.4|1165.1|1160.6|1165.4|1160.9|1164.9|1160.4|127
1626673720000|2021-07-19 05:48:40|1164.8|1160.3|1164.6|1160.1|1165|1160.5|1164.6|1160.1|101
1626673730000|2021-07-19 05:48:50|1164.3|1159.8|1164.1|1159.6|1164.3|1159.8|1164.1|1159.6|108
1626673740000|2021-07-19 05:49:00|1163.8|1159.3|1163.6|1159.1|1163.8|1159.3|1163.6|1159.1|82
1626673750000|2021-07-19 05:49:10|1163.9|1159.4|1163.8|1159.3|1163.9|1159.4|1163.8|1159.3|85
1626673760000|2021-07-19 05:49:20|1163.6|1159.1|1163.3|1158.8|1163.6|1159.1|1163.3|1158.8|81
1626673770000|2021-07-19 05:49:30|1163.4|1158.9|1164.1|1159.6|1164.1|1159.6|1162.9|1158.4|378
1626673780000|2021-07-19 05:49:40|||||||||21
1626673790000|2021-07-19 05:49:50|1164.3|1159.8|1163.8|1159.3|1164.4|1159.9|1163.8|1159.3|82
1626673800000|2021-07-19 05:50:00|1163.6|1159.1|1164.1|1159.6|1164.1|1159.6|1163.6|1159.1|158
1626673810000|2021-07-19 05:50:10|1164.3|1159.8|1164.6|1160.1|1164.6|1160.1|1164.3|1159.8|120
1626673820000|2021-07-19 05:50:20|1164.8|1160.3|1164.4|1159.9|1164.8|1160.3|1164.3|1159.8|127
1626673830000|2021-07-19 05:50:30|1164.6|1160.1|1164.7|1160.2|1164.8|1160.3|1164.6|1160.1|281
1626673840000|2021-07-19 05:50:40|1164.6|1160.1|1164.1|1159.6|1164.6|1160.1|1164.1|1159.6|98
1626673850000|2021-07-19 05:50:50|1163.8|1159.3|1163.8|1159.3|1163.8|1159.3|1163.8|1159.3|65
1626673860000|2021-07-19 05:51:00|1164.1|1159.6|1163.6|1159.1|1164.3|1159.8|1163.6|1159.1|221
1626673870000|2021-07-19 05:51:10|1163.5|1159|1163.6|1159.1|1163.6|1159.1|1163.5|1159|71
1626673880000|2021-07-19 05:51:20|1163.5|1159|1163.9|1159.4|1163.9|1159.4|1163.4|1158.9|93
1626673890000|2021-07-19 05:51:30|1164.2|1159.7|1164.2|1159.7|1164.2|1159.7|1164.2|1159.7|53
1626673900000|2021-07-19 05:51:40|1164.1|1159.6|1164.4|1159.9|1164.4|1159.9|1164.1|1159.6|89
1626673910000|2021-07-19 05:51:50|1164.2|1159.7|1164.2|1159.7|1164.2|1159.7|1164.2|1159.7|29
1626673920000|2021-07-19 05:52:00|||||||||72
1626673930000|2021-07-19 05:52:10|1163.7|1159.2|1163.7|1159.2|1163.7|1159.2|1163.7|1159.2|67
1626673940000|2021-07-19 05:52:20|1163.4|1158.9|1163.4|1158.9|1163.7|1159.2|1163.4|1158.9|88
1626673950000|2021-07-19 05:52:30|1163.6|1159.1|1163.6|1159.1|1163.6|1159.1|1163.6|1159.1|100
1626673960000|2021-07-19 05:52:40|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|83
1626673970000|2021-07-19 05:52:50|1163.6|1159.1|1163.4|1158.9|1163.6|1159.1|1163.4|1158.9|60
1626673980000|2021-07-19 05:53:00|1163.6|1159.1|1163.7|1159.2|1163.9|1159.4|1163.6|1159.1|113
1626673990000|2021-07-19 05:53:10|1163.9|1159.4|1163.9|1159.4|1163.9|1159.4|1163.9|1159.4|69
1626674000000|2021-07-19 05:53:20|1164.2|1159.7|1164.6|1160.1|1164.6|1160.1|1164.2|1159.7|304
1626674010000|2021-07-19 05:53:30|1164.5|1160|1165.1|1160.6|1165.2|1160.7|1164.2|1159.7|81
1626674020000|2021-07-19 05:53:40|1165.2|1160.7|1165.2|1160.7|1165.2|1160.7|1165.2|1160.7|32
1626674030000|2021-07-19 05:53:50|1165.1|1160.6|1165.2|1160.7|1165.2|1160.7|1165.1|1160.6|73
1626674040000|2021-07-19 05:54:00|1165.4|1160.9|1165.4|1160.9|1165.4|1160.9|1165.4|1160.9|92
1626674050000|2021-07-19 05:54:10|1165.2|1160.7|1164.9|1160.4|1165.2|1160.7|1164.9|1160.4|73
1626674060000|2021-07-19 05:54:20|1165.4|1160.9|1166|1161.5|1166|1161.5|1165.4|1160.9|138
1626674070000|2021-07-19 05:54:30|1165.9|1161.4|1166.3|1161.8|1166.4|1161.9|1165.9|1161.4|105
1626674080000|2021-07-19 05:54:40|1166.2|1161.7|1166.5|1162|1166.5|1162|1166.2|1161.7|35
1626674090000|2021-07-19 05:54:50|1166.3|1161.8|1166|1161.5|1166.3|1161.8|1166|1161.5|155
1626674100000|2021-07-19 05:55:00|1166.1|1161.6|1166.2|1161.7|1166.2|1161.7|1166.1|1161.6|83
1626674110000|2021-07-19 05:55:10|||||||||53
1626674120000|2021-07-19 05:55:20|1166.4|1161.9|1166.4|1161.9|1166.4|1161.9|1166.2|1161.7|43
1626674130000|2021-07-19 05:55:30|1166|1161.5|1166.5|1162|1166.5|1162|1166|1161.5|264
1626674140000|2021-07-19 05:55:40|1166.4|1161.9|1166.4|1161.9|1166.4|1161.9|1166.4|1161.9|78
1626674150000|2021-07-19 05:55:50|1166.5|1162|1166.5|1162|1166.5|1162|1166.5|1162|84
1626674160000|2021-07-19 05:56:00|||||||||18
1626674170000|2021-07-19 05:56:10|1166|1161.5|1166|1161.5|1166|1161.5|1166|1161.5|282
1626674180000|2021-07-19 05:56:20|1165.9|1161.4|1166|1161.5|1166|1161.5|1165.9|1161.4|88
1626674190000|2021-07-19 05:56:30|1166.4|1161.9|1166|1161.5|1166.4|1161.9|1166|1161.5|36
1626674200000|2021-07-19 05:56:40|||||||||82
1626674210000|2021-07-19 05:56:50|||||||||7
1626674220000|2021-07-19 05:57:00|||||||||6
1626674230000|2021-07-19 05:57:10|1165.9|1161.4|1165.9|1161.4|1165.9|1161.4|1165.9|1161.4|113
1626674240000|2021-07-19 05:57:20|1166|1161.5|1165.9|1161.4|1166|1161.5|1165.9|1161.4|156
1626674250000|2021-07-19 05:57:30|||||||||10
1626674260000|2021-07-19 05:57:40|||||||||18
1626674270000|2021-07-19 05:57:50|1165.7|1161.2|1165.9|1161.4|1166.2|1161.7|1165.7|1161.2|125
1626674280000|2021-07-19 05:58:00|1166.2|1161.7|1166.2|1161.7|1166.3|1161.8|1166.2|1161.7|48
1626674290000|2021-07-19 05:58:10|1166.4|1161.9|1166.4|1161.9|1166.4|1161.9|1166.4|1161.9|101
1626674300000|2021-07-19 05:58:20|1166.2|1161.7|1166.2|1161.7|1166.5|1162|1166.2|1161.7|64
1626674310000|2021-07-19 05:58:30|||||||||13
1626674320000|2021-07-19 05:58:40|||||||||31
1626674330000|2021-07-19 05:58:50|1166|1161.5|1166.2|1161.7|1166.2|1161.7|1165.9|1161.4|20
1626674340000|2021-07-19 05:59:00|||||||||39
1626674350000|2021-07-19 05:59:10|||||||||10
1626674360000|2021-07-19 05:59:20|1166|1161.5|1165.7|1161.2|1166|1161.5|1165.7|1161.2|48
1626674370000|2021-07-19 05:59:30|1165.9|1161.4|1165.7|1161.2|1165.9|1161.4|1165.7|1161.2|100
1626674380000|2021-07-19 05:59:40|1165.6|1161.1|1165.7|1161.2|1165.7|1161.2|1165.5|1161|77
1626674390000|2021-07-19 05:59:50|1165.9|1161.4|1166.2|1161.7|1166.2|1161.7|1165.7|1161.2|51
1626674400000|2021-07-19 06:00:00|1166|1161.5|1166.2|1161.7|1166.2|1161.7|1165.7|1161.2|105
1626674410000|2021-07-19 06:00:10|1166|1161.5|1166.4|1161.9|1166.4|1161.9|1166|1161.5|141
1626674420000|2021-07-19 06:00:20|1166.5|1162|1167|1162.5|1167|1162.5|1166.5|1162|347
1626674430000|2021-07-19 06:00:30|1167.2|1162.7|1167.7|1163.2|1167.7|1163.2|1167.1|1162.6|312
1626674440000|2021-07-19 06:00:40|1167.6|1163.1|1167.5|1163|1167.6|1163.1|1167.5|1163|157
1626674450000|2021-07-19 06:00:50|1167.4|1162.9|1167.4|1162.9|1167.4|1162.9|1167|1162.5|136
1626674460000|2021-07-19 06:01:00|1167.5|1163|1167.5|1163|1167.5|1163|1167.5|1163|90
1626674470000|2021-07-19 06:01:10|1167.6|1163.1|1167.5|1163|1167.7|1163.2|1167.5|1163|107
1626674480000|2021-07-19 06:01:20|1167.4|1162.9|1167|1162.5|1167.5|1163|1166.7|1162.2|140
1626674490000|2021-07-19 06:01:30|1166.7|1162.2|1167|1162.5|1167.2|1162.7|1166.7|1162.2|55
1626674500000|2021-07-19 06:01:40|1166.9|1162.4|1167|1162.5|1167|1162.5|1166.9|1162.4|130
1626674510000|2021-07-19 06:01:50|1166.9|1162.4|1166.7|1162.2|1166.9|1162.4|1166.7|1162.2|115
1626674520000|2021-07-19 06:02:00|1166.8|1162.3|1167.2|1162.7|1167.2|1162.7|1166.7|1162.2|119
1626674530000|2021-07-19 06:02:10|1167.1|1162.6|1166.5|1162|1167.2|1162.7|1166.1|1161.6|86
1626674540000|2021-07-19 06:02:20|1166.4|1161.9|1166.3|1161.8|1166.4|1161.9|1166.2|1161.7|58
1626674550000|2021-07-19 06:02:30|1166.4|1161.9|1165.6|1161.1|1166.4|1161.9|1165.6|1161.1|72
1626674560000|2021-07-19 06:02:40|1165.7|1161.2|1165.6|1161.1|1165.9|1161.4|1165.4|1160.9|104
1626674570000|2021-07-19 06:02:50|1165.9|1161.4|1166.1|1161.6|1166.1|1161.6|1165.6|1161.1|56
1626674580000|2021-07-19 06:03:00|1166.2|1161.7|1166.5|1162|1166.5|1162|1166.2|1161.7|40
1626674590000|2021-07-19 06:03:10|1166.6|1162.1|1165.2|1160.7|1166.6|1162.1|1165.2|1160.7|33
1626674600000|2021-07-19 06:03:20|1165.4|1160.9|1165.4|1160.9|1165.4|1160.9|1165.4|1160.9|22
1626674610000|2021-07-19 06:03:30|1165.1|1160.6|1164.9|1160.4|1165.1|1160.6|1164.9|1160.4|70
1626674620000|2021-07-19 06:03:40|1164.6|1160.1|1164.9|1160.4|1165.1|1160.6|1164.6|1160.1|50
1626674630000|2021-07-19 06:03:50|1165.1|1160.6|1164.7|1160.2|1165.1|1160.6|1164.6|1160.1|41
1626674640000|2021-07-19 06:04:00|1164.6|1160.1|1164.8|1160.3|1164.8|1160.3|1164.6|1160.1|70
1626674650000|2021-07-19 06:04:10|1164.9|1160.4|1164.8|1160.3|1164.9|1160.4|1164.8|1160.3|61
1626674660000|2021-07-19 06:04:20|1165.1|1160.6|1164.8|1160.3|1165.1|1160.6|1164.8|1160.3|31
1626674670000|2021-07-19 06:04:30|||||||||25
1626674680000|2021-07-19 06:04:40|1165.3|1160.8|1165.3|1160.8|1165.3|1160.8|1165.3|1160.8|211
1626674690000|2021-07-19 06:04:50|1165.4|1160.9|1165.7|1161.2|1165.7|1161.2|1165.4|1160.9|157
1626674700000|2021-07-19 06:05:00|1165.9|1161.4|1166.1|1161.6|1166.3|1161.8|1165.8|1161.3|88
1626674710000|2021-07-19 06:05:10|1165.8|1161.3|1165.7|1161.2|1165.8|1161.3|1165.6|1161.1|133
1626674720000|2021-07-19 06:05:20|1165.6|1161.1|1165.4|1160.9|1165.7|1161.2|1165.4|1160.9|30
1626674730000|2021-07-19 06:05:30|1165.2|1160.7|1164.9|1160.4|1165.2|1160.7|1164.9|1160.4|139
1626674740000|2021-07-19 06:05:40|1165|1160.5|1164.8|1160.3|1165.1|1160.6|1164.7|1160.2|81
1626674750000|2021-07-19 06:05:50|1164.7|1160.2|1164.6|1160.1|1164.7|1160.2|1164.3|1159.8|66
1626674760000|2021-07-19 06:06:00|1164.3|1159.8|1164.3|1159.8|1164.6|1160.1|1164.3|1159.8|69
1626674770000|2021-07-19 06:06:10|1164.6|1160.1|1163.8|1159.3|1164.6|1160.1|1163.8|1159.3|414
1626674780000|2021-07-19 06:06:20|1163.6|1159.1|1163.4|1158.9|1163.7|1159.2|1163.2|1158.7|206
1626674790000|2021-07-19 06:06:30|1163.2|1158.7|1162.9|1158.4|1163.4|1158.9|1162.9|1158.4|183
1626674800000|2021-07-19 06:06:40|1162.4|1157.9|1162.6|1158.1|1162.6|1158.1|1162.4|1157.9|236
1626674810000|2021-07-19 06:06:50|1162.8|1158.3|1162.8|1158.3|1162.8|1158.3|1162.4|1157.9|140
1626674820000|2021-07-19 06:07:00|1162.7|1158.2|1162.6|1158.1|1162.7|1158.2|1162.3|1157.8|66
1626674830000|2021-07-19 06:07:10|1162.8|1158.3|1162.6|1158.1|1162.8|1158.3|1162.6|1158.1|100
1626674840000|2021-07-19 06:07:20|1162.4|1157.9|1161.6|1157.1|1162.4|1157.9|1161.6|1157.1|386
1626674850000|2021-07-19 06:07:30|1161.7|1157.2|1161.7|1157.2|1161.9|1157.4|1161.4|1156.9|170
1626674860000|2021-07-19 06:07:40|1161.6|1157.1|1161.2|1156.7|1161.7|1157.2|1160.9|1156.4|613
1626674870000|2021-07-19 06:07:50|1161.4|1156.9|1160.9|1156.4|1161.6|1157.1|1160.9|1156.4|145
1626674880000|2021-07-19 06:08:00|1161.1|1156.6|1160.4|1155.9|1161.1|1156.6|1160.4|1155.9|240
1626674890000|2021-07-19 06:08:10|1160.7|1156.2|1160.4|1155.9|1160.7|1156.2|1160.4|1155.9|170
1626674900000|2021-07-19 06:08:20|1160.7|1156.2|1160.9|1156.4|1160.9|1156.4|1160.6|1156.1|118
1626674910000|2021-07-19 06:08:30|1160.7|1156.2|1160.6|1156.1|1160.8|1156.3|1160.4|1155.9|102
1626674920000|2021-07-19 06:08:40|1160.7|1156.2|1161.1|1156.6|1161.1|1156.6|1160.7|1156.2|197
1626674930000|2021-07-19 06:08:50|1161.2|1156.7|1161.4|1156.9|1161.4|1156.9|1161.1|1156.6|77
1626674940000|2021-07-19 06:09:00|1161.2|1156.7|1161.1|1156.6|1161.2|1156.7|1161.1|1156.6|94
1626674950000|2021-07-19 06:09:10|1160.9|1156.4|1161.4|1156.9|1161.4|1156.9|1160.9|1156.4|39
1626674960000|2021-07-19 06:09:20|1161.6|1157.1|1161.7|1157.2|1161.7|1157.2|1161.4|1156.9|55
1626674970000|2021-07-19 06:09:30|1161.6|1157.1|1161.2|1156.7|1161.6|1157.1|1161.2|1156.7|29
1626674980000|2021-07-19 06:09:40|||||||||35
1626674990000|2021-07-19 06:09:50|1161.4|1156.9|1161.7|1157.2|1161.7|1157.2|1161.4|1156.9|82
1626675000000|2021-07-19 06:10:00|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|116
1626675010000|2021-07-19 06:10:10|1162.4|1157.9|1162.7|1158.2|1162.7|1158.2|1162.4|1157.9|48
1626675020000|2021-07-19 06:10:20|1162.9|1158.4|1162.9|1158.4|1162.9|1158.4|1162.9|1158.4|58
1626675030000|2021-07-19 06:10:30|1163.1|1158.6|1163.7|1159.2|1163.7|1159.2|1163.1|1158.6|62
1626675040000|2021-07-19 06:10:40|1163.9|1159.4|1163.9|1159.4|1163.9|1159.4|1163.7|1159.2|45
1626675050000|2021-07-19 06:10:50|1163.7|1159.2|1162.8|1158.3|1163.7|1159.2|1162.7|1158.2|196
1626675060000|2021-07-19 06:11:00|1162.9|1158.4|1162.2|1157.7|1163|1158.5|1162.2|1157.7|60
1626675070000|2021-07-19 06:11:10|1162.5|1158|1162.2|1157.7|1162.5|1158|1162.2|1157.7|26
1626675080000|2021-07-19 06:11:20|1162.4|1157.9|1162.3|1157.8|1162.5|1158|1162.2|1157.7|129
1626675090000|2021-07-19 06:11:30|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|35
1626675100000|2021-07-19 06:11:40|||||||||19
1626675110000|2021-07-19 06:11:50|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|9
1626675120000|2021-07-19 06:12:00|||||||||34
1626675130000|2021-07-19 06:12:10|1161.2|1156.7|1161.4|1156.9|1161.4|1156.9|1161.2|1156.7|31
1626675140000|2021-07-19 06:12:20|1161.3|1156.8|1161.1|1156.6|1161.4|1156.9|1161|1156.5|20
1626675150000|2021-07-19 06:12:30|1161.3|1156.8|1161.4|1156.9|1161.4|1156.9|1160.9|1156.4|23
1626675160000|2021-07-19 06:12:40|||||||||13
1626675170000|2021-07-19 06:12:50|||||||||19
1626675180000|2021-07-19 06:13:00|1161.7|1157.2|1162.9|1158.4|1162.9|1158.4|1161.7|1157.2|122
1626675190000|2021-07-19 06:13:10|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|1163.1|1158.6|40
1626675200000|2021-07-19 06:13:20|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|92
1626675210000|2021-07-19 06:13:30|1163.6|1159.1|1163.6|1159.1|1163.8|1159.3|1163.6|1159.1|82
1626675220000|2021-07-19 06:13:40|||||||||11
1626675230000|2021-07-19 06:13:50|1163.1|1158.6|1162.4|1157.9|1163.1|1158.6|1162.4|1157.9|177
1626675240000|2021-07-19 06:14:00|1162.6|1158.1|1162.9|1158.4|1163.1|1158.6|1162.6|1158.1|34
1626675250000|2021-07-19 06:14:10|||||||||15
1626675260000|2021-07-19 06:14:20|1162.7|1158.2|1162.6|1158.1|1162.7|1158.2|1162.6|1158.1|33
1626675270000|2021-07-19 06:14:30|1162.9|1158.4|1162.7|1158.2|1162.9|1158.4|1162.7|1158.2|4
1626675280000|2021-07-19 06:14:40|1162.6|1158.1|1162.4|1157.9|1162.6|1158.1|1162.4|1157.9|29
1626675290000|2021-07-19 06:14:50|1162.3|1157.8|1162.3|1157.8|1162.3|1157.8|1162.3|1157.8|23
1626675300000|2021-07-19 06:15:00|1162.2|1157.7|1162.9|1158.4|1162.9|1158.4|1162.2|1157.7|59
1626675310000|2021-07-19 06:15:10|1163.1|1158.6|1163.6|1159.1|1163.6|1159.1|1163.1|1158.6|142
1626675320000|2021-07-19 06:15:20|1163.7|1159.2|1163.7|1159.2|1163.7|1159.2|1163.7|1159.2|38
1626675330000|2021-07-19 06:15:30|1163.8|1159.3|1163.8|1159.3|1163.8|1159.3|1163.7|1159.2|41
1626675340000|2021-07-19 06:15:40|1164.1|1159.6|1164.3|1159.8|1164.3|1159.8|1164.1|1159.6|74
1626675350000|2021-07-19 06:15:50|1164.2|1159.7|1163.8|1159.3|1164.2|1159.7|1163.5|1159|157
1626675360000|2021-07-19 06:16:00|1163.9|1159.4|1164.3|1159.8|1164.3|1159.8|1163.9|1159.4|53
1626675370000|2021-07-19 06:16:10|1164.1|1159.6|1164.1|1159.6|1164.1|1159.6|1164.1|1159.6|27
1626675380000|2021-07-19 06:16:20|1163.8|1159.3|1163.2|1158.7|1163.8|1159.3|1163.1|1158.6|56
1626675390000|2021-07-19 06:16:30|1163.1|1158.6|1163.3|1158.8|1163.3|1158.8|1163.1|1158.6|8
1626675400000|2021-07-19 06:16:40|1163.6|1159.1|1163.8|1159.3|1163.8|1159.3|1163.6|1159.1|75
1626675410000|2021-07-19 06:16:50|1163.7|1159.2|1163.8|1159.3|1163.8|1159.3|1163.3|1158.8|15
1626675420000|2021-07-19 06:17:00|1163.6|1159.1|1163.6|1159.1|1163.6|1159.1|1163.6|1159.1|33
1626675430000|2021-07-19 06:17:10|1163.3|1158.8|1163.6|1159.1|1163.6|1159.1|1163.3|1158.8|44
1626675440000|2021-07-19 06:17:20|||||||||16
1626675450000|2021-07-19 06:17:30|1163.8|1159.3|1163.4|1158.9|1163.8|1159.3|1163.3|1158.8|47
1626675460000|2021-07-19 06:17:40|1163.3|1158.8|1163.3|1158.8|1163.4|1158.9|1163.3|1158.8|73
1626675470000|2021-07-19 06:17:50|1163.1|1158.6|1162.6|1158.1|1163.1|1158.6|1162.6|1158.1|65
1626675480000|2021-07-19 06:18:00|1162.5|1158|1161.8|1157.3|1162.6|1158.1|1161.8|1157.3|31
1626675490000|2021-07-19 06:18:10|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|62
1626675500000|2021-07-19 06:18:20|1161.7|1157.2|1161.6|1157.1|1161.7|1157.2|1161.6|1157.1|49
1626675510000|2021-07-19 06:18:30|1161.5|1157|1161.4|1156.9|1161.5|1157|1161.4|1156.9|17
1626675520000|2021-07-19 06:18:40|1161.5|1157|1161.6|1157.1|1161.8|1157.3|1161.5|1157|63
1626675530000|2021-07-19 06:18:50|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|105
1626675540000|2021-07-19 06:19:00|||||||||142
1626675550000|2021-07-19 06:19:10|1161.2|1156.7|1160.9|1156.4|1161.2|1156.7|1160.9|1156.4|62
1626675560000|2021-07-19 06:19:20|1160.7|1156.2|1160.7|1156.2|1160.7|1156.2|1160.7|1156.2|172
1626675570000|2021-07-19 06:19:30|1160.6|1156.1|1160.7|1156.2|1160.9|1156.4|1160.5|1156|104
1626675580000|2021-07-19 06:19:40|1160.6|1156.1|1160.2|1155.7|1160.7|1156.2|1160.2|1155.7|162
1626675590000|2021-07-19 06:19:50|1160.3|1155.8|1160.9|1156.4|1161.1|1156.6|1160.3|1155.8|342
1626675600000|2021-07-19 06:20:00|1160.7|1156.2|1160.4|1155.9|1160.7|1156.2|1160.2|1155.7|162
1626675610000|2021-07-19 06:20:10|1160.9|1156.4|1161.4|1156.9|1161.4|1156.9|1160.9|1156.4|69
1626675620000|2021-07-19 06:20:20|1161.2|1156.7|1161.4|1156.9|1161.4|1156.9|1161.2|1156.7|96
1626675630000|2021-07-19 06:20:30|1161.2|1156.7|1161.4|1156.9|1161.4|1156.9|1161.2|1156.7|78
1626675640000|2021-07-19 06:20:40|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|1161.5|1157|49
1626675650000|2021-07-19 06:20:50|1162|1157.5|1162.2|1157.7|1162.2|1157.7|1161.9|1157.4|58
1626675660000|2021-07-19 06:21:00|1162.1|1157.6|1161.9|1157.4|1162.1|1157.6|1161.9|1157.4|55
1626675670000|2021-07-19 06:21:10|1162.1|1157.6|1161.9|1157.4|1162.1|1157.6|1161.9|1157.4|49
1626675680000|2021-07-19 06:21:20|1161.5|1157|1161.4|1156.9|1161.5|1157|1161.4|1156.9|109
1626675690000|2021-07-19 06:21:30|||||||||55
1626675700000|2021-07-19 06:21:40|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|1161.1|1156.6|57
1626675710000|2021-07-19 06:21:50|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|38
1626675720000|2021-07-19 06:22:00|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|66
1626675730000|2021-07-19 06:22:10|1161.2|1156.7|1160.7|1156.2|1161.2|1156.7|1160.4|1155.9|96
1626675740000|2021-07-19 06:22:20|1160.9|1156.4|1161.4|1156.9|1161.4|1156.9|1160.7|1156.2|95
1626675750000|2021-07-19 06:22:30|1160.9|1156.4|1160.9|1156.4|1161|1156.5|1160.8|1156.3|72
1626675760000|2021-07-19 06:22:40|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|8
1626675770000|2021-07-19 06:22:50|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|67
1626675780000|2021-07-19 06:23:00|1161.1|1156.6|1160.9|1156.4|1161.4|1156.9|1160.9|1156.4|77
1626675790000|2021-07-19 06:23:10|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|5
1626675800000|2021-07-19 06:23:20|1160.4|1155.9|1160.6|1156.1|1160.6|1156.1|1160.4|1155.9|67
1626675810000|2021-07-19 06:23:30|1160.4|1155.9|1160.1|1155.6|1160.5|1156|1160.1|1155.6|81
1626675820000|2021-07-19 06:23:40|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|87
1626675830000|2021-07-19 06:23:50|1160.1|1155.6|1159.6|1155.1|1160.1|1155.6|1159.6|1155.1|222
1626675840000|2021-07-19 06:24:00|1159.4|1154.9|1159.7|1155.2|1159.7|1155.2|1159.4|1154.9|68
1626675850000|2021-07-19 06:24:10|1159.9|1155.4|1159.6|1155.1|1159.9|1155.4|1159.6|1155.1|28
1626675860000|2021-07-19 06:24:20|1159.5|1155|1159.1|1154.6|1159.7|1155.2|1159.1|1154.6|240
1626675870000|2021-07-19 06:24:30|1158.9|1154.4|1158.5|1154|1158.9|1154.4|1158.5|1154|219
1626675880000|2021-07-19 06:24:40|1158.4|1153.9|1158.4|1153.9|1158.4|1153.9|1158.4|1153.9|219
1626675890000|2021-07-19 06:24:50|1158.6|1154.1|1158.2|1153.7|1158.9|1154.4|1158.1|1153.6|198
1626675900000|2021-07-19 06:25:00|1158|1153.5|1157.4|1152.9|1158.4|1153.9|1157.4|1152.9|297
1626675910000|2021-07-19 06:25:10|1157.2|1152.7|1158.1|1153.6|1158.1|1153.6|1157.2|1152.7|210
1626675920000|2021-07-19 06:25:20|1157.9|1153.4|1157.7|1153.2|1157.9|1153.4|1157.4|1152.9|124
1626675930000|2021-07-19 06:25:30|1157.6|1153.1|1157.6|1153.1|1157.9|1153.4|1157.6|1153.1|55
1626675940000|2021-07-19 06:25:40|1157.9|1153.4|1157.7|1153.2|1157.9|1153.4|1157.7|1153.2|67
1626675950000|2021-07-19 06:25:50|1157.6|1153.1|1157.7|1153.2|1158.1|1153.6|1157.6|1153.1|116
1626675960000|2021-07-19 06:26:00|1157.6|1153.1|1157.6|1153.1|1157.9|1153.4|1157.5|1153|60
1626675970000|2021-07-19 06:26:10|1157.4|1152.9|1156.7|1152.2|1157.4|1152.9|1156.7|1152.2|243
1626675980000|2021-07-19 06:26:20|1156.5|1152|1156.4|1151.9|1156.5|1152|1156.2|1151.7|502
1626675990000|2021-07-19 06:26:30|1156.5|1152|1157.6|1153.1|1157.9|1153.4|1156.5|1152|296
1626676000000|2021-07-19 06:26:40|1157.7|1153.2|1157.2|1152.7|1157.7|1153.2|1157.2|1152.7|50
1626676010000|2021-07-19 06:26:50|1157.4|1152.9|1157|1152.5|1157.4|1152.9|1157|1152.5|45
1626676020000|2021-07-19 06:27:00|1156.8|1152.3|1156.9|1152.4|1156.9|1152.4|1156.8|1152.3|75
1626676030000|2021-07-19 06:27:10|1156.8|1152.3|1157.2|1152.7|1157.3|1152.8|1156.7|1152.2|212
1626676040000|2021-07-19 06:27:20|1157.4|1152.9|1157.7|1153.2|1157.7|1153.2|1157.4|1152.9|195
1626676050000|2021-07-19 06:27:30|1157.9|1153.4|1157.4|1152.9|1157.9|1153.4|1157.4|1152.9|74
1626676060000|2021-07-19 06:27:40|1157.6|1153.1|1157.4|1152.9|1157.7|1153.2|1157.4|1152.9|106
1626676070000|2021-07-19 06:27:50|||||||||36
1626676080000|2021-07-19 06:28:00|1157.2|1152.7|1157.2|1152.7|1157.2|1152.7|1157.2|1152.7|50
1626676090000|2021-07-19 06:28:10|1157|1152.5|1157|1152.5|1157.2|1152.7|1156.9|1152.4|64
1626676100000|2021-07-19 06:28:20|1156.5|1152|1156.2|1151.7|1156.5|1152|1156.2|1151.7|99
1626676110000|2021-07-19 06:28:30|1156.3|1151.8|1156.2|1151.7|1156.4|1151.9|1156.2|1151.7|61
1626676120000|2021-07-19 06:28:40|||||||||68
1626676130000|2021-07-19 06:28:50|1156.7|1152.2|1157.4|1152.9|1157.4|1152.9|1156.7|1152.2|226
1626676140000|2021-07-19 06:29:00|1157.5|1153|1157.7|1153.2|1157.7|1153.2|1157.4|1152.9|67
1626676150000|2021-07-19 06:29:10|1157.5|1153|1157.5|1153|1157.5|1153|1157.2|1152.7|96
1626676160000|2021-07-19 06:29:20|1157.6|1153.1|1157.7|1153.2|1157.7|1153.2|1157.5|1153|35
1626676170000|2021-07-19 06:29:30|1157.5|1153|1157.7|1153.2|1157.7|1153.2|1157.5|1153|26
1626676180000|2021-07-19 06:29:40|1157.9|1153.4|1157.7|1153.2|1157.9|1153.4|1157.7|1153.2|51
1626676190000|2021-07-19 06:29:50|1157.9|1153.4|1157.9|1153.4|1157.9|1153.4|1157.9|1153.4|103
1626676200000|2021-07-19 06:30:00|1157.7|1153.2|1156.9|1152.4|1157.7|1153.2|1156.9|1152.4|188
1626676210000|2021-07-19 06:30:10|1156.7|1152.2|1156.7|1152.2|1156.7|1152.2|1156.5|1152|148
1626676220000|2021-07-19 06:30:20|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|1156.4|1151.9|23
1626676230000|2021-07-19 06:30:30|1156.6|1152.1|1157.4|1152.9|1157.4|1152.9|1156.6|1152.1|221
1626676240000|2021-07-19 06:30:40|1157.2|1152.7|1157.6|1153.1|1157.6|1153.1|1157.2|1152.7|68
1626676250000|2021-07-19 06:30:50|1157.7|1153.2|1158.1|1153.6|1158.1|1153.6|1157.7|1153.2|68
1626676260000|2021-07-19 06:31:00|1158|1153.5|1158.7|1154.2|1158.7|1154.2|1158|1153.5|124
1626676270000|2021-07-19 06:31:10|1159.1|1154.6|1159.2|1154.7|1159.2|1154.7|1159.1|1154.6|93
1626676280000|2021-07-19 06:31:20|1159.1|1154.6|1158.7|1154.2|1159.1|1154.6|1158.7|1154.2|55
1626676290000|2021-07-19 06:31:30|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|1158.7|1154.2|20
1626676300000|2021-07-19 06:31:40|1159.1|1154.6|1159.2|1154.7|1159.2|1154.7|1159.1|1154.6|63
1626676310000|2021-07-19 06:31:50|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|141
1626676320000|2021-07-19 06:32:00|1158.9|1154.4|1158.6|1154.1|1158.9|1154.4|1158.4|1153.9|63
1626676330000|2021-07-19 06:32:10|1159.1|1154.6|1159.2|1154.7|1159.2|1154.7|1159.1|1154.6|46
1626676340000|2021-07-19 06:32:20|||||||||42
1626676350000|2021-07-19 06:32:30|||||||||5
1626676360000|2021-07-19 06:32:40|1159.4|1154.9|1159.7|1155.2|1159.8|1155.3|1159.4|1154.9|123
1626676370000|2021-07-19 06:32:50|1159.9|1155.4|1160.2|1155.7|1160.2|1155.7|1159.9|1155.4|61
1626676380000|2021-07-19 06:33:00|1160.4|1155.9|1160.1|1155.6|1160.7|1156.2|1160.1|1155.6|132
1626676390000|2021-07-19 06:33:10|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|35
1626676400000|2021-07-19 06:33:20|1159.7|1155.2|1159.7|1155.2|1159.9|1155.4|1159.6|1155.1|36
1626676410000|2021-07-19 06:33:30|1159.6|1155.1|1159.2|1154.7|1159.6|1155.1|1159.2|1154.7|77
1626676420000|2021-07-19 06:33:40|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|9
1626676430000|2021-07-19 06:33:50|1159.2|1154.7|1159.4|1154.9|1159.4|1154.9|1159.2|1154.7|4
1626676440000|2021-07-19 06:34:00|1159.5|1155|1160.6|1156.1|1160.6|1156.1|1159.5|1155|142
1626676450000|2021-07-19 06:34:10|1160.7|1156.2|1161.1|1156.6|1161.1|1156.6|1160.6|1156.1|144
1626676460000|2021-07-19 06:34:20|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|148
1626676470000|2021-07-19 06:34:30|1161.1|1156.6|1160.6|1156.1|1161.1|1156.6|1160.6|1156.1|34
1626676480000|2021-07-19 06:34:40|1160.7|1156.2|1160.4|1155.9|1160.7|1156.2|1160.1|1155.6|93
1626676490000|2021-07-19 06:34:50|1160.5|1156|1160.6|1156.1|1160.6|1156.1|1160.5|1156|40
1626676500000|2021-07-19 06:35:00|1160.7|1156.2|1160.2|1155.7|1160.7|1156.2|1159.9|1155.4|92
1626676510000|2021-07-19 06:35:10|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|47
1626676520000|2021-07-19 06:35:20|1160.2|1155.7|1160.2|1155.7|1160.4|1155.9|1160.2|1155.7|71
1626676530000|2021-07-19 06:35:30|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|15
1626676540000|2021-07-19 06:35:40|1160|1155.5|1160.4|1155.9|1160.6|1156.1|1160|1155.5|64
1626676550000|2021-07-19 06:35:50|1160.6|1156.1|1160.4|1155.9|1160.6|1156.1|1160.4|1155.9|19
1626676560000|2021-07-19 06:36:00|1160.5|1156|1161|1156.5|1161|1156.5|1160.5|1156|30
1626676570000|2021-07-19 06:36:10|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|54
1626676580000|2021-07-19 06:36:20|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|27
1626676590000|2021-07-19 06:36:30|1160.7|1156.2|1160.9|1156.4|1160.9|1156.4|1160.7|1156.2|16
1626676600000|2021-07-19 06:36:40|1160.7|1156.2|1160.5|1156|1160.7|1156.2|1160.4|1155.9|73
1626676610000|2021-07-19 06:36:50|||||||||13
1626676620000|2021-07-19 06:37:00|1160.9|1156.4|1161.4|1156.9|1161.4|1156.9|1160.8|1156.3|115
1626676630000|2021-07-19 06:37:10|1161.5|1157|1161.2|1156.7|1161.5|1157|1161.1|1156.6|20
1626676640000|2021-07-19 06:37:20|1161.4|1156.9|1161.1|1156.6|1161.4|1156.9|1160.6|1156.1|42
1626676650000|2021-07-19 06:37:30|1161.4|1156.9|1160.7|1156.2|1161.4|1156.9|1160.7|1156.2|34
1626676660000|2021-07-19 06:37:40|1161.1|1156.6|1161.2|1156.7|1161.2|1156.7|1161.1|1156.6|43
1626676670000|2021-07-19 06:37:50|1160.8|1156.3|1160.9|1156.4|1161.1|1156.6|1160.7|1156.2|67
1626676680000|2021-07-19 06:38:00|1161.1|1156.6|1161.6|1157.1|1161.6|1157.1|1160.8|1156.3|259
1626676690000|2021-07-19 06:38:10|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|1161.6|1157.1|137
1626676700000|2021-07-19 06:38:20|1162.1|1157.6|1162.6|1158.1|1162.7|1158.2|1162.1|1157.6|204
1626676710000|2021-07-19 06:38:30|1162.7|1158.2|1163.7|1159.2|1163.7|1159.2|1162.6|1158.1|247
1626676720000|2021-07-19 06:38:40|1163.9|1159.4|1163.1|1158.6|1163.9|1159.4|1163.1|1158.6|242
1626676730000|2021-07-19 06:38:50|1163.2|1158.7|1163.2|1158.7|1163.6|1159.1|1163.1|1158.6|96
1626676740000|2021-07-19 06:39:00|1163.4|1158.9|1162.9|1158.4|1163.4|1158.9|1162.9|1158.4|159
1626676750000|2021-07-19 06:39:10|1162.7|1158.2|1163.4|1158.9|1163.4|1158.9|1162.7|1158.2|110
1626676760000|2021-07-19 06:39:20|1163.2|1158.7|1163.9|1159.4|1163.9|1159.4|1163.2|1158.7|122
1626676770000|2021-07-19 06:39:30|1163.7|1159.2|1163.9|1159.4|1163.9|1159.4|1163.6|1159.1|30
1626676780000|2021-07-19 06:39:40|||||||||58
1626676790000|2021-07-19 06:39:50|1164.1|1159.6|1164.4|1159.9|1164.4|1159.9|1164.1|1159.6|150
1626676800000|2021-07-19 06:40:00|||||||||39
1626676810000|2021-07-19 06:40:10|1164.1|1159.6|1164|1159.5|1164.1|1159.6|1164|1159.5|283
1626676820000|2021-07-19 06:40:20|1163.9|1159.4|1164.4|1159.9|1164.4|1159.9|1163.9|1159.4|119
1626676830000|2021-07-19 06:40:30|1164|1159.5|1164|1159.5|1164|1159.5|1164|1159.5|100
1626676840000|2021-07-19 06:40:40|1163.9|1159.4|1163.9|1159.4|1164|1159.5|1163.9|1159.4|88
1626676850000|2021-07-19 06:40:50|1164|1159.5|1163.4|1158.9|1164|1159.5|1163.4|1158.9|75
1626676860000|2021-07-19 06:41:00|1163.7|1159.2|1163.4|1158.9|1163.7|1159.2|1163.4|1158.9|145
1626676870000|2021-07-19 06:41:10|1163.2|1158.7|1163.3|1158.8|1163.4|1158.9|1163|1158.5|203
1626676880000|2021-07-19 06:41:20|1163|1158.5|1162.9|1158.4|1163|1158.5|1162.8|1158.3|50
1626676890000|2021-07-19 06:41:30|1162.8|1158.3|1162.7|1158.2|1162.9|1158.4|1162.7|1158.2|34
1626676900000|2021-07-19 06:41:40|1162.5|1158|1162.2|1157.7|1162.6|1158.1|1162.2|1157.7|41
1626676910000|2021-07-19 06:41:50|1162.1|1157.6|1162.2|1157.7|1162.2|1157.7|1162.1|1157.6|32
1626676920000|2021-07-19 06:42:00|1161.9|1157.4|1161.6|1157.1|1161.9|1157.4|1161.6|1157.1|76
1626676930000|2021-07-19 06:42:10|1161.4|1156.9|1161.1|1156.6|1161.4|1156.9|1161.1|1156.6|50
1626676940000|2021-07-19 06:42:20|1161|1156.5|1161.5|1157|1161.5|1157|1161|1156.5|50
1626676950000|2021-07-19 06:42:30|1161.4|1156.9|1161.2|1156.7|1161.4|1156.9|1161|1156.5|71
1626676960000|2021-07-19 06:42:40|1161|1156.5|1161.5|1157|1161.5|1157|1161|1156.5|40
1626676970000|2021-07-19 06:42:50|1161.7|1157.2|1161.9|1157.4|1162.2|1157.7|1161.7|1157.2|136
1626676980000|2021-07-19 06:43:00|1162|1157.5|1162|1157.5|1162|1157.5|1161.8|1157.3|37
1626676990000|2021-07-19 06:43:10|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|1162|1157.5|122
1626677000000|2021-07-19 06:43:20|1161.9|1157.4|1161.7|1157.2|1161.9|1157.4|1161.5|1157|54
1626677010000|2021-07-19 06:43:30|1161.5|1157|1161.3|1156.8|1161.5|1157|1161.3|1156.8|76
1626677020000|2021-07-19 06:43:40|||||||||108
1626677030000|2021-07-19 06:43:50|1161.2|1156.7|1160.3|1155.8|1161.2|1156.7|1160|1155.5|157
1626677040000|2021-07-19 06:44:00|1160.2|1155.7|1160|1155.5|1160.3|1155.8|1159.7|1155.2|101
1626677050000|2021-07-19 06:44:10|1160.2|1155.7|1160.5|1156|1160.5|1156|1160|1155.5|191
1626677060000|2021-07-19 06:44:20|1160.7|1156.2|1160.7|1156.2|1161|1156.5|1160.7|1156.2|115
1626677070000|2021-07-19 06:44:30|1160.5|1156|1161|1156.5|1161|1156.5|1160.5|1156|54
1626677080000|2021-07-19 06:44:40|||||||||42
1626677090000|2021-07-19 06:44:50|1160.5|1156|1160.5|1156|1160.9|1156.4|1160.5|1156|154
1626677100000|2021-07-19 06:45:00|1160.7|1156.2|1159.8|1155.3|1160.7|1156.2|1159.8|1155.3|125
1626677110000|2021-07-19 06:45:10|1160|1155.5|1160|1155.5|1160|1155.5|1159.8|1155.3|97
1626677120000|2021-07-19 06:45:20|1159.7|1155.2|1159.3|1154.8|1159.7|1155.2|1159.3|1154.8|247
1626677130000|2021-07-19 06:45:30|1159.2|1154.7|1160|1155.5|1160|1155.5|1159.2|1154.7|161
1626677140000|2021-07-19 06:45:40|1160.1|1155.6|1160.8|1156.3|1160.8|1156.3|1160.1|1155.6|181
1626677150000|2021-07-19 06:45:50|1161|1156.5|1161.5|1157|1161.5|1157|1161|1156.5|76
1626677160000|2021-07-19 06:46:00|1161.3|1156.8|1160.6|1156.1|1161.3|1156.8|1160.6|1156.1|96
1626677170000|2021-07-19 06:46:10|1160.8|1156.3|1159.8|1155.3|1160.8|1156.3|1159.8|1155.3|148
1626677180000|2021-07-19 06:46:20|1160.1|1155.6|1160|1155.5|1160.1|1155.6|1160|1155.5|113
1626677190000|2021-07-19 06:46:30|1159.9|1155.4|1160.1|1155.6|1160.1|1155.6|1159.9|1155.4|40
1626677200000|2021-07-19 06:46:40|1159.9|1155.4|1160.1|1155.6|1160.1|1155.6|1159.9|1155.4|47
1626677210000|2021-07-19 06:46:50|1160|1155.5|1159.5|1155|1160|1155.5|1159.3|1154.8|135
1626677220000|2021-07-19 06:47:00|1159.6|1155.1|1159.5|1155|1159.6|1155.1|1159.1|1154.6|71
1626677230000|2021-07-19 06:47:10|1159.1|1154.6|1158.6|1154.1|1159.1|1154.6|1158.6|1154.1|255
1626677240000|2021-07-19 06:47:20|1158.8|1154.3|1159|1154.5|1159.1|1154.6|1158.8|1154.3|136
1626677250000|2021-07-19 06:47:30|1158.6|1154.1|1158.6|1154.1|1158.6|1154.1|1158.5|1154|101
1626677260000|2021-07-19 06:47:40|1158.5|1154|1158.3|1153.8|1158.8|1154.3|1158.3|1153.8|125
1626677270000|2021-07-19 06:47:50|1158.6|1154.1|1158.5|1154|1158.8|1154.3|1158.3|1153.8|87
1626677280000|2021-07-19 06:48:00|1158.8|1154.3|1159|1154.5|1159|1154.5|1158.8|1154.3|48
1626677290000|2021-07-19 06:48:10|1159.2|1154.7|1158.8|1154.3|1159.2|1154.7|1158.8|1154.3|43
1626677300000|2021-07-19 06:48:20|1158.5|1154|1158.8|1154.3|1158.8|1154.3|1158.5|1154|71
1626677310000|2021-07-19 06:48:30|||||||||12
1626677320000|2021-07-19 06:48:40|1159|1154.5|1159.5|1155|1159.5|1155|1159|1154.5|20
1626677330000|2021-07-19 06:48:50|1159.6|1155.1|1159.8|1155.3|1159.8|1155.3|1159.6|1155.1|12
1626677340000|2021-07-19 06:49:00|1160|1155.5|1160|1155.5|1160.1|1155.6|1160|1155.5|94
1626677350000|2021-07-19 06:49:10|1160.1|1155.6|1159.3|1154.8|1160.1|1155.6|1159.3|1154.8|99
1626677360000|2021-07-19 06:49:20|1159.1|1154.6|1159.6|1155.1|1159.6|1155.1|1159.1|1154.6|26
1626677370000|2021-07-19 06:49:30|1159.5|1155|1159.4|1154.9|1159.8|1155.3|1159.4|1154.9|34
1626677380000|2021-07-19 06:49:40|1159.7|1155.2|1159.3|1154.8|1159.8|1155.3|1159.3|1154.8|39
1626677390000|2021-07-19 06:49:50|1159.4|1154.9|1159.8|1155.3|1159.8|1155.3|1159.3|1154.8|55
1626677400000|2021-07-19 06:50:00|||||||||30
1626677410000|2021-07-19 06:50:10|1159.6|1155.1|1159.1|1154.6|1159.6|1155.1|1159.1|1154.6|145
1626677420000|2021-07-19 06:50:20|1159.3|1154.8|1159.1|1154.6|1159.3|1154.8|1159.1|1154.6|99
1626677430000|2021-07-19 06:50:30|1159|1154.5|1159.5|1155|1159.5|1155|1159|1154.5|226
1626677440000|2021-07-19 06:50:40|1159.8|1155.3|1160.3|1155.8|1160.5|1156|1159.8|1155.3|74
1626677450000|2021-07-19 06:50:50|1160.6|1156.1|1160.2|1155.7|1160.6|1156.1|1160.1|1155.6|89
1626677460000|2021-07-19 06:51:00|1160.1|1155.6|1160.3|1155.8|1160.5|1156|1160.1|1155.6|50
1626677470000|2021-07-19 06:51:10|1160.5|1156|1161.1|1156.6|1161.1|1156.6|1160.5|1156|41
1626677480000|2021-07-19 06:51:20|1161.5|1157|1161.1|1156.6|1161.5|1157|1161.1|1156.6|137
1626677490000|2021-07-19 06:51:30|1161.3|1156.8|1161.8|1157.3|1161.8|1157.3|1161.3|1156.8|188
1626677500000|2021-07-19 06:51:40|||||||||29
1626677510000|2021-07-19 06:51:50|1161.6|1157.1|1162.1|1157.6|1162.1|1157.6|1161.6|1157.1|87
1626677520000|2021-07-19 06:52:00|1162|1157.5|1161.6|1157.1|1162|1157.5|1161.6|1157.1|146
1626677530000|2021-07-19 06:52:10|1161.5|1157|1161.3|1156.8|1161.5|1157|1161.3|1156.8|86
1626677540000|2021-07-19 06:52:20|1161.5|1157|1161.5|1157|1161.5|1157|1161.5|1157|30
1626677550000|2021-07-19 06:52:30|||||||||54
1626677560000|2021-07-19 06:52:40|1161.6|1157.1|1161.8|1157.3|1162.1|1157.6|1161.6|1157.1|126
1626677570000|2021-07-19 06:52:50|1161.6|1157.1|1161.3|1156.8|1161.6|1157.1|1161.3|1156.8|175
1626677580000|2021-07-19 06:53:00|1161.4|1156.9|1161.3|1156.8|1161.4|1156.9|1161.3|1156.8|48
1626677590000|2021-07-19 06:53:10|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|89
1626677600000|2021-07-19 06:53:20|1160.9|1156.4|1160.8|1156.3|1160.9|1156.4|1160.8|1156.3|167
1626677610000|2021-07-19 06:53:30|1160.9|1156.4|1161.4|1156.9|1161.4|1156.9|1160.9|1156.4|75
1626677620000|2021-07-19 06:53:40|||||||||18
1626677630000|2021-07-19 06:53:50|1161.2|1156.7|1160.9|1156.4|1161.2|1156.7|1160.9|1156.4|95
1626677640000|2021-07-19 06:54:00|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|38
1626677650000|2021-07-19 06:54:10|1160.9|1156.4|1160.6|1156.1|1160.9|1156.4|1160.6|1156.1|110
1626677660000|2021-07-19 06:54:20|1160.2|1155.7|1160.8|1156.3|1160.8|1156.3|1160.2|1155.7|214
1626677670000|2021-07-19 06:54:30|1160.5|1156|1160.9|1156.4|1160.9|1156.4|1160.4|1155.9|55
1626677680000|2021-07-19 06:54:40|1160.8|1156.3|1161.3|1156.8|1161.3|1156.8|1160.8|1156.3|87
1626677690000|2021-07-19 06:54:50|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|28
1626677700000|2021-07-19 06:55:00|1161.4|1156.9|1160.8|1156.3|1161.4|1156.9|1160.8|1156.3|150
1626677710000|2021-07-19 06:55:10|1160.7|1156.2|1160.7|1156.2|1160.8|1156.3|1160.7|1156.2|160
1626677720000|2021-07-19 06:55:20|1160.8|1156.3|1160.7|1156.2|1160.8|1156.3|1160.6|1156.1|189
1626677730000|2021-07-19 06:55:30|1160.6|1156.1|1160.2|1155.7|1160.6|1156.1|1160.1|1155.6|277
1626677740000|2021-07-19 06:55:40|1160.1|1155.6|1160.1|1155.6|1160.2|1155.7|1159.9|1155.4|50
1626677750000|2021-07-19 06:55:50|1159.9|1155.4|1160.4|1155.9|1160.4|1155.9|1159.9|1155.4|287
1626677760000|2021-07-19 06:56:00|||||||||35
1626677770000|2021-07-19 06:56:10|1160.1|1155.6|1159.9|1155.4|1160.1|1155.6|1159.7|1155.2|122
1626677780000|2021-07-19 06:56:20|1159.8|1155.3|1159.7|1155.2|1159.9|1155.4|1159.7|1155.2|98
1626677790000|2021-07-19 06:56:30|1159.9|1155.4|1159.8|1155.3|1159.9|1155.4|1159.8|1155.3|78
1626677800000|2021-07-19 06:56:40|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1159.8|1155.3|27
1626677810000|2021-07-19 06:56:50|1159.6|1155.1|1159.9|1155.4|1159.9|1155.4|1159.6|1155.1|57
1626677820000|2021-07-19 06:57:00|1159.6|1155.1|1159.4|1154.9|1159.8|1155.3|1159.4|1154.9|109
1626677830000|2021-07-19 06:57:10|1159.3|1154.8|1158.9|1154.4|1159.4|1154.9|1158.8|1154.3|259
1626677840000|2021-07-19 06:57:20|1158.7|1154.2|1158.4|1153.9|1158.7|1154.2|1158.4|1153.9|152
1626677850000|2021-07-19 06:57:30|1158.2|1153.7|1158.6|1154.1|1158.6|1154.1|1158.2|1153.7|237
1626677860000|2021-07-19 06:57:40|1158.8|1154.3|1158.6|1154.1|1158.8|1154.3|1158.6|1154.1|68
1626677870000|2021-07-19 06:57:50|1158.3|1153.8|1157.9|1153.4|1158.3|1153.8|1157.9|1153.4|202
1626677880000|2021-07-19 06:58:00|1157.7|1153.2|1157.6|1153.1|1157.7|1153.2|1157.6|1153.1|319
1626677890000|2021-07-19 06:58:10|1158|1153.5|1158.3|1153.8|1158.5|1154|1158|1153.5|357
1626677900000|2021-07-19 06:58:20|1158.5|1154|1158|1153.5|1158.5|1154|1158|1153.5|145
1626677910000|2021-07-19 06:58:30|1158.1|1153.6|1157.6|1153.1|1158.1|1153.6|1157.5|1153|297
1626677920000|2021-07-19 06:58:40|1158|1153.5|1157.8|1153.3|1158|1153.5|1157.8|1153.3|108
1626677930000|2021-07-19 06:58:50|1157.5|1153|1157.1|1152.6|1157.5|1153|1157|1152.5|144
1626677940000|2021-07-19 06:59:00|1157.2|1152.7|1157.5|1153|1157.6|1153.1|1157|1152.5|281
1626677950000|2021-07-19 06:59:10|1157.1|1152.6|1157|1152.5|1157.1|1152.6|1156.6|1152.1|250
1626677960000|2021-07-19 06:59:20|1156.6|1152.1|1157.4|1152.9|1157.4|1152.9|1156.6|1152.1|211
1626677970000|2021-07-19 06:59:30|1157.6|1153.1|1157.1|1152.6|1157.6|1153.1|1157|1152.5|327
1626677980000|2021-07-19 06:59:40|1156.7|1152.2|1157.1|1152.6|1157.5|1153|1156.6|1152.1|175
1626677990000|2021-07-19 06:59:50|1157|1152.5|1156.5|1152|1157|1152.5|1156.5|1152|502
1626678000000|2021-07-19 07:00:00|1156.8|1152.3|1156.5|1152|1156.8|1152.3|1156.5|1152|0
1626699600000|2021-07-19 13:00:00|1144.8|1140.3|1139.2|1134.7|1144.8|1140.3|1138.5|1134|2924
1626699610000|2021-07-19 13:00:10|1139|1134.5|1140.2|1135.7|1140.4|1135.9|1139|1134.5|1953
1626699620000|2021-07-19 13:00:20|1140.4|1135.9|1141.9|1137.4|1141.9|1137.4|1140.4|1135.9|902
1626699630000|2021-07-19 13:00:30|1141.8|1137.3|1140.7|1136.2|1141.8|1137.3|1140.7|1136.2|913
1626699640000|2021-07-19 13:00:40|1140.9|1136.4|1141.1|1136.6|1141.4|1136.9|1140.7|1136.2|1356
1626699650000|2021-07-19 13:00:50|1141.2|1136.7|1140.7|1136.2|1141.5|1137|1140.7|1136.2|851
1626699660000|2021-07-19 13:01:00|1140.2|1135.7|1139.3|1134.8|1140.6|1136.1|1139.3|1134.8|1590
1626699670000|2021-07-19 13:01:10|1139.1|1134.6|1136.6|1132.1|1139.1|1134.6|1136.6|1132.1|2154
1626699680000|2021-07-19 13:01:20|1136.8|1132.3|1137|1132.5|1137|1132.5|1136.6|1132.1|790
1626699690000|2021-07-19 13:01:30|1137.3|1132.8|1137|1132.5|1137.5|1133|1136.1|1131.6|1079
1626699700000|2021-07-19 13:01:40|1136.9|1132.4|1137.5|1133|1138.3|1133.8|1136.8|1132.3|858
1626699710000|2021-07-19 13:01:50|1137.6|1133.1|1137.4|1132.9|1137.7|1133.2|1137.3|1132.8|668
1626699720000|2021-07-19 13:02:00|1137.3|1132.8|1138.6|1134.1|1138.6|1134.1|1137.1|1132.6|590
1626699730000|2021-07-19 13:02:10|1138.4|1133.9|1140.2|1135.7|1140.2|1135.7|1138.4|1133.9|552
1626699740000|2021-07-19 13:02:20|1140.5|1136|1139.7|1135.2|1140.5|1136|1139.7|1135.2|559
1626699750000|2021-07-19 13:02:30|1139.5|1135|1140.2|1135.7|1140.2|1135.7|1139|1134.5|572
1626699760000|2021-07-19 13:02:40|1140|1135.5|1140.4|1135.9|1141|1136.5|1140|1135.5|565
1626699770000|2021-07-19 13:02:50|1140.9|1136.4|1141.7|1137.2|1141.7|1137.2|1140.7|1136.2|347
1626699780000|2021-07-19 13:03:00|1141.5|1137|1142|1137.5|1142|1137.5|1140.3|1135.8|999
1626699790000|2021-07-19 13:03:10|1142.2|1137.7|1143.5|1139|1143.7|1139.2|1142.2|1137.7|698
1626699800000|2021-07-19 13:03:20|1143.3|1138.8|1144.8|1140.3|1144.8|1140.3|1143|1138.5|635
1626699810000|2021-07-19 13:03:30|1144.6|1140.1|1146|1141.5|1146|1141.5|1144.6|1140.1|802
1626699820000|2021-07-19 13:03:40|1145.6|1141.1|1145.1|1140.6|1145.8|1141.3|1144.8|1140.3|367
1626699830000|2021-07-19 13:03:50|1145.5|1141|1145.3|1140.8|1145.6|1141.1|1145.3|1140.8|337
1626699840000|2021-07-19 13:04:00|1145.1|1140.6|1143.5|1139|1145.1|1140.6|1143.3|1138.8|433
1626699850000|2021-07-19 13:04:10|1143.7|1139.2|1141.8|1137.3|1143.7|1139.2|1141.8|1137.3|278
1626699860000|2021-07-19 13:04:20|1142.2|1137.7|1143.8|1139.3|1144.1|1139.6|1142.2|1137.7|311
1626699870000|2021-07-19 13:04:30|1143.6|1139.1|1144|1139.5|1144|1139.5|1143.3|1138.8|288
1626699880000|2021-07-19 13:04:40|1144.2|1139.7|1144.5|1140|1144.5|1140|1143.7|1139.2|227
1626699890000|2021-07-19 13:04:50|1144.3|1139.8|1144.8|1140.3|1144.8|1140.3|1144.2|1139.7|156
1626699900000|2021-07-19 13:05:00|1144.7|1140.2|1144|1139.5|1144.7|1140.2|1143.6|1139.1|305
1626699910000|2021-07-19 13:05:10|1144.1|1139.6|1144.6|1140.1|1144.6|1140.1|1144|1139.5|274
1626699920000|2021-07-19 13:05:20|1144.5|1140|1145.1|1140.6|1145.1|1140.6|1144.5|1140|209
1626699930000|2021-07-19 13:05:30|1144.6|1140.1|1145.1|1140.6|1145.1|1140.6|1144|1139.5|320
1626699940000|2021-07-19 13:05:40|1145|1140.5|1144.1|1139.6|1145|1140.5|1144|1139.5|150
1626699950000|2021-07-19 13:05:50|1144|1139.5|1143.3|1138.8|1144|1139.5|1143.3|1138.8|166
1626699960000|2021-07-19 13:06:00|1143|1138.5|1142.8|1138.3|1143.1|1138.6|1142.6|1138.1|512
1626699970000|2021-07-19 13:06:10|1142.6|1138.1|1142.4|1137.9|1142.8|1138.3|1142.4|1137.9|210
1626699980000|2021-07-19 13:06:20|1142.5|1138|1141.5|1137|1142.5|1138|1141.5|1137|195
1626699990000|2021-07-19 13:06:30|1141.6|1137.1|1141.6|1137.1|1142.3|1137.8|1141|1136.5|261
1626700000000|2021-07-19 13:06:40|1141.5|1137|1140.8|1136.3|1141.5|1137|1140.6|1136.1|149
1626700010000|2021-07-19 13:06:50|1140.6|1136.1|1140.6|1136.1|1140.8|1136.3|1140.3|1135.8|172
1626700020000|2021-07-19 13:07:00|1140.3|1135.8|1140.1|1135.6|1140.7|1136.2|1139.6|1135.1|402
1626700030000|2021-07-19 13:07:10|1140|1135.5|1139.5|1135|1140.3|1135.8|1139.5|1135|395
1626700040000|2021-07-19 13:07:20|1139.3|1134.8|1138.7|1134.2|1139.7|1135.2|1138.7|1134.2|217
1626700050000|2021-07-19 13:07:30|1139|1134.5|1138.7|1134.2|1139.1|1134.6|1138.2|1133.7|220
1626700060000|2021-07-19 13:07:40|1138.9|1134.4|1138.4|1133.9|1139.7|1135.2|1138.4|1133.9|461
1626700070000|2021-07-19 13:07:50|1137.9|1133.4|1138.2|1133.7|1138.7|1134.2|1137.9|1133.4|239
1626700080000|2021-07-19 13:08:00|1138.4|1133.9|1137.9|1133.4|1138.5|1134|1137.6|1133.1|369
1626700090000|2021-07-19 13:08:10|1137.7|1133.2|1137.1|1132.6|1137.7|1133.2|1137.1|1132.6|311
1626700100000|2021-07-19 13:08:20|1137.3|1132.8|1139.1|1134.6|1139.1|1134.6|1137.2|1132.7|362
1626700110000|2021-07-19 13:08:30|1138.9|1134.4|1139.1|1134.6|1139.4|1134.9|1138.6|1134.1|155
1626700120000|2021-07-19 13:08:40|1139.8|1135.3|1141.7|1137.2|1141.7|1137.2|1139.8|1135.3|846
1626700130000|2021-07-19 13:08:50|1141.2|1136.7|1143.3|1138.8|1143.3|1138.8|1140.6|1136.1|686
1626700140000|2021-07-19 13:09:00|1143.4|1138.9|1141.6|1137.1|1143.8|1139.3|1141.4|1136.9|518
1626700150000|2021-07-19 13:09:10|1141.5|1137|1141.6|1137.1|1141.6|1137.1|1140.9|1136.4|264
1626700160000|2021-07-19 13:09:20|1141.5|1137|1141.6|1137.1|1141.6|1137.1|1141.4|1136.9|145
1626700170000|2021-07-19 13:09:30|1141.7|1137.2|1141.8|1137.3|1141.8|1137.3|1141.6|1137.1|420
1626700180000|2021-07-19 13:09:40|1141.3|1136.8|1141.8|1137.3|1141.8|1137.3|1141.1|1136.6|413
1626700190000|2021-07-19 13:09:50|1142|1137.5|1142|1137.5|1142|1137.5|1141.7|1137.2|321
1626700200000|2021-07-19 13:10:00|1142.2|1137.7|1142.5|1138|1142.5|1138|1142.1|1137.6|533
1626700210000|2021-07-19 13:10:10|1142|1137.5|1141.9|1137.4|1142|1137.5|1141.8|1137.3|127
1626700220000|2021-07-19 13:10:20|1141.8|1137.3|1141.5|1137|1142|1137.5|1141.5|1137|133
1626700230000|2021-07-19 13:10:30|1141.6|1137.1|1141.7|1137.2|1141.7|1137.2|1140.6|1136.1|406
1626700240000|2021-07-19 13:10:40|1141.8|1137.3|1144.7|1140.2|1144.7|1140.2|1141.8|1137.3|1097
1626700250000|2021-07-19 13:10:50|1145.1|1140.6|1145.2|1140.7|1145.3|1140.8|1144.2|1139.7|492
1626700260000|2021-07-19 13:11:00|1145.3|1140.8|1145.8|1141.3|1146|1141.5|1145.3|1140.8|982
1626700270000|2021-07-19 13:11:10|1146|1141.5|1145.3|1140.8|1146.2|1141.7|1145.3|1140.8|246
1626700280000|2021-07-19 13:11:20|1145.2|1140.7|1145.3|1140.8|1145.3|1140.8|1145.2|1140.7|181
1626700290000|2021-07-19 13:11:30|1144.8|1140.3|1145.5|1141|1145.5|1141|1144.8|1140.3|228
1626700300000|2021-07-19 13:11:40|1146.3|1141.8|1145.5|1141|1146.3|1141.8|1145.5|1141|228
1626700310000|2021-07-19 13:11:50|||||||||328
1626700320000|2021-07-19 13:12:00|1145.7|1141.2|1145|1140.5|1146|1141.5|1144.8|1140.3|571
1626700330000|2021-07-19 13:12:10|1145.2|1140.7|1145.5|1141|1145.5|1141|1145.2|1140.7|127
1626700340000|2021-07-19 13:12:20|1144.9|1140.4|1144.2|1139.7|1144.9|1140.4|1144.2|1139.7|195
1626700350000|2021-07-19 13:12:30|1143.7|1139.2|1143.9|1139.4|1143.9|1139.4|1143.7|1139.2|236
1626700360000|2021-07-19 13:12:40|1144.2|1139.7|1144.5|1140|1144.5|1140|1144.2|1139.7|304
1626700370000|2021-07-19 13:12:50|1144.9|1140.4|1144.5|1140|1144.9|1140.4|1144.4|1139.9|217
1626700380000|2021-07-19 13:13:00|1144.9|1140.4|1144.7|1140.2|1144.9|1140.4|1144.2|1139.7|266
1626700390000|2021-07-19 13:13:10|1144.6|1140.1|1144.9|1140.4|1144.9|1140.4|1144.5|1140|147
1626700400000|2021-07-19 13:13:20|||||||||57
1626700410000|2021-07-19 13:13:30|1145.2|1140.7|1145.9|1141.4|1145.9|1141.4|1145.2|1140.7|964
1626700420000|2021-07-19 13:13:40|1146.1|1141.6|1146.9|1142.4|1146.9|1142.4|1146.1|1141.6|134
1626700430000|2021-07-19 13:13:50|1147|1142.5|1146.5|1142|1147.4|1142.9|1146.3|1141.8|401
1626700440000|2021-07-19 13:14:00|1146.7|1142.2|1145.1|1140.6|1147.2|1142.7|1144.7|1140.2|568
1626700450000|2021-07-19 13:14:10|1145.2|1140.7|1145.6|1141.1|1145.6|1141.1|1145.2|1140.7|547
1626700460000|2021-07-19 13:14:20|1146.1|1141.6|1145.4|1140.9|1146.1|1141.6|1145.4|1140.9|115
1626700470000|2021-07-19 13:14:30|1145.2|1140.7|1145.1|1140.6|1145.2|1140.7|1144.7|1140.2|388
1626700480000|2021-07-19 13:14:40|1145.2|1140.7|1145.9|1141.4|1145.9|1141.4|1145.2|1140.7|574
1626700490000|2021-07-19 13:14:50|1145.7|1141.2|1145.5|1141|1145.7|1141.2|1145.4|1140.9|62
1626700500000|2021-07-19 13:15:00|1145.7|1141.2|1147.2|1142.7|1147.2|1142.7|1145.5|1141|250
1626700510000|2021-07-19 13:15:10|1147|1142.5|1147.5|1143|1147.5|1143|1146.9|1142.4|256
1626700520000|2021-07-19 13:15:20|1147.3|1142.8|1147.9|1143.4|1148.3|1143.8|1147.3|1142.8|172
1626700530000|2021-07-19 13:15:30|1147.8|1143.3|1149|1144.5|1149.1|1144.6|1147.8|1143.3|571
1626700540000|2021-07-19 13:15:40|1148.8|1144.3|1148.9|1144.4|1148.9|1144.4|1148.8|1144.3|122
1626700550000|2021-07-19 13:15:50|1148.8|1144.3|1147.9|1143.4|1148.8|1144.3|1147.9|1143.4|254
1626700560000|2021-07-19 13:16:00|1147.8|1143.3|1146.4|1141.9|1147.8|1143.3|1146.4|1141.9|269
1626700570000|2021-07-19 13:16:10|1146.3|1141.8|1146.6|1142.1|1146.6|1142.1|1146.3|1141.8|202
1626700580000|2021-07-19 13:16:20|1147.3|1142.8|1148.3|1143.8|1148.3|1143.8|1147.3|1142.8|181
1626700590000|2021-07-19 13:16:30|1148.1|1143.6|1148.1|1143.6|1148.4|1143.9|1147.9|1143.4|320
1626700600000|2021-07-19 13:16:40|1147.9|1143.4|1148.4|1143.9|1148.4|1143.9|1147.9|1143.4|132
1626700610000|2021-07-19 13:16:50|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|1148.1|1143.6|101
1626700620000|2021-07-19 13:17:00|1147.9|1143.4|1147.8|1143.3|1147.9|1143.4|1147.6|1143.1|148
1626700630000|2021-07-19 13:17:10|1147.6|1143.1|1147.7|1143.2|1147.8|1143.3|1147.6|1143.1|172
1626700640000|2021-07-19 13:17:20|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|73
1626700650000|2021-07-19 13:17:30|1147.9|1143.4|1147.8|1143.3|1148.3|1143.8|1147.8|1143.3|97
1626700660000|2021-07-19 13:17:40|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|139
1626700670000|2021-07-19 13:17:50|1147.4|1142.9|1146.9|1142.4|1147.4|1142.9|1146.9|1142.4|154
1626700680000|2021-07-19 13:18:00|1146.7|1142.2|1146.9|1142.4|1146.9|1142.4|1146.1|1141.6|283
1626700690000|2021-07-19 13:18:10|1147.1|1142.6|1147.4|1142.9|1147.4|1142.9|1146.9|1142.4|124
1626700700000|2021-07-19 13:18:20|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.4|1142.9|154
1626700710000|2021-07-19 13:18:30|1147.4|1142.9|1147.1|1142.6|1147.6|1143.1|1147.1|1142.6|144
1626700720000|2021-07-19 13:18:40|1147.3|1142.8|1147.8|1143.3|1147.8|1143.3|1147.3|1142.8|128
1626700730000|2021-07-19 13:18:50|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.6|1143.1|182
1626700740000|2021-07-19 13:19:00|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.4|1142.9|48
1626700750000|2021-07-19 13:19:10|1147.4|1142.9|1147.1|1142.6|1147.6|1143.1|1147.1|1142.6|244
1626700760000|2021-07-19 13:19:20|1147.3|1142.8|1147.3|1142.8|1147.8|1143.3|1147.3|1142.8|117
1626700770000|2021-07-19 13:19:30|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.4|1142.9|220
1626700780000|2021-07-19 13:19:40|1147.4|1142.9|1147.1|1142.6|1147.4|1142.9|1147.1|1142.6|179
1626700790000|2021-07-19 13:19:50|1147.4|1142.9|1147.1|1142.6|1147.4|1142.9|1146.9|1142.4|169
1626700800000|2021-07-19 13:20:00|1146.9|1142.4|1146.9|1142.4|1146.9|1142.4|1146.9|1142.4|103
1626700810000|2021-07-19 13:20:10|1146.7|1142.2|1146.4|1141.9|1146.7|1142.2|1146.4|1141.9|78
1626700820000|2021-07-19 13:20:20|1146.2|1141.7|1146|1141.5|1146.2|1141.7|1146|1141.5|278
1626700830000|2021-07-19 13:20:30|||||||||60
1626700840000|2021-07-19 13:20:40|1146.2|1141.7|1146.4|1141.9|1146.6|1142.1|1146.2|1141.7|160
1626700850000|2021-07-19 13:20:50|1146.6|1142.1|1146.9|1142.4|1147.1|1142.6|1146.6|1142.1|232
1626700860000|2021-07-19 13:21:00|1147.1|1142.6|1147.3|1142.8|1147.3|1142.8|1146.6|1142.1|98
1626700870000|2021-07-19 13:21:10|1147.1|1142.6|1147.1|1142.6|1147.3|1142.8|1147.1|1142.6|50
1626700880000|2021-07-19 13:21:20|1147|1142.5|1147.1|1142.6|1147.1|1142.6|1146.9|1142.4|63
1626700890000|2021-07-19 13:21:30|1146.9|1142.4|1146.6|1142.1|1146.9|1142.4|1146.6|1142.1|69
1626700900000|2021-07-19 13:21:40|||||||||32
1626700910000|2021-07-19 13:21:50|1146.8|1142.3|1147.4|1142.9|1147.4|1142.9|1146.8|1142.3|65
1626700920000|2021-07-19 13:22:00|1147.5|1143|1147.6|1143.1|1147.8|1143.3|1147.5|1143|77
1626700930000|2021-07-19 13:22:10|1147.7|1143.2|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|137
1626700940000|2021-07-19 13:22:20|1148.2|1143.7|1148.6|1144.1|1148.6|1144.1|1148.1|1143.6|122
1626700950000|2021-07-19 13:22:30|1148.4|1143.9|1149.6|1145.1|1149.6|1145.1|1148.4|1143.9|411
1626700960000|2021-07-19 13:22:40|1149.2|1144.7|1149.7|1145.2|1149.7|1145.2|1149.2|1144.7|348
1626700970000|2021-07-19 13:22:50|1149.4|1144.9|1149.9|1145.4|1150.1|1145.6|1149.4|1144.9|136
1626700980000|2021-07-19 13:23:00|1149.6|1145.1|1149.6|1145.1|1149.7|1145.2|1149.4|1144.9|145
1626700990000|2021-07-19 13:23:10|1149.4|1144.9|1149.6|1145.1|1149.6|1145.1|1149.4|1144.9|76
1626701000000|2021-07-19 13:23:20|1149.4|1144.9|1149.1|1144.6|1149.4|1144.9|1149.1|1144.6|39
1626701010000|2021-07-19 13:23:30|||||||||45
1626701020000|2021-07-19 13:23:40|1149.2|1144.7|1149.2|1144.7|1149.2|1144.7|1149.2|1144.7|47
1626701030000|2021-07-19 13:23:50|1149.6|1145.1|1150.1|1145.6|1150.1|1145.6|1149.6|1145.1|133
1626701040000|2021-07-19 13:24:00|1150.4|1145.9|1151.5|1147|1151.5|1147|1150.4|1145.9|350
1626701050000|2021-07-19 13:24:10|1151.7|1147.2|1152.5|1148|1152.5|1148|1151.2|1146.7|236
1626701060000|2021-07-19 13:24:20|1152.9|1148.4|1152.7|1148.2|1152.9|1148.4|1152.4|1147.9|374
1626701070000|2021-07-19 13:24:30|1152.5|1148|1152.5|1148|1152.7|1148.2|1152.4|1147.9|193
1626701080000|2021-07-19 13:24:40|1152.6|1148.1|1152.5|1148|1152.7|1148.2|1152.5|1148|150
1626701090000|2021-07-19 13:24:50|1152.7|1148.2|1152.7|1148.2|1152.7|1148.2|1152.5|1148|157
1626701100000|2021-07-19 13:25:00|1152.5|1148|1152.7|1148.2|1152.9|1148.4|1152.5|1148|557
1626701110000|2021-07-19 13:25:10|1152.5|1148|1152.5|1148|1152.7|1148.2|1152.5|1148|82
1626701120000|2021-07-19 13:25:20|1152.2|1147.7|1151.5|1147|1152.2|1147.7|1151.5|1147|326
1626701130000|2021-07-19 13:25:30|1151.3|1146.8|1151.2|1146.7|1151.4|1146.9|1151|1146.5|175
1626701140000|2021-07-19 13:25:40|1151|1146.5|1151|1146.5|1151.2|1146.7|1151|1146.5|69
1626701150000|2021-07-19 13:25:50|1151.2|1146.7|1151|1146.5|1151.3|1146.8|1151|1146.5|99
1626701160000|2021-07-19 13:26:00|1151.3|1146.8|1151.5|1147|1151.8|1147.3|1151.3|1146.8|205
1626701170000|2021-07-19 13:26:10|1151.3|1146.8|1151.8|1147.3|1151.8|1147.3|1151.3|1146.8|77
1626701180000|2021-07-19 13:26:20|1151.5|1147|1151.5|1147|1151.5|1147|1151.5|1147|49
1626701190000|2021-07-19 13:26:30|1151.7|1147.2|1151.5|1147|1151.7|1147.2|1151.5|1147|35
1626701200000|2021-07-19 13:26:40|1151.3|1146.8|1150.5|1146|1151.3|1146.8|1150.5|1146|405
1626701210000|2021-07-19 13:26:50|1150.3|1145.8|1149.8|1145.3|1150.3|1145.8|1149.7|1145.2|420
1626701220000|2021-07-19 13:27:00|1150|1145.5|1150.2|1145.7|1150.2|1145.7|1149.8|1145.3|91
1626701230000|2021-07-19 13:27:10|1150.3|1145.8|1150|1145.5|1150.3|1145.8|1149.8|1145.3|149
1626701240000|2021-07-19 13:27:20|1149.8|1145.3|1150.2|1145.7|1150.2|1145.7|1149.8|1145.3|100
1626701250000|2021-07-19 13:27:30|1150.5|1146|1151.2|1146.7|1151.3|1146.8|1150.5|1146|110
1626701260000|2021-07-19 13:27:40|1151|1146.5|1151.2|1146.7|1151.2|1146.7|1150.7|1146.2|150
1626701270000|2021-07-19 13:27:50|1151|1146.5|1150.7|1146.2|1151|1146.5|1150.7|1146.2|64
1626701280000|2021-07-19 13:28:00|1151|1146.5|1151.7|1147.2|1151.8|1147.3|1151|1146.5|182
1626701290000|2021-07-19 13:28:10|1151.3|1146.8|1151.8|1147.3|1151.8|1147.3|1151.2|1146.7|138
1626701300000|2021-07-19 13:28:20|1151.7|1147.2|1151.8|1147.3|1151.8|1147.3|1151.4|1146.9|69
1626701310000|2021-07-19 13:28:30|1151.7|1147.2|1151.8|1147.3|1151.8|1147.3|1151.7|1147.2|62
1626701320000|2021-07-19 13:28:40|1152.2|1147.7|1152.3|1147.8|1152.3|1147.8|1152.2|1147.7|163
1626701330000|2021-07-19 13:28:50|1152.2|1147.7|1152.2|1147.7|1152.2|1147.7|1152.2|1147.7|85
1626701340000|2021-07-19 13:29:00|1151.8|1147.3|1152.2|1147.7|1152.3|1147.8|1151.8|1147.3|48
1626701350000|2021-07-19 13:29:10|1152.3|1147.8|1152.3|1147.8|1152.3|1147.8|1152.3|1147.8|46
1626701360000|2021-07-19 13:29:20|1152.2|1147.7|1152.3|1147.8|1152.4|1147.9|1152.2|1147.7|37
1626701370000|2021-07-19 13:29:30|1152.4|1147.9|1152.3|1147.8|1152.5|1148|1152.2|1147.7|109
1626701380000|2021-07-19 13:29:40|1152.5|1148|1152.7|1148.2|1152.8|1148.3|1152.3|1147.8|134
1626701390000|2021-07-19 13:29:50|1152.8|1148.3|1152.8|1148.3|1152.8|1148.3|1152.5|1148|69
1626701400000|2021-07-19 13:30:00|1152.7|1148.2|1152.2|1147.7|1152.7|1148.2|1152|1147.5|123
1626701410000|2021-07-19 13:30:10|1151.5|1147|1151.5|1147|1151.5|1147|1150.8|1146.3|395
1626701420000|2021-07-19 13:30:20|1151.3|1146.8|1150|1145.5|1151.3|1146.8|1150|1145.5|272
1626701430000|2021-07-19 13:30:30|1150.2|1145.7|1150.5|1146|1150.5|1146|1150.1|1145.6|86
1626701440000|2021-07-19 13:30:40|1150.1|1145.6|1150|1145.5|1150.5|1146|1149.8|1145.3|301
1626701450000|2021-07-19 13:30:50|1150.2|1145.7|1149.7|1145.2|1150.5|1146|1149.7|1145.2|424
1626701460000|2021-07-19 13:31:00|1150.1|1145.6|1150.6|1146.1|1150.6|1146.1|1150.1|1145.6|34
1626701470000|2021-07-19 13:31:10|1150.7|1146.2|1150.8|1146.3|1151|1146.5|1150.7|1146.2|50
1626701480000|2021-07-19 13:31:20|1151|1146.5|1151.2|1146.7|1151.2|1146.7|1151|1146.5|24
1626701490000|2021-07-19 13:31:30|1151|1146.5|1150.7|1146.2|1151|1146.5|1150.7|1146.2|102
1626701500000|2021-07-19 13:31:40|1150.5|1146|1150.8|1146.3|1150.8|1146.3|1150.5|1146|39
1626701510000|2021-07-19 13:31:50|1150.7|1146.2|1150.7|1146.2|1150.7|1146.2|1150.7|1146.2|39
1626701520000|2021-07-19 13:32:00|1150.5|1146|1150.2|1145.7|1150.5|1146|1150.2|1145.7|80
1626701530000|2021-07-19 13:32:10|1150|1145.5|1149.7|1145.2|1150|1145.5|1149.5|1145|170
1626701540000|2021-07-19 13:32:20|1150|1145.5|1149.6|1145.1|1150.3|1145.8|1149.5|1145|103
1626701550000|2021-07-19 13:32:30|1149.5|1145|1149.5|1145|1149.6|1145.1|1149.5|1145|37
1626701560000|2021-07-19 13:32:40|1149.8|1145.3|1149.5|1145|1150|1145.5|1149.5|1145|40
1626701570000|2021-07-19 13:32:50|1149.3|1144.8|1149|1144.5|1149.3|1144.8|1149|1144.5|149
1626701580000|2021-07-19 13:33:00|1149.2|1144.7|1149.2|1144.7|1149.5|1145|1149.2|1144.7|121
1626701590000|2021-07-19 13:33:10|1148.8|1144.3|1148.8|1144.3|1148.9|1144.4|1148.8|1144.3|38
1626701600000|2021-07-19 13:33:20|1148.9|1144.4|1148.8|1144.3|1148.9|1144.4|1148.8|1144.3|62
1626701610000|2021-07-19 13:33:30|1148.7|1144.2|1149.2|1144.7|1149.3|1144.8|1148.7|1144.2|128
1626701620000|2021-07-19 13:33:40|1149|1144.5|1148.7|1144.2|1149|1144.5|1148.7|1144.2|45
1626701630000|2021-07-19 13:33:50|1149|1144.5|1149.3|1144.8|1149.3|1144.8|1149|1144.5|129
1626701640000|2021-07-19 13:34:00|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.7|1144.2|112
1626701650000|2021-07-19 13:34:10|1148.7|1144.2|1149.3|1144.8|1149.3|1144.8|1148.7|1144.2|118
1626701660000|2021-07-19 13:34:20|1149.2|1144.7|1150|1145.5|1150|1145.5|1149.2|1144.7|89
1626701670000|2021-07-19 13:34:30|1149.8|1145.3|1149.5|1145|1149.8|1145.3|1149.5|1145|12
1626701680000|2021-07-19 13:34:40|1150|1145.5|1149.5|1145|1150|1145.5|1149.5|1145|10
1626701690000|2021-07-19 13:34:50|1149.7|1145.2|1149|1144.5|1149.7|1145.2|1149|1144.5|66
1626701700000|2021-07-19 13:35:00|1148.8|1144.3|1148.7|1144.2|1148.8|1144.3|1148.7|1144.2|197
1626701710000|2021-07-19 13:35:10|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|91
1626701720000|2021-07-19 13:35:20|1148.7|1144.2|1149.5|1145|1149.5|1145|1148.7|1144.2|185
1626701730000|2021-07-19 13:35:30|1149.9|1145.4|1149.8|1145.3|1149.9|1145.4|1149.8|1145.3|42
1626701740000|2021-07-19 13:35:40|||||||||10
1626701750000|2021-07-19 13:35:50|||||||||8
1626701760000|2021-07-19 13:36:00|1149.5|1145|1149.2|1144.7|1149.5|1145|1148.7|1144.2|278
1626701770000|2021-07-19 13:36:10|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|4
1626701780000|2021-07-19 13:36:20|1149|1144.5|1149.3|1144.8|1150|1145.5|1149|1144.5|105
1626701790000|2021-07-19 13:36:30|1149.7|1145.2|1149.7|1145.2|1149.7|1145.2|1149.3|1144.8|6
1626701800000|2021-07-19 13:36:40|1149.3|1144.8|1149.2|1144.7|1149.3|1144.8|1149.2|1144.7|25
1626701810000|2021-07-19 13:36:50|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|22
1626701820000|2021-07-19 13:37:00|1149.5|1145|1149.7|1145.2|1149.7|1145.2|1149.5|1145|29
1626701830000|2021-07-19 13:37:10|1149.5|1145|1149.7|1145.2|1149.7|1145.2|1149.2|1144.7|78
1626701840000|2021-07-19 13:37:20|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|4
1626701850000|2021-07-19 13:37:30|||||||||20
1626701860000|2021-07-19 13:37:40|||||||||8
1626701870000|2021-07-19 13:37:50|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|101
1626701880000|2021-07-19 13:38:00|1149.7|1145.2|1148.8|1144.3|1149.7|1145.2|1148.3|1143.8|307
1626701890000|2021-07-19 13:38:10|1149|1144.5|1149.2|1144.7|1149.2|1144.7|1149|1144.5|28
1626701900000|2021-07-19 13:38:20|1149.3|1144.8|1149.8|1145.3|1149.8|1145.3|1149.3|1144.8|110
1626701910000|2021-07-19 13:38:30|1149.5|1145|1149.7|1145.2|1149.8|1145.3|1149.5|1145|25
1626701920000|2021-07-19 13:38:40|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.7|1145.2|12
1626701930000|2021-07-19 13:38:50|||||||||14
1626701940000|2021-07-19 13:39:00|||||||||28
1626701950000|2021-07-19 13:39:10|1149.5|1145|1149.5|1145|1149.5|1145|1149.5|1145|21
1626701960000|2021-07-19 13:39:20|1149.7|1145.2|1149.9|1145.4|1150|1145.5|1149.7|1145.2|93
1626701970000|2021-07-19 13:39:30|1150|1145.5|1149.5|1145|1150|1145.5|1149.5|1145|19
1626701980000|2021-07-19 13:39:40|||||||||5
1626701990000|2021-07-19 13:39:50|1149.7|1145.2|1149.3|1144.8|1149.7|1145.2|1149.3|1144.8|61
1626702000000|2021-07-19 13:40:00|1149.2|1144.7|1148.7|1144.2|1149.2|1144.7|1148.7|1144.2|119
1626702010000|2021-07-19 13:40:10|1148.8|1144.3|1148.3|1143.8|1148.8|1144.3|1148.3|1143.8|144
1626702020000|2021-07-19 13:40:20|1148.4|1143.9|1148.5|1144|1148.5|1144|1148.4|1143.9|42
1626702030000|2021-07-19 13:40:30|1148.4|1143.9|1148.2|1143.7|1148.4|1143.9|1148.2|1143.7|21
1626702040000|2021-07-19 13:40:40|1148.3|1143.8|1148.2|1143.7|1148.3|1143.8|1148.2|1143.7|17
1626702050000|2021-07-19 13:40:50|1148|1143.5|1147.8|1143.3|1148|1143.5|1147.8|1143.3|172
1626702060000|2021-07-19 13:41:00|1147.7|1143.2|1147.8|1143.3|1147.8|1143.3|1147.7|1143.2|139
1626702070000|2021-07-19 13:41:10|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|76
1626702080000|2021-07-19 13:41:20|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|35
1626702090000|2021-07-19 13:41:30|||||||||66
1626702100000|2021-07-19 13:41:40|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|1147.2|1142.7|98
1626702110000|2021-07-19 13:41:50|1147.3|1142.8|1147.3|1142.8|1147.8|1143.3|1147.3|1142.8|199
1626702120000|2021-07-19 13:42:00|1146.8|1142.3|1147.3|1142.8|1147.3|1142.8|1146.5|1142|63
1626702130000|2021-07-19 13:42:10|1147.5|1143|1147.3|1142.8|1147.8|1143.3|1147.3|1142.8|147
1626702140000|2021-07-19 13:42:20|1147|1142.5|1147|1142.5|1147|1142.5|1147|1142.5|35
1626702150000|2021-07-19 13:42:30|1146.7|1142.2|1146.5|1142|1146.7|1142.2|1146.5|1142|170
1626702160000|2021-07-19 13:42:40|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|1146.2|1141.7|42
1626702170000|2021-07-19 13:42:50|1146.5|1142|1146.7|1142.2|1146.7|1142.2|1146.2|1141.7|30
1626702180000|2021-07-19 13:43:00|1146.4|1141.9|1145.9|1141.4|1146.4|1141.9|1145.9|1141.4|185
1626702190000|2021-07-19 13:43:10|1145.7|1141.2|1145.8|1141.3|1145.8|1141.3|1145.5|1141|196
1626702200000|2021-07-19 13:43:20|1145.7|1141.2|1146|1141.5|1146.3|1141.8|1145.5|1141|46
1626702210000|2021-07-19 13:43:30|1145.8|1141.3|1146.2|1141.7|1146.2|1141.7|1145.8|1141.3|87
1626702220000|2021-07-19 13:43:40|1146.5|1142|1146.3|1141.8|1146.5|1142|1146.3|1141.8|28
1626702230000|2021-07-19 13:43:50|1146.5|1142|1146.5|1142|1146.5|1142|1146.5|1142|33
1626702240000|2021-07-19 13:44:00|1146.7|1142.2|1147|1142.5|1147|1142.5|1146.7|1142.2|168
1626702250000|2021-07-19 13:44:10|1147.2|1142.7|1148|1143.5|1148.2|1143.7|1147.2|1142.7|88
1626702260000|2021-07-19 13:44:20|1147.5|1143|1147.2|1142.7|1147.5|1143|1147.2|1142.7|52
1626702270000|2021-07-19 13:44:30|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|95
1626702280000|2021-07-19 13:44:40|1147.5|1143|1147|1142.5|1147.5|1143|1146.9|1142.4|50
1626702290000|2021-07-19 13:44:50|1146.5|1142|1146.5|1142|1146.7|1142.2|1146.5|1142|41
1626702300000|2021-07-19 13:45:00|1146.8|1142.3|1147|1142.5|1147|1142.5|1146.8|1142.3|50
1626702310000|2021-07-19 13:45:10|1146.8|1142.3|1146.3|1141.8|1146.8|1142.3|1146.2|1141.7|112
1626702320000|2021-07-19 13:45:20|||||||||41
1626702330000|2021-07-19 13:45:30|1146.4|1141.9|1146.9|1142.4|1147|1142.5|1146.4|1141.9|159
1626702340000|2021-07-19 13:45:40|1147|1142.5|1147|1142.5|1147|1142.5|1147|1142.5|26
1626702350000|2021-07-19 13:45:50|||||||||27
1626702360000|2021-07-19 13:46:00|1146.7|1142.2|1145.8|1141.3|1146.7|1142.2|1145.8|1141.3|326
1626702370000|2021-07-19 13:46:10|1146|1141.5|1146.3|1141.8|1146.3|1141.8|1146|1141.5|44
1626702380000|2021-07-19 13:46:20|1146.2|1141.7|1145.8|1141.3|1146.2|1141.7|1145.8|1141.3|49
1626702390000|2021-07-19 13:46:30|1146|1141.5|1146.2|1141.7|1146.2|1141.7|1146|1141.5|41
1626702400000|2021-07-19 13:46:40|1146.6|1142.1|1147|1142.5|1147|1142.5|1146.6|1142.1|43
1626702410000|2021-07-19 13:46:50|1147.4|1142.9|1148.5|1144|1148.5|1144|1147.4|1142.9|98
1626702420000|2021-07-19 13:47:00|1148|1143.5|1148.5|1144|1148.5|1144|1148|1143.5|26
1626702430000|2021-07-19 13:47:10|1148.3|1143.8|1147.3|1142.8|1148.5|1144|1147.3|1142.8|99
1626702440000|2021-07-19 13:47:20|1147|1142.5|1146.8|1142.3|1147|1142.5|1146.8|1142.3|75
1626702450000|2021-07-19 13:47:30|1147|1142.5|1147.2|1142.7|1147.2|1142.7|1147|1142.5|24
1626702460000|2021-07-19 13:47:40|1147.5|1143|1147|1142.5|1147.5|1143|1147|1142.5|22
1626702470000|2021-07-19 13:47:50|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|16
1626702480000|2021-07-19 13:48:00|1146.5|1142|1146.7|1142.2|1146.7|1142.2|1146.5|1142|7
1626702490000|2021-07-19 13:48:10|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|7
1626702500000|2021-07-19 13:48:20|1146.5|1142|1146.8|1142.3|1146.8|1142.3|1146.5|1142|63
1626702510000|2021-07-19 13:48:30|||||||||5
1626702520000|2021-07-19 13:48:40|||||||||9
1626702530000|2021-07-19 13:48:50|||||||||7
1626702540000|2021-07-19 13:49:00|1146.7|1142.2|1146.7|1142.2|1146.7|1142.2|1146.5|1142|51
1626702550000|2021-07-19 13:49:10|||||||||18
1626702560000|2021-07-19 13:49:20|1146.8|1142.3|1147|1142.5|1147|1142.5|1146.7|1142.2|20
1626702570000|2021-07-19 13:49:30|1147.2|1142.7|1147|1142.5|1147.2|1142.7|1147|1142.5|33
1626702580000|2021-07-19 13:49:40|1146.8|1142.3|1147.2|1142.7|1147.2|1142.7|1146.6|1142.1|263
1626702590000|2021-07-19 13:49:50|1147|1142.5|1147.1|1142.6|1147.2|1142.7|1147|1142.5|44
1626702600000|2021-07-19 13:50:00|1147|1142.5|1146|1141.5|1147|1142.5|1146|1141.5|160
1626702610000|2021-07-19 13:50:10|1145.8|1141.3|1145.8|1141.3|1146|1141.5|1145.8|1141.3|79
1626702620000|2021-07-19 13:50:20|1145.7|1141.2|1145.2|1140.7|1145.7|1141.2|1145|1140.5|314
1626702630000|2021-07-19 13:50:30|1145|1140.5|1144.8|1140.3|1145|1140.5|1144.6|1140.1|259
1626702640000|2021-07-19 13:50:40|1145|1140.5|1145|1140.5|1145|1140.5|1144.8|1140.3|142
1626702650000|2021-07-19 13:50:50|1144.7|1140.2|1145|1140.5|1145|1140.5|1144.5|1140|125
1626702660000|2021-07-19 13:51:00|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|48
1626702670000|2021-07-19 13:51:10|1144.5|1140|1145|1140.5|1145|1140.5|1144.5|1140|131
1626702680000|2021-07-19 13:51:20|1145.2|1140.7|1145.1|1140.6|1145.2|1140.7|1145.1|1140.6|82
1626702690000|2021-07-19 13:51:30|1145|1140.5|1144.8|1140.3|1145|1140.5|1144.8|1140.3|57
1626702700000|2021-07-19 13:51:40|1144.7|1140.2|1144.3|1139.8|1144.8|1140.3|1144.3|1139.8|102
1626702710000|2021-07-19 13:51:50|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|1144.2|1139.7|83
1626702720000|2021-07-19 13:52:00|||||||||66
1626702730000|2021-07-19 13:52:10|||||||||65
1626702740000|2021-07-19 13:52:20|1144.3|1139.8|1144.1|1139.6|1144.3|1139.8|1144|1139.5|77
1626702750000|2021-07-19 13:52:30|1144|1139.5|1144.2|1139.7|1144.2|1139.7|1144|1139.5|65
1626702760000|2021-07-19 13:52:40|1144|1139.5|1145|1140.5|1145|1140.5|1144|1139.5|153
1626702770000|2021-07-19 13:52:50|1144.8|1140.3|1144.8|1140.3|1144.8|1140.3|1144.7|1140.2|59
1626702780000|2021-07-19 13:53:00|1145|1140.5|1144.3|1139.8|1145|1140.5|1144.3|1139.8|74
1626702790000|2021-07-19 13:53:10|1144.5|1140|1144.5|1140|1144.5|1140|1144.5|1140|31
1626702800000|2021-07-19 13:53:20|1144.2|1139.7|1144|1139.5|1144.2|1139.7|1144|1139.5|242
1626702810000|2021-07-19 13:53:30|||||||||34
1626702820000|2021-07-19 13:53:40|1143.5|1139|1143.5|1139|1143.5|1139|1143.5|1139|428
1626702830000|2021-07-19 13:53:50|||||||||199
1626702840000|2021-07-19 13:54:00|1143.3|1138.8|1143|1138.5|1143.3|1138.8|1143|1138.5|269
1626702850000|2021-07-19 13:54:10|1143.2|1138.7|1143.5|1139|1143.5|1139|1143.2|1138.7|108
1626702860000|2021-07-19 13:54:20|1143.7|1139.2|1143.5|1139|1143.7|1139.2|1143.5|1139|88
1626702870000|2021-07-19 13:54:30|||||||||49
1626702880000|2021-07-19 13:54:40|1143.7|1139.2|1143.8|1139.3|1143.8|1139.3|1143.7|1139.2|107
1626702890000|2021-07-19 13:54:50|1143.7|1139.2|1143.7|1139.2|1143.7|1139.2|1143.7|1139.2|64
1626702900000|2021-07-19 13:55:00|1143.8|1139.3|1143|1138.5|1143.8|1139.3|1143|1138.5|138
1626702910000|2021-07-19 13:55:10|1143.3|1138.8|1144|1139.5|1144|1139.5|1143.3|1138.8|167
1626702920000|2021-07-19 13:55:20|1143.9|1139.4|1144|1139.5|1144|1139.5|1143.7|1139.2|61
1626702930000|2021-07-19 13:55:30|||||||||20
1626702940000|2021-07-19 13:55:40|1143.8|1139.3|1144.2|1139.7|1144.2|1139.7|1143.7|1139.2|167
1626702950000|2021-07-19 13:55:50|1144.3|1139.8|1143.7|1139.2|1144.3|1139.8|1143.7|1139.2|143
1626702960000|2021-07-19 13:56:00|1143.5|1139|1143|1138.5|1143.5|1139|1143|1138.5|128
1626702970000|2021-07-19 13:56:10|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|1143.2|1138.7|112
1626702980000|2021-07-19 13:56:20|1143.3|1138.8|1143.7|1139.2|1143.7|1139.2|1143.3|1138.8|48
1626702990000|2021-07-19 13:56:30|1143.6|1139.1|1143.6|1139.1|1143.7|1139.2|1143.5|1139|51
1626703000000|2021-07-19 13:56:40|1143.5|1139|1143.3|1138.8|1143.5|1139|1143.3|1138.8|36
1626703010000|2021-07-19 13:56:50|1143.2|1138.7|1142.8|1138.3|1143.2|1138.7|1142.8|1138.3|134
1626703020000|2021-07-19 13:57:00|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|275
1626703030000|2021-07-19 13:57:10|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1142.2|1137.7|144
1626703040000|2021-07-19 13:57:20|1142.5|1138|1143|1138.5|1143|1138.5|1142.3|1137.8|126
1626703050000|2021-07-19 13:57:30|1143.3|1138.8|1142.8|1138.3|1143.3|1138.8|1142.8|1138.3|94
1626703060000|2021-07-19 13:57:40|1143|1138.5|1143.3|1138.8|1143.3|1138.8|1143|1138.5|59
1626703070000|2021-07-19 13:57:50|1143.5|1139|1143.2|1138.7|1143.5|1139|1143|1138.5|152
1626703080000|2021-07-19 13:58:00|1143.3|1138.8|1143.3|1138.8|1143.5|1139|1143.3|1138.8|58
1626703090000|2021-07-19 13:58:10|1143.1|1138.6|1143|1138.5|1143.1|1138.6|1142.7|1138.2|112
1626703100000|2021-07-19 13:58:20|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|1142.8|1138.3|43
1626703110000|2021-07-19 13:58:30|1142.7|1138.2|1142.1|1137.6|1142.7|1138.2|1142.1|1137.6|319
1626703120000|2021-07-19 13:58:40|1142.3|1137.8|1142.5|1138|1142.5|1138|1142.3|1137.8|116
1626703130000|2021-07-19 13:58:50|1142.6|1138.1|1143|1138.5|1143.1|1138.6|1142.6|1138.1|86
1626703140000|2021-07-19 13:59:00|1143.1|1138.6|1142.1|1137.6|1143.1|1138.6|1142.1|1137.6|122
1626703150000|2021-07-19 13:59:10|1142|1137.5|1142.1|1137.6|1142.1|1137.6|1142|1137.5|93
1626703160000|2021-07-19 13:59:20|1142.3|1137.8|1142.2|1137.7|1142.6|1138.1|1142.1|1137.6|74
1626703170000|2021-07-19 13:59:30|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|125
1626703180000|2021-07-19 13:59:40|1142|1137.5|1141.8|1137.3|1142|1137.5|1141.8|1137.3|103
1626703190000|2021-07-19 13:59:50|1142|1137.5|1141.3|1136.8|1142|1137.5|1141.3|1136.8|223
1626703200000|2021-07-19 14:00:00|1141.5|1137|1140.3|1135.8|1141.5|1137|1140.1|1135.6|838
1626703210000|2021-07-19 14:00:10|1140.5|1136|1140|1135.5|1140.6|1136.1|1140|1135.5|453
1626703220000|2021-07-19 14:00:20|1140.1|1135.6|1140|1135.5|1140.1|1135.6|1140|1135.5|336
1626703230000|2021-07-19 14:00:30|1139.8|1135.3|1140.6|1136.1|1140.6|1136.1|1139.6|1135.1|267
1626703240000|2021-07-19 14:00:40|1140.3|1135.8|1140.6|1136.1|1140.6|1136.1|1140.3|1135.8|104
1626703250000|2021-07-19 14:00:50|1140.8|1136.3|1140.8|1136.3|1141.1|1136.6|1140.6|1136.1|97
1626703260000|2021-07-19 14:01:00|1141|1136.5|1141.6|1137.1|1141.6|1137.1|1141|1136.5|98
1626703270000|2021-07-19 14:01:10|1141.8|1137.3|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|142
1626703280000|2021-07-19 14:01:20|1142.5|1138|1142.3|1137.8|1142.5|1138|1142|1137.5|163
1626703290000|2021-07-19 14:01:30|1142.2|1137.7|1141|1136.5|1142.2|1137.7|1141|1136.5|196
1626703300000|2021-07-19 14:01:40|1141.2|1136.7|1141.3|1136.8|1141.4|1136.9|1141.2|1136.7|68
1626703310000|2021-07-19 14:01:50|1141.4|1136.9|1141.5|1137|1141.5|1137|1141.3|1136.8|81
1626703320000|2021-07-19 14:02:00|1141.2|1136.7|1141|1136.5|1141.2|1136.7|1141|1136.5|139
1626703330000|2021-07-19 14:02:10|||||||||17
1626703340000|2021-07-19 14:02:20|||||||||25
1626703350000|2021-07-19 14:02:30|1141.2|1136.7|1141|1136.5|1141.5|1137|1141|1136.5|79
1626703360000|2021-07-19 14:02:40|1141.2|1136.7|1141.3|1136.8|1141.3|1136.8|1141.2|1136.7|23
1626703370000|2021-07-19 14:02:50|1141.5|1137|1140.8|1136.3|1141.5|1137|1140.8|1136.3|125
1626703380000|2021-07-19 14:03:00|1140.6|1136.1|1139|1134.5|1140.6|1136.1|1139|1134.5|471
1626703390000|2021-07-19 14:03:10|1138.8|1134.3|1139.4|1134.9|1139.5|1135|1138.6|1134.1|233
1626703400000|2021-07-19 14:03:20|1139.5|1135|1140|1135.5|1140|1135.5|1139.1|1134.6|105
1626703410000|2021-07-19 14:03:30|1140.1|1135.6|1139.6|1135.1|1140.1|1135.6|1139.6|1135.1|156
1626703420000|2021-07-19 14:03:40|1140|1135.5|1140.3|1135.8|1140.3|1135.8|1139.5|1135|116
1626703430000|2021-07-19 14:03:50|1140.1|1135.6|1139.8|1135.3|1140.1|1135.6|1139.8|1135.3|30
1626703440000|2021-07-19 14:04:00|1139.6|1135.1|1139.8|1135.3|1139.8|1135.3|1139.3|1134.8|197
1626703450000|2021-07-19 14:04:10|1140|1135.5|1140.8|1136.3|1140.8|1136.3|1140|1135.5|85
1626703460000|2021-07-19 14:04:20|1141|1136.5|1141.3|1136.8|1141.3|1136.8|1141|1136.5|64
1626703470000|2021-07-19 14:04:30|1140.8|1136.3|1141.3|1136.8|1141.3|1136.8|1140.8|1136.3|138
1626703480000|2021-07-19 14:04:40|1141.1|1136.6|1140.6|1136.1|1141.1|1136.6|1140.6|1136.1|63
1626703490000|2021-07-19 14:04:50|1140.5|1136|1140.6|1136.1|1140.6|1136.1|1140.5|1136|39
1626703500000|2021-07-19 14:05:00|1140.3|1135.8|1139.1|1134.6|1140.3|1135.8|1139.1|1134.6|195
1626703510000|2021-07-19 14:05:10|1139.3|1134.8|1139.1|1134.6|1139.3|1134.8|1139.1|1134.6|271
1626703520000|2021-07-19 14:05:20|1139|1134.5|1138.6|1134.1|1139.1|1134.6|1138.6|1134.1|192
1626703530000|2021-07-19 14:05:30|1138.5|1134|1137.6|1133.1|1138.5|1134|1137.6|1133.1|632
1626703540000|2021-07-19 14:05:40|1137.8|1133.3|1138.3|1133.8|1138.3|1133.8|1137.8|1133.3|493
1626703550000|2021-07-19 14:05:50|1138.5|1134|1138.8|1134.3|1139.1|1134.6|1138.4|1133.9|220
1626703560000|2021-07-19 14:06:00|1138.5|1134|1139|1134.5|1139.2|1134.7|1138.5|1134|115
1626703570000|2021-07-19 14:06:10|1139.5|1135|1139.8|1135.3|1139.8|1135.3|1139.5|1135|77
1626703580000|2021-07-19 14:06:20|1140|1135.5|1139.2|1134.7|1140|1135.5|1139.2|1134.7|101
1626703590000|2021-07-19 14:06:30|1139.1|1134.6|1139.2|1134.7|1139.2|1134.7|1139|1134.5|41
1626703600000|2021-07-19 14:06:40|1139|1134.5|1138.9|1134.4|1139.2|1134.7|1138.7|1134.2|70
1626703610000|2021-07-19 14:06:50|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|21
1626703620000|2021-07-19 14:07:00|1138.4|1133.9|1138.4|1133.9|1138.4|1133.9|1138.4|1133.9|22
1626703630000|2021-07-19 14:07:10|1138.5|1134|1138.9|1134.4|1138.9|1134.4|1138.5|1134|115
1626703640000|2021-07-19 14:07:20|1139|1134.5|1138.5|1134|1139.4|1134.9|1138.5|1134|118
1626703650000|2021-07-19 14:07:30|1138.6|1134.1|1138.7|1134.2|1138.7|1134.2|1138.5|1134|98
1626703660000|2021-07-19 14:07:40|1139|1134.5|1139.2|1134.7|1139.3|1134.8|1138.7|1134.2|105
1626703670000|2021-07-19 14:07:50|1139.5|1135|1139.5|1135|1139.5|1135|1139.5|1135|63
1626703680000|2021-07-19 14:08:00|1139.9|1135.4|1139.9|1135.4|1140|1135.5|1139.9|1135.4|91
1626703690000|2021-07-19 14:08:10|1139.7|1135.2|1139.2|1134.7|1139.7|1135.2|1139.2|1134.7|174
1626703700000|2021-07-19 14:08:20|1139.1|1134.6|1138.7|1134.2|1139.2|1134.7|1138.7|1134.2|59
1626703710000|2021-07-19 14:08:30|1139|1134.5|1137.9|1133.4|1139|1134.5|1137.9|1133.4|172
1626703720000|2021-07-19 14:08:40|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|1137.7|1133.2|65
1626703730000|2021-07-19 14:08:50|1137.9|1133.4|1137.9|1133.4|1137.9|1133.4|1137.7|1133.2|185
1626703740000|2021-07-19 14:09:00|1138|1133.5|1137.5|1133|1138|1133.5|1137.5|1133|105
1626703750000|2021-07-19 14:09:10|1137.7|1133.2|1137.8|1133.3|1138|1133.5|1137.7|1133.2|85
1626703760000|2021-07-19 14:09:20|1137.9|1133.4|1138|1133.5|1138.2|1133.7|1137.9|1133.4|50
1626703770000|2021-07-19 14:09:30|1138.2|1133.7|1138.3|1133.8|1138.3|1133.8|1138.2|1133.7|86
1626703780000|2021-07-19 14:09:40|1138.2|1133.7|1137.9|1133.4|1138.2|1133.7|1137.7|1133.2|80
1626703790000|2021-07-19 14:09:50|1137.8|1133.3|1138.2|1133.7|1138.3|1133.8|1137.8|1133.3|82
1626703800000|2021-07-19 14:10:00|1138.1|1133.6|1136.7|1132.2|1138.1|1133.6|1136.4|1131.9|513
1626703810000|2021-07-19 14:10:10|1136.9|1132.4|1136.4|1131.9|1137.4|1132.9|1136.4|1131.9|252
1626703820000|2021-07-19 14:10:20|1136.7|1132.2|1136.4|1131.9|1136.7|1132.2|1136.4|1131.9|193
1626703830000|2021-07-19 14:10:30|1136.6|1132.1|1136.6|1132.1|1136.9|1132.4|1136.4|1131.9|184
1626703840000|2021-07-19 14:10:40|1136.3|1131.8|1136.1|1131.6|1136.3|1131.8|1136.1|1131.6|138
1626703850000|2021-07-19 14:10:50|1135.9|1131.4|1136.8|1132.3|1136.8|1132.3|1135.9|1131.4|72
1626703860000|2021-07-19 14:11:00|1136.6|1132.1|1137.1|1132.6|1137.1|1132.6|1136.6|1132.1|55
1626703870000|2021-07-19 14:11:10|1136.8|1132.3|1136.6|1132.1|1136.8|1132.3|1136.6|1132.1|63
1626703880000|2021-07-19 14:11:20|1136.9|1132.4|1137.4|1132.9|1137.4|1132.9|1136.9|1132.4|103
1626703890000|2021-07-19 14:11:30|||||||||16
1626703900000|2021-07-19 14:11:40|1137.7|1133.2|1137.5|1133|1137.7|1133.2|1137.5|1133|65
1626703910000|2021-07-19 14:11:50|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|1137.2|1132.7|23
1626703920000|2021-07-19 14:12:00|1137|1132.5|1136.5|1132|1137|1132.5|1136.4|1131.9|492
1626703930000|2021-07-19 14:12:10|1136.7|1132.2|1137.3|1132.8|1137.4|1132.9|1136.7|1132.2|194
1626703940000|2021-07-19 14:12:20|1137.4|1132.9|1137.9|1133.4|1137.9|1133.4|1137.4|1132.9|57
1626703950000|2021-07-19 14:12:30|1137.7|1133.2|1138.2|1133.7|1138.2|1133.7|1137.7|1133.2|62
1626703960000|2021-07-19 14:12:40|1138.4|1133.9|1138.6|1134.1|1138.6|1134.1|1138.4|1133.9|77
1626703970000|2021-07-19 14:12:50|1138.4|1133.9|1138.5|1134|1138.7|1134.2|1138.2|1133.7|166
1626703980000|2021-07-19 14:13:00|1138.7|1134.2|1138|1133.5|1138.7|1134.2|1138|1133.5|47
1626703990000|2021-07-19 14:13:10|1138.4|1133.9|1139.2|1134.7|1139.2|1134.7|1138.4|1133.9|113
1626704000000|2021-07-19 14:13:20|||||||||38
1626704010000|2021-07-19 14:13:30|1139.3|1134.8|1139.9|1135.4|1139.9|1135.4|1139.3|1134.8|114
1626704020000|2021-07-19 14:13:40|1140.2|1135.7|1139.9|1135.4|1140.7|1136.2|1139.9|1135.4|201
1626704030000|2021-07-19 14:13:50|1140.1|1135.6|1140.3|1135.8|1140.4|1135.9|1139.9|1135.4|54
1626704040000|2021-07-19 14:14:00|1140.2|1135.7|1139.4|1134.9|1140.3|1135.8|1139.4|1134.9|239
1626704050000|2021-07-19 14:14:10|||||||||27
1626704060000|2021-07-19 14:14:20|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|1139.2|1134.7|94
1626704070000|2021-07-19 14:14:30|1139.5|1135|1139.5|1135|1139.5|1135|1139.5|1135|44
1626704080000|2021-07-19 14:14:40|1139.4|1134.9|1139|1134.5|1139.4|1134.9|1139|1134.5|57
1626704090000|2021-07-19 14:14:50|||||||||20
1626704100000|2021-07-19 14:15:00|1138.9|1134.4|1138.9|1134.4|1138.9|1134.4|1138.4|1133.9|155
1626704110000|2021-07-19 14:15:10|1139|1134.5|1138.9|1134.4|1139|1134.5|1138.9|1134.4|175
1626704120000|2021-07-19 14:15:20|1139|1134.5|1139|1134.5|1139|1134.5|1139|1134.5|96
1626704130000|2021-07-19 14:15:30|1139.4|1134.9|1140.2|1135.7|1140.2|1135.7|1139.4|1134.9|195
1626704140000|2021-07-19 14:15:40|1140.4|1135.9|1140.5|1136|1140.8|1136.3|1140.4|1135.9|244
1626704150000|2021-07-19 14:15:50|1140.2|1135.7|1140.5|1136|1140.8|1136.3|1140.2|1135.7|171
1626704160000|2021-07-19 14:16:00|1140.4|1135.9|1140|1135.5|1140.4|1135.9|1139.9|1135.4|45
1626704170000|2021-07-19 14:16:10|1139.9|1135.4|1140.4|1135.9|1140.4|1135.9|1139.7|1135.2|25
1626704180000|2021-07-19 14:16:20|1140|1135.5|1140.5|1136|1140.5|1136|1140|1135.5|121
1626704190000|2021-07-19 14:16:30|1140.7|1136.2|1140.7|1136.2|1140.9|1136.4|1140.7|1136.2|43
1626704200000|2021-07-19 14:16:40|1141.2|1136.7|1141.7|1137.2|1141.7|1137.2|1141.2|1136.7|149
1626704210000|2021-07-19 14:16:50|1141.9|1137.4|1142.2|1137.7|1142.5|1138|1141.9|1137.4|223
1626704220000|2021-07-19 14:17:00|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|105
1626704230000|2021-07-19 14:17:10|1142.2|1137.7|1142|1137.5|1142.2|1137.7|1141.9|1137.4|83
1626704240000|2021-07-19 14:17:20|1142.2|1137.7|1142.4|1137.9|1142.5|1138|1142.2|1137.7|83
1626704250000|2021-07-19 14:17:30|1142.5|1138|1142.7|1138.2|1142.7|1138.2|1142.5|1138|92
1626704260000|2021-07-19 14:17:40|1142.5|1138|1142.5|1138|1142.5|1138|1142.2|1137.7|24
1626704270000|2021-07-19 14:17:50|1142.6|1138.1|1142.5|1138|1142.6|1138.1|1142.5|1138|47
1626704280000|2021-07-19 14:18:00|1142.7|1138.2|1142.4|1137.9|1142.7|1138.2|1142.4|1137.9|120
1626704290000|2021-07-19 14:18:10|1142.5|1138|1142.9|1138.4|1142.9|1138.4|1142.5|1138|64
1626704300000|2021-07-19 14:18:20|1142.7|1138.2|1142.9|1138.4|1142.9|1138.4|1142.5|1138|49
1626704310000|2021-07-19 14:18:30|||||||||67
1626704320000|2021-07-19 14:18:40|1142.5|1138|1142.5|1138|1142.5|1138|1142.5|1138|42
1626704330000|2021-07-19 14:18:50|1142.7|1138.2|1142.5|1138|1143|1138.5|1142.5|1138|67
1626704340000|2021-07-19 14:19:00|1142|1137.5|1142|1137.5|1142|1137.5|1142|1137.5|48
1626704350000|2021-07-19 14:19:10|1141.9|1137.4|1141.4|1136.9|1141.9|1137.4|1141.4|1136.9|146
1626704360000|2021-07-19 14:19:20|1141.5|1137|1141.4|1136.9|1141.7|1137.2|1141.4|1136.9|46
1626704370000|2021-07-19 14:19:30|1141.7|1137.2|1141.2|1136.7|1141.7|1137.2|1141.2|1136.7|110
1626704380000|2021-07-19 14:19:40|||||||||12
1626704390000|2021-07-19 14:19:50|1140.9|1136.4|1140.7|1136.2|1140.9|1136.4|1140.7|1136.2|53
1626704400000|2021-07-19 14:20:00|1140.5|1136|1140|1135.5|1140.6|1136.1|1140|1135.5|97
1626704410000|2021-07-19 14:20:10|1140.3|1135.8|1140.1|1135.6|1140.5|1136|1140.1|1135.6|141
1626704420000|2021-07-19 14:20:20|1139.8|1135.3|1140|1135.5|1140|1135.5|1139.8|1135.3|225
1626704430000|2021-07-19 14:20:30|1140.4|1135.9|1140.7|1136.2|1140.9|1136.4|1140.4|1135.9|341
1626704440000|2021-07-19 14:20:40|1141.2|1136.7|1141.2|1136.7|1141.2|1136.7|1141.2|1136.7|32
1626704450000|2021-07-19 14:20:50|1141|1136.5|1141.2|1136.7|1141.2|1136.7|1141|1136.5|30
1626704460000|2021-07-19 14:21:00|1141.1|1136.6|1140.8|1136.3|1141.1|1136.6|1140.5|1136|56
1626704470000|2021-07-19 14:21:10|1140.6|1136.1|1140|1135.5|1140.6|1136.1|1140|1135.5|100
1626704480000|2021-07-19 14:21:20|1140.1|1135.6|1140.3|1135.8|1140.3|1135.8|1140.1|1135.6|26
1626704490000|2021-07-19 14:21:30|1140.2|1135.7|1140|1135.5|1140.2|1135.7|1140|1135.5|14
1626704500000|2021-07-19 14:21:40|1139.8|1135.3|1139.7|1135.2|1139.8|1135.3|1139.3|1134.8|134
1626704510000|2021-07-19 14:21:50|1139.5|1135|1139.3|1134.8|1139.7|1135.2|1139.3|1134.8|44
1626704520000|2021-07-19 14:22:00|1139.2|1134.7|1138.7|1134.2|1139.2|1134.7|1138.7|1134.2|120
1626704530000|2021-07-19 14:22:10|1138.9|1134.4|1138.9|1134.4|1139.4|1134.9|1138.9|1134.4|101
1626704540000|2021-07-19 14:22:20|1138.8|1134.3|1138.4|1133.9|1138.8|1134.3|1138.4|1133.9|108
1626704550000|2021-07-19 14:22:30|1138.2|1133.7|1138.2|1133.7|1138.4|1133.9|1137.7|1133.2|610
1626704560000|2021-07-19 14:22:40|1138.1|1133.6|1138|1133.5|1138.1|1133.6|1137.7|1133.2|98
1626704570000|2021-07-19 14:22:50|1138.2|1133.7|1137.2|1132.7|1138.4|1133.9|1137.2|1132.7|113
1626704580000|2021-07-19 14:23:00|1137|1132.5|1136.7|1132.2|1137.2|1132.7|1136.7|1132.2|188
1626704590000|2021-07-19 14:23:10|1137|1132.5|1137.5|1133|1137.5|1133|1137|1132.5|123
1626704600000|2021-07-19 14:23:20|1137.7|1133.2|1138.2|1133.7|1138.2|1133.7|1137.7|1133.2|63
1626704610000|2021-07-19 14:23:30|1137.9|1133.4|1137.4|1132.9|1137.9|1133.4|1137.4|1132.9|45
1626704620000|2021-07-19 14:23:40|1137.6|1133.1|1138.4|1133.9|1138.4|1133.9|1137.6|1133.1|44
1626704630000|2021-07-19 14:23:50|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|39
1626704640000|2021-07-19 14:24:00|1138.9|1134.4|1138|1133.5|1138.9|1134.4|1138|1133.5|94
1626704650000|2021-07-19 14:24:10|1138.1|1133.6|1137.9|1133.4|1138.2|1133.7|1137.7|1133.2|63
1626704660000|2021-07-19 14:24:20|1137.7|1133.2|1137.9|1133.4|1137.9|1133.4|1137.7|1133.2|35
1626704670000|2021-07-19 14:24:30|1137.7|1133.2|1138.4|1133.9|1138.4|1133.9|1137.7|1133.2|159
1626704680000|2021-07-19 14:24:40|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|1138.2|1133.7|33
1626704690000|2021-07-19 14:24:50|1137.9|1133.4|1137.5|1133|1137.9|1133.4|1137.5|1133|297
1626704700000|2021-07-19 14:25:00|1137.3|1132.8|1136.3|1131.8|1137.3|1132.8|1136.3|1131.8|1004
1626704710000|2021-07-19 14:25:10|1136.7|1132.2|1137.2|1132.7|1137.3|1132.8|1136.7|1132.2|350
1626704720000|2021-07-19 14:25:20|1137|1132.5|1137|1132.5|1137|1132.5|1136.5|1132|210
1626704730000|2021-07-19 14:25:30|1137.2|1132.7|1137|1132.5|1137.2|1132.7|1137|1132.5|100
1626704740000|2021-07-19 14:25:40|1136.7|1132.2|1136|1131.5|1136.7|1132.2|1136|1131.5|186
1626704750000|2021-07-19 14:25:50|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.5|1131|350
1626704760000|2021-07-19 14:26:00|1135.5|1131|1136.4|1131.9|1136.4|1131.9|1135.5|1131|285
1626704770000|2021-07-19 14:26:10|1136.2|1131.7|1136.4|1131.9|1136.4|1131.9|1136|1131.5|105
1626704780000|2021-07-19 14:26:20|1136.1|1131.6|1136.2|1131.7|1136.2|1131.7|1136.1|1131.6|48
1626704790000|2021-07-19 14:26:30|1136.5|1132|1136.2|1131.7|1136.6|1132.1|1136.1|1131.6|97
1626704800000|2021-07-19 14:26:40|1136.6|1132.1|1136.2|1131.7|1136.6|1132.1|1136.2|1131.7|9
1626704810000|2021-07-19 14:26:50|1136.1|1131.6|1136.2|1131.7|1136.2|1131.7|1136.1|1131.6|58
1626704820000|2021-07-19 14:27:00|1136.1|1131.6|1135.6|1131.1|1136.1|1131.6|1135.4|1130.9|264
1626704830000|2021-07-19 14:27:10|1135.4|1130.9|1136.2|1131.7|1136.2|1131.7|1135.4|1130.9|114
1626704840000|2021-07-19 14:27:20|1136.1|1131.6|1135.2|1130.7|1136.1|1131.6|1135.2|1130.7|123
1626704850000|2021-07-19 14:27:30|1135.5|1131|1135.7|1131.2|1135.7|1131.2|1135.2|1130.7|236
1626704860000|2021-07-19 14:27:40|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|1135.4|1130.9|38
1626704870000|2021-07-19 14:27:50|1135.6|1131.1|1135.8|1131.3|1135.9|1131.4|1135.6|1131.1|88
1626704880000|2021-07-19 14:28:00|1135.9|1131.4|1135.2|1130.7|1135.9|1131.4|1135.2|1130.7|207
1626704890000|2021-07-19 14:28:10|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|1134.7|1130.2|130
1626704900000|2021-07-19 14:28:20|1134.6|1130.1|1134.1|1129.6|1134.8|1130.3|1134.1|1129.6|201
1626704910000|2021-07-19 14:28:30|1133.9|1129.4|1134.1|1129.6|1134.1|1129.6|1133.7|1129.2|660
1626704920000|2021-07-19 14:28:40|1134.3|1129.8|1134.6|1130.1|1134.8|1130.3|1134.3|1129.8|207
1626704930000|2021-07-19 14:28:50|1134.5|1130|1134.3|1129.8|1134.6|1130.1|1134.1|1129.6|26
1626704940000|2021-07-19 14:29:00|1134|1129.5|1133.8|1129.3|1134|1129.5|1133.8|1129.3|77
1626704950000|2021-07-19 14:29:10|1133.9|1129.4|1133.8|1129.3|1134.3|1129.8|1133.8|1129.3|93
1626704960000|2021-07-19 14:29:20|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|1134.1|1129.6|52
1626704970000|2021-07-19 14:29:30|1134.3|1129.8|1134.6|1130.1|1134.6|1130.1|1134.3|1129.8|198
1626704980000|2021-07-19 14:29:40|1134.8|1130.3|1134.9|1130.4|1134.9|1130.4|1134.8|1130.3|65
1626704990000|2021-07-19 14:29:50|1134.8|1130.3|1135.3|1130.8|1135.4|1130.9|1134.8|1130.3|97
1626705000000|2021-07-19 14:30:00|1135.1|1130.6|1134.4|1129.9|1135.1|1130.6|1134.1|1129.6|266
1626705010000|2021-07-19 14:30:10|1134.6|1130.1|1135.1|1130.6|1135.1|1130.6|1134.4|1129.9|99
1626705020000|2021-07-19 14:30:20|1134.9|1130.4|1135.1|1130.6|1135.1|1130.6|1134.6|1130.1|62
1626705030000|2021-07-19 14:30:30|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|1135.3|1130.8|116
1626705040000|2021-07-19 14:30:40|1135.1|1130.6|1135.3|1130.8|1135.3|1130.8|1135.1|1130.6|82
1626705050000|2021-07-19 14:30:50|1135.4|1130.9|1135.3|1130.8|1135.4|1130.9|1135.3|1130.8|143
1626705060000|2021-07-19 14:31:00|1135.1|1130.6|1135.1|1130.6|1135.1|1130.6|1134.8|1130.3|163
1626705070000|2021-07-19 14:31:10|||||||||47
1626705080000|2021-07-19 14:31:20|1135.3|1130.8|1134.8|1130.3|1135.6|1131.1|1134.8|1130.3|99
1626705090000|2021-07-19 14:31:30|1135|1130.5|1135.1|1130.6|1135.4|1130.9|1135|1130.5|63
1626705100000|2021-07-19 14:31:40|1135.3|1130.8|1135.3|1130.8|1135.4|1130.9|1135|1130.5|43
1626705110000|2021-07-19 14:31:50|1135.1|1130.6|1135.8|1131.3|1135.8|1131.3|1135.1|1130.6|176
1626705120000|2021-07-19 14:32:00|1135.9|1131.4|1136.4|1131.9|1136.4|1131.9|1135.9|1131.4|76
1626705130000|2021-07-19 14:32:10|1136.6|1132.1|1136.4|1131.9|1136.6|1132.1|1136.4|1131.9|96
1626705140000|2021-07-19 14:32:20|1136.6|1132.1|1137.4|1132.9|1137.4|1132.9|1136.6|1132.1|179
1626705150000|2021-07-19 14:32:30|1137.6|1133.1|1139.7|1135.2|1139.7|1135.2|1137.4|1132.9|1045
1626705160000|2021-07-19 14:32:40|1140.3|1135.8|1145|1140.5|1145|1140.5|1140.3|1135.8|1739
1626705170000|2021-07-19 14:32:50|1145.2|1140.7|1145.3|1140.8|1145.6|1141.1|1144.8|1140.3|1196
1626705180000|2021-07-19 14:33:00|1145.5|1141|1144|1139.5|1145.6|1141.1|1144|1139.5|535
1626705190000|2021-07-19 14:33:10|1144.3|1139.8|1143.2|1138.7|1144.3|1139.8|1143.1|1138.6|267
1626705200000|2021-07-19 14:33:20|1143.1|1138.6|1142.1|1137.6|1143.1|1138.6|1142.1|1137.6|402
1626705210000|2021-07-19 14:33:30|1142.5|1138|1143.1|1138.6|1143.1|1138.6|1142.5|1138|239
1626705220000|2021-07-19 14:33:40|1142.8|1138.3|1143.1|1138.6|1143.1|1138.6|1142.6|1138.1|500
1626705230000|2021-07-19 14:33:50|1143.3|1138.8|1143.8|1139.3|1144.1|1139.6|1143.3|1138.8|222
1626705240000|2021-07-19 14:34:00|1143.9|1139.4|1144.4|1139.9|1144.4|1139.9|1143.6|1139.1|354
1626705250000|2021-07-19 14:34:10|1144.1|1139.6|1144.8|1140.3|1145.2|1140.7|1144.1|1139.6|331
1626705260000|2021-07-19 14:34:20|1145.2|1140.7|1145.6|1141.1|1145.8|1141.3|1145.1|1140.6|586
1626705270000|2021-07-19 14:34:30|1145.3|1140.8|1146.3|1141.8|1146.3|1141.8|1145.3|1140.8|399
1626705280000|2021-07-19 14:34:40|1146.6|1142.1|1147.3|1142.8|1147.3|1142.8|1146.5|1142|633
1626705290000|2021-07-19 14:34:50|1147.4|1142.9|1148.3|1143.8|1148.5|1144|1147.3|1142.8|761
1626705300000|2021-07-19 14:35:00|1148.4|1143.9|1147.2|1142.7|1148.5|1144|1147.1|1142.6|672
1626705310000|2021-07-19 14:35:10|1146.9|1142.4|1147|1142.5|1147|1142.5|1146.5|1142|373
1626705320000|2021-07-19 14:35:20|1146.8|1142.3|1146.8|1142.3|1147|1142.5|1146.6|1142.1|193
1626705330000|2021-07-19 14:35:30|1147|1142.5|1145.8|1141.3|1147|1142.5|1145.8|1141.3|344
1626705340000|2021-07-19 14:35:40|1145.9|1141.4|1146|1141.5|1146.1|1141.6|1145.9|1141.4|78
1626705350000|2021-07-19 14:35:50|1146.1|1141.6|1145.8|1141.3|1146.3|1141.8|1145.8|1141.3|106
1626705360000|2021-07-19 14:36:00|1145.6|1141.1|1145.6|1141.1|1145.8|1141.3|1145.6|1141.1|137
1626705370000|2021-07-19 14:36:10|1145.3|1140.8|1145.8|1141.3|1145.8|1141.3|1145.1|1140.6|209
1626705380000|2021-07-19 14:36:20|1145.6|1141.1|1145.8|1141.3|1145.8|1141.3|1145.6|1141.1|47
1626705390000|2021-07-19 14:36:30|1145.9|1141.4|1146.3|1141.8|1146.3|1141.8|1145.6|1141.1|252
1626705400000|2021-07-19 14:36:40|1146.2|1141.7|1146.1|1141.6|1146.2|1141.7|1145.6|1141.1|103
1626705410000|2021-07-19 14:36:50|1145.9|1141.4|1145.3|1140.8|1145.9|1141.4|1145.1|1140.6|157
1626705420000|2021-07-19 14:37:00|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|44
1626705430000|2021-07-19 14:37:10|1145.9|1141.4|1145.6|1141.1|1145.9|1141.4|1145.6|1141.1|133
1626705440000|2021-07-19 14:37:20|1145.7|1141.2|1145.1|1140.6|1145.7|1141.2|1145.1|1140.6|74
1626705450000|2021-07-19 14:37:30|1145.2|1140.7|1145.7|1141.2|1145.7|1141.2|1145.1|1140.6|99
1626705460000|2021-07-19 14:37:40|1146.1|1141.6|1145.6|1141.1|1146.1|1141.6|1145.6|1141.1|72
1626705470000|2021-07-19 14:37:50|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.6|1141.1|38
1626705480000|2021-07-19 14:38:00|||||||||14
1626705490000|2021-07-19 14:38:10|1145.4|1140.9|1145.4|1140.9|1145.7|1141.2|1145.4|1140.9|108
1626705500000|2021-07-19 14:38:20|1145.7|1141.2|1145.1|1140.6|1145.7|1141.2|1145.1|1140.6|136
1626705510000|2021-07-19 14:38:30|1144.7|1140.2|1144.2|1139.7|1144.7|1140.2|1144.2|1139.7|102
1626705520000|2021-07-19 14:38:40|1144.1|1139.6|1143.7|1139.2|1144.1|1139.6|1143.7|1139.2|91
1626705530000|2021-07-19 14:38:50|1143.6|1139.1|1143.1|1138.6|1143.6|1139.1|1143.1|1138.6|210
1626705540000|2021-07-19 14:39:00|||||||||163
1626705550000|2021-07-19 14:39:10|1142.9|1138.4|1143.6|1139.1|1143.6|1139.1|1142.7|1138.2|104
1626705560000|2021-07-19 14:39:20|1143.7|1139.2|1144.2|1139.7|1144.2|1139.7|1143.6|1139.1|96
1626705570000|2021-07-19 14:39:30|1144.1|1139.6|1144.2|1139.7|1144.2|1139.7|1144.1|1139.6|34
1626705580000|2021-07-19 14:39:40|1144.4|1139.9|1144.2|1139.7|1144.4|1139.9|1144.2|1139.7|15
1626705590000|2021-07-19 14:39:50|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|64
1626705600000|2021-07-19 14:40:00|1143.9|1139.4|1142.6|1138.1|1143.9|1139.4|1142.6|1138.1|232
1626705610000|2021-07-19 14:40:10|1143.2|1138.7|1143.1|1138.6|1143.6|1139.1|1143.1|1138.6|406
1626705620000|2021-07-19 14:40:20|1142.7|1138.2|1142.7|1138.2|1143.1|1138.6|1142.7|1138.2|25
1626705630000|2021-07-19 14:40:30|1142.9|1138.4|1142.9|1138.4|1143.1|1138.6|1142.9|1138.4|25
1626705640000|2021-07-19 14:40:40|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.6|1138.1|76
1626705650000|2021-07-19 14:40:50|1142.6|1138.1|1142.6|1138.1|1142.8|1138.3|1142.6|1138.1|61
1626705660000|2021-07-19 14:41:00|1142.7|1138.2|1143.6|1139.1|1143.6|1139.1|1142.5|1138|170
1626705670000|2021-07-19 14:41:10|1144.1|1139.6|1144.6|1140.1|1144.6|1140.1|1144.1|1139.6|73
1626705680000|2021-07-19 14:41:20|1144.3|1139.8|1144.1|1139.6|1144.3|1139.8|1144.1|1139.6|87
1626705690000|2021-07-19 14:41:30|1144.2|1139.7|1144.1|1139.6|1144.4|1139.9|1144.1|1139.6|67
1626705700000|2021-07-19 14:41:40|1143.7|1139.2|1144.6|1140.1|1144.6|1140.1|1143.7|1139.2|33
1626705710000|2021-07-19 14:41:50|1144.7|1140.2|1144.6|1140.1|1145.1|1140.6|1144.4|1139.9|69
1626705720000|2021-07-19 14:42:00|1144.7|1140.2|1145.3|1140.8|1145.3|1140.8|1144.4|1139.9|211
1626705730000|2021-07-19 14:42:10|1145.4|1140.9|1144.9|1140.4|1145.4|1140.9|1144.9|1140.4|53
1626705740000|2021-07-19 14:42:20|1145.1|1140.6|1145.6|1141.1|1145.7|1141.2|1145.1|1140.6|103
1626705750000|2021-07-19 14:42:30|1145.7|1141.2|1145.9|1141.4|1145.9|1141.4|1145.7|1141.2|63
1626705760000|2021-07-19 14:42:40|1146|1141.5|1145.4|1140.9|1146.1|1141.6|1145.4|1140.9|114
1626705770000|2021-07-19 14:42:50|1145.2|1140.7|1145.6|1141.1|1145.7|1141.2|1145.2|1140.7|46
1626705780000|2021-07-19 14:43:00|1145.7|1141.2|1146.2|1141.7|1146.2|1141.7|1145.7|1141.2|137
1626705790000|2021-07-19 14:43:10|1146.4|1141.9|1146.7|1142.2|1146.9|1142.4|1146.4|1141.9|154
1626705800000|2021-07-19 14:43:20|1146.9|1142.4|1147.2|1142.7|1147.2|1142.7|1146.8|1142.3|194
1626705810000|2021-07-19 14:43:30|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|36
1626705820000|2021-07-19 14:43:40|1147.2|1142.7|1147.6|1143.1|1147.6|1143.1|1147.2|1142.7|57
1626705830000|2021-07-19 14:43:50|1147.7|1143.2|1147.6|1143.1|1148.1|1143.6|1147.6|1143.1|316
1626705840000|2021-07-19 14:44:00|1147.7|1143.2|1147.1|1142.6|1147.7|1143.2|1147.1|1142.6|174
1626705850000|2021-07-19 14:44:10|1147.2|1142.7|1147.2|1142.7|1147.6|1143.1|1147.2|1142.7|43
1626705860000|2021-07-19 14:44:20|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|46
1626705870000|2021-07-19 14:44:30|1147.7|1143.2|1147.6|1143.1|1147.7|1143.2|1147.6|1143.1|80
1626705880000|2021-07-19 14:44:40|1147.4|1142.9|1147.5|1143|1147.5|1143|1147.4|1142.9|80
1626705890000|2021-07-19 14:44:50|1147.6|1143.1|1147.6|1143.1|1147.7|1143.2|1147.6|1143.1|119
1626705900000|2021-07-19 14:45:00|||||||||47
1626705910000|2021-07-19 14:45:10|||||||||41
1626705920000|2021-07-19 14:45:20|1147.7|1143.2|1148.2|1143.7|1148.2|1143.7|1147.7|1143.2|305
1626705930000|2021-07-19 14:45:30|1148.1|1143.6|1148.2|1143.7|1148.2|1143.7|1148.1|1143.6|261
1626705940000|2021-07-19 14:45:40|1148.6|1144.1|1148.4|1143.9|1148.6|1144.1|1148.1|1143.6|246
1626705950000|2021-07-19 14:45:50|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|80
1626705960000|2021-07-19 14:46:00|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|1148.4|1143.9|64
1626705970000|2021-07-19 14:46:10|1148.1|1143.6|1147.9|1143.4|1148.4|1143.9|1147.9|1143.4|78
1626705980000|2021-07-19 14:46:20|1147.8|1143.3|1147.9|1143.4|1147.9|1143.4|1147.4|1142.9|71
1626705990000|2021-07-19 14:46:30|1147.5|1143|1147.9|1143.4|1147.9|1143.4|1147.5|1143|48
1626706000000|2021-07-19 14:46:40|||||||||60
1626706010000|2021-07-19 14:46:50|||||||||37
1626706020000|2021-07-19 14:47:00|1148|1143.5|1148.1|1143.6|1148.1|1143.6|1147.9|1143.4|50
1626706030000|2021-07-19 14:47:10|1147.9|1143.4|1147.6|1143.1|1148.1|1143.6|1147.6|1143.1|29
1626706040000|2021-07-19 14:47:20|1148.5|1144|1149.9|1145.4|1149.9|1145.4|1148.5|1144|1239
1626706050000|2021-07-19 14:47:30|1149.7|1145.2|1150.1|1145.6|1150.4|1145.9|1149.7|1145.2|421
1626706060000|2021-07-19 14:47:40|1150.4|1145.9|1150.4|1145.9|1150.6|1146.1|1150.4|1145.9|446
1626706070000|2021-07-19 14:47:50|1150.2|1145.7|1149.9|1145.4|1150.2|1145.7|1149.9|1145.4|223
1626706080000|2021-07-19 14:48:00|1149.7|1145.2|1150.1|1145.6|1150.1|1145.6|1149.6|1145.1|74
1626706090000|2021-07-19 14:48:10|1150|1145.5|1150.1|1145.6|1150.2|1145.7|1150|1145.5|136
1626706100000|2021-07-19 14:48:20|1149.7|1145.2|1150.1|1145.6|1150.1|1145.6|1149.7|1145.2|93
1626706110000|2021-07-19 14:48:30|1149.9|1145.4|1150.7|1146.2|1150.7|1146.2|1149.9|1145.4|391
1626706120000|2021-07-19 14:48:40|1151.1|1146.6|1150.6|1146.1|1151.1|1146.6|1150.6|1146.1|141
1626706130000|2021-07-19 14:48:50|1150.7|1146.2|1151.1|1146.6|1151.1|1146.6|1150.7|1146.2|97
1626706140000|2021-07-19 14:49:00|1150.9|1146.4|1150.6|1146.1|1150.9|1146.4|1150.6|1146.1|253
1626706150000|2021-07-19 14:49:10|||||||||258
1626706160000|2021-07-19 14:49:20|1150.4|1145.9|1150.7|1146.2|1150.7|1146.2|1150.4|1145.9|90
1626706170000|2021-07-19 14:49:30|1150.6|1146.1|1150.7|1146.2|1150.7|1146.2|1150.4|1145.9|73
1626706180000|2021-07-19 14:49:40|1150.6|1146.1|1150.2|1145.7|1150.6|1146.1|1150.2|1145.7|58
1626706190000|2021-07-19 14:49:50|1149.9|1145.4|1149.2|1144.7|1149.9|1145.4|1149.2|1144.7|577
1626706200000|2021-07-19 14:50:00|1149.3|1144.8|1150.1|1145.6|1150.1|1145.6|1149.3|1144.8|183
1626706210000|2021-07-19 14:50:10|1150.2|1145.7|1152.3|1147.8|1152.4|1147.9|1150.1|1145.6|994
1626706220000|2021-07-19 14:50:20|1152.1|1147.6|1151.8|1147.3|1152.1|1147.6|1151.1|1146.6|418
1626706230000|2021-07-19 14:50:30|1151.9|1147.4|1152.1|1147.6|1152.1|1147.6|1151.8|1147.3|325
1626706240000|2021-07-19 14:50:40|1152.4|1147.9|1152.9|1148.4|1152.9|1148.4|1152.3|1147.8|448
1626706250000|2021-07-19 14:50:50|1152.7|1148.2|1152.9|1148.4|1153.1|1148.6|1152.7|1148.2|105
1626706260000|2021-07-19 14:51:00|1152.7|1148.2|1153.6|1149.1|1153.6|1149.1|1152.7|1148.2|214
1626706270000|2021-07-19 14:51:10|1153.7|1149.2|1154.1|1149.6|1154.2|1149.7|1153.6|1149.1|265
1626706280000|2021-07-19 14:51:20|1153.7|1149.2|1154.1|1149.6|1154.2|1149.7|1153.7|1149.2|131
1626706290000|2021-07-19 14:51:30|1154|1149.5|1153.4|1148.9|1154|1149.5|1153.4|1148.9|118
1626706300000|2021-07-19 14:51:40|1153.2|1148.7|1153.7|1149.2|1153.7|1149.2|1153.2|1148.7|222
1626706310000|2021-07-19 14:51:50|1153.4|1148.9|1153.6|1149.1|1153.6|1149.1|1153.4|1148.9|244
1626706320000|2021-07-19 14:52:00|1153.7|1149.2|1154.5|1150|1154.7|1150.2|1153.7|1149.2|873
1626706330000|2021-07-19 14:52:10|1154.4|1149.9|1153.9|1149.4|1154.9|1150.4|1153.9|1149.4|194
1626706340000|2021-07-19 14:52:20|1153.4|1148.9|1152.2|1147.7|1153.5|1149|1152.2|1147.7|266
1626706350000|2021-07-19 14:52:30|1152.4|1147.9|1151.7|1147.2|1152.5|1148|1151.7|1147.2|167
1626706360000|2021-07-19 14:52:40|1151.5|1147|1151.2|1146.7|1151.5|1147|1151.1|1146.6|178
1626706370000|2021-07-19 14:52:50|1151.4|1146.9|1151.9|1147.4|1151.9|1147.4|1151.4|1146.9|145
1626706380000|2021-07-19 14:53:00|1152.2|1147.7|1152.4|1147.9|1152.5|1148|1152.1|1147.6|129
1626706390000|2021-07-19 14:53:10|||||||||34
1626706400000|2021-07-19 14:53:20|1152.3|1147.8|1152.3|1147.8|1152.4|1147.9|1152.3|1147.8|72
1626706410000|2021-07-19 14:53:30|1152.2|1147.7|1151.9|1147.4|1152.2|1147.7|1151.9|1147.4|64
1626706420000|2021-07-19 14:53:40|||||||||18
1626706430000|2021-07-19 14:53:50|1151.7|1147.2|1151.8|1147.3|1151.9|1147.4|1151.7|1147.2|47
1626706440000|2021-07-19 14:54:00|1151.7|1147.2|1152|1147.5|1152|1147.5|1151.7|1147.2|149
1626706450000|2021-07-19 14:54:10|1152.2|1147.7|1151.7|1147.2|1152.3|1147.8|1151.7|1147.2|96
1626706460000|2021-07-19 14:54:20|||||||||43
1626706470000|2021-07-19 14:54:30|||||||||19
1626706480000|2021-07-19 14:54:40|1151.9|1147.4|1151.4|1146.9|1151.9|1147.4|1151.4|1146.9|193
1626706490000|2021-07-19 14:54:50|||||||||47
1626706500000|2021-07-19 14:55:00|1151.5|1147|1152.4|1147.9|1152.5|1148|1151.5|1147|283
1626706510000|2021-07-19 14:55:10|1152.5|1148|1153|1148.5|1153|1148.5|1152.5|1148|119
1626706520000|2021-07-19 14:55:20|1152.7|1148.2|1152.6|1148.1|1152.7|1148.2|1152.1|1147.6|112
1626706530000|2021-07-19 14:55:30|1152.5|1148|1152.2|1147.7|1152.5|1148|1152|1147.5|156
1626706540000|2021-07-19 14:55:40|1152|1147.5|1152.2|1147.7|1152.2|1147.7|1152|1147.5|131
1626706550000|2021-07-19 14:55:50|1152|1147.5|1151.7|1147.2|1152.1|1147.6|1151.7|1147.2|147
1626706560000|2021-07-19 14:56:00|1151.6|1147.1|1151.6|1147.1|1151.6|1147.1|1151.4|1146.9|219
1626706570000|2021-07-19 14:56:10|1151.4|1146.9|1151.6|1147.1|1151.6|1147.1|1151.3|1146.8|113
1626706580000|2021-07-19 14:56:20|1151.4|1146.9|1151.6|1147.1|1151.6|1147.1|1151.4|1146.9|45
1626706590000|2021-07-19 14:56:30|1151.4|1146.9|1151.6|1147.1|1151.6|1147.1|1151.2|1146.7|128
1626706600000|2021-07-19 14:56:40|1151.4|1146.9|1151.4|1146.9|1151.6|1147.1|1151.1|1146.6|104
1626706610000|2021-07-19 14:56:50|1151.6|1147.1|1151.6|1147.1|1151.6|1147.1|1151.4|1146.9|114
1626706620000|2021-07-19 14:57:00|1151.3|1146.8|1152.2|1147.7|1152.2|1147.7|1151.3|1146.8|356
1626706630000|2021-07-19 14:57:10|1152.1|1147.6|1151.8|1147.3|1152.1|1147.6|1151.7|1147.2|46
1626706640000|2021-07-19 14:57:20|1151.7|1147.2|1151.8|1147.3|1151.8|1147.3|1151.6|1147.1|26
1626706650000|2021-07-19 14:57:30|1151.7|1147.2|1151.6|1147.1|1151.7|1147.2|1151.6|1147.1|23
1626706660000|2021-07-19 14:57:40|1151.8|1147.3|1151.6|1147.1|1151.8|1147.3|1151.6|1147.1|193
1626706670000|2021-07-19 14:57:50|1151.8|1147.3|1151.8|1147.3|1151.8|1147.3|1151.6|1147.1|72
1626706680000|2021-07-19 14:58:00|||||||||130
1626706690000|2021-07-19 14:58:10|1151.9|1147.4|1151.8|1147.3|1152|1147.5|1151.8|1147.3|121
1626706700000|2021-07-19 14:58:20|1151.6|1147.1|1151.2|1146.7|1151.6|1147.1|1151.2|1146.7|171
1626706710000|2021-07-19 14:58:30|1151.1|1146.6|1151.1|1146.6|1151.3|1146.8|1151.1|1146.6|163
1626706720000|2021-07-19 14:58:40|1150.9|1146.4|1150.4|1145.9|1150.9|1146.4|1150.4|1145.9|218
1626706730000|2021-07-19 14:58:50|1150.1|1145.6|1150.1|1145.6|1150.1|1145.6|1149.9|1145.4|204
1626706740000|2021-07-19 14:59:00|1149.9|1145.4|1149.1|1144.6|1149.9|1145.4|1148.9|1144.4|245
1626706750000|2021-07-19 14:59:10|1148.9|1144.4|1148.2|1143.7|1148.9|1144.4|1148.2|1143.7|118
1626706760000|2021-07-19 14:59:20|1148.1|1143.6|1147.7|1143.2|1148.2|1143.7|1147.7|1143.2|169
1626706770000|2021-07-19 14:59:30|1147.9|1143.4|1147.4|1142.9|1148.1|1143.6|1147.4|1142.9|336
1626706780000|2021-07-19 14:59:40|1147.3|1142.8|1146.5|1142|1147.3|1142.8|1146.4|1141.9|297
1626706790000|2021-07-19 14:59:50|1146.2|1141.7|1145.7|1141.2|1146.5|1142|1145.7|1141.2|334
1626742800000|2021-07-20 01:00:00|1145.2|1140.7|1144.6|1140.1|1145.2|1140.7|1143.4|1138.9|955
1626742810000|2021-07-20 01:00:10|1144.8|1140.3|1146.1|1141.6|1146.3|1141.8|1144.8|1140.3|534
1626742820000|2021-07-20 01:00:20|1146|1141.5|1146.5|1142|1146.6|1142.1|1146|1141.5|213
1626742830000|2021-07-20 01:00:30|1146.7|1142.2|1148.1|1143.6|1148.7|1144.2|1146.7|1142.2|236
1626742840000|2021-07-20 01:00:40|1148|1143.5|1146.5|1142|1148|1143.5|1146.5|1142|174
1626742850000|2021-07-20 01:00:50|1146.6|1142.1|1147|1142.5|1147|1142.5|1146.6|1142.1|52
1626742860000|2021-07-20 01:01:00|1146.7|1142.2|1145.5|1141|1146.8|1142.3|1145.5|1141|300
1626742870000|2021-07-20 01:01:10|1146|1141.5|1145.5|1141|1146|1141.5|1145.3|1140.8|146
1626742880000|2021-07-20 01:01:20|1145.3|1140.8|1145.5|1141|1145.8|1141.3|1145|1140.5|163
1626742890000|2021-07-20 01:01:30|1145.6|1141.1|1145.7|1141.2|1146|1141.5|1145.5|1141|148
1626742900000|2021-07-20 01:01:40|1145.8|1141.3|1146.7|1142.2|1146.8|1142.3|1145.8|1141.3|99
1626742910000|2021-07-20 01:01:50|1146.4|1141.9|1146.3|1141.8|1146.6|1142.1|1146.3|1141.8|57
1626742920000|2021-07-20 01:02:00|1146.4|1141.9|1144|1139.5|1146.4|1141.9|1144|1139.5|202
1626742930000|2021-07-20 01:02:10|1144.5|1140|1143.5|1139|1144.7|1140.2|1143.5|1139|187
1626742940000|2021-07-20 01:02:20|1142.9|1138.4|1143.8|1139.3|1144.3|1139.8|1142.9|1138.4|301
1626742950000|2021-07-20 01:02:30|1144.1|1139.6|1144|1139.5|1144.1|1139.6|1143.3|1138.8|250
1626742960000|2021-07-20 01:02:40|1143.8|1139.3|1144.5|1140|1144.6|1140.1|1143.8|1139.3|118
1626742970000|2021-07-20 01:02:50|1144.7|1140.2|1144.7|1140.2|1145|1140.5|1144|1139.5|162
1626742980000|2021-07-20 01:03:00|1145.1|1140.6|1146.1|1141.6|1146.1|1141.6|1145.1|1140.6|167
1626742990000|2021-07-20 01:03:10|1146.3|1141.8|1146.1|1141.6|1146.3|1141.8|1146|1141.5|73
1626743000000|2021-07-20 01:03:20|1146|1141.5|1145.6|1141.1|1146|1141.5|1145.6|1141.1|105
1626743010000|2021-07-20 01:03:30|1145.1|1140.6|1145.1|1140.6|1145.2|1140.7|1144.8|1140.3|149
1626743020000|2021-07-20 01:03:40|1145|1140.5|1144.6|1140.1|1145.1|1140.6|1144.6|1140.1|50
1626743030000|2021-07-20 01:03:50|1144.8|1140.3|1144.6|1140.1|1145.1|1140.6|1144.5|1140|60
1626743040000|2021-07-20 01:04:00|1145|1140.5|1144|1139.5|1145|1140.5|1143.8|1139.3|373
1626743050000|2021-07-20 01:04:10|1143.8|1139.3|1143.5|1139|1143.8|1139.3|1143.5|1139|176
1626743060000|2021-07-20 01:04:20|1143.8|1139.3|1143.6|1139.1|1143.8|1139.3|1143.5|1139|281
1626743070000|2021-07-20 01:04:30|1143.8|1139.3|1143.7|1139.2|1144.1|1139.6|1143.3|1138.8|88
1626743080000|2021-07-20 01:04:40|1144|1139.5|1143.6|1139.1|1144|1139.5|1143.1|1138.6|137
1626743090000|2021-07-20 01:04:50|1143.5|1139|1143.1|1138.6|1143.5|1139|1143.1|1138.6|124
1626743100000|2021-07-20 01:05:00|1143.3|1138.8|1143|1138.5|1143.6|1139.1|1143|1138.5|321
1626743110000|2021-07-20 01:05:10|1143.1|1138.6|1143.8|1139.3|1144|1139.5|1143.1|1138.6|145
1626743120000|2021-07-20 01:05:20|1144.1|1139.6|1145|1140.5|1145.1|1140.6|1144.1|1139.6|207
1626743130000|2021-07-20 01:05:30|1144.8|1140.3|1144.6|1140.1|1145.3|1140.8|1144.6|1140.1|100
1626743140000|2021-07-20 01:05:40|1145|1140.5|1144|1139.5|1145|1140.5|1144|1139.5|110
1626743150000|2021-07-20 01:05:50|1143.9|1139.4|1144.6|1140.1|1144.6|1140.1|1143.9|1139.4|76
1626743160000|2021-07-20 01:06:00|1145|1140.5|1145|1140.5|1145.7|1141.2|1145|1140.5|227
1626743170000|2021-07-20 01:06:10|1144.8|1140.3|1144.8|1140.3|1145.3|1140.8|1144.8|1140.3|62
1626743180000|2021-07-20 01:06:20|1145|1140.5|1145.3|1140.8|1145.3|1140.8|1145|1140.5|74
1626743190000|2021-07-20 01:06:30|1145.1|1140.6|1144.8|1140.3|1145.1|1140.6|1144.6|1140.1|111
1626743200000|2021-07-20 01:06:40|1144.7|1140.2|1145|1140.5|1145.3|1140.8|1144.7|1140.2|140
1626743210000|2021-07-20 01:06:50|1144.8|1140.3|1144.5|1140|1144.9|1140.4|1144.5|1140|242
1626743220000|2021-07-20 01:07:00|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|82
1626743230000|2021-07-20 01:07:10|1144.2|1139.7|1144.7|1140.2|1144.7|1140.2|1144|1139.5|173
1626743240000|2021-07-20 01:07:20|1144.5|1140|1143.8|1139.3|1144.7|1140.2|1143.8|1139.3|198
1626743250000|2021-07-20 01:07:30|1143.7|1139.2|1143.8|1139.3|1144.3|1139.8|1143.7|1139.2|48
1626743260000|2021-07-20 01:07:40|1144.2|1139.7|1144.2|1139.7|1144.5|1140|1144|1139.5|65
1626743270000|2021-07-20 01:07:50|1143.7|1139.2|1143.2|1138.7|1143.7|1139.2|1143.2|1138.7|217
1626743280000|2021-07-20 01:08:00|1143.3|1138.8|1142.5|1138|1143.5|1139|1142.4|1137.9|104
1626743290000|2021-07-20 01:08:10|1142.4|1137.9|1142.4|1137.9|1142.7|1138.2|1142.4|1137.9|39
1626743300000|2021-07-20 01:08:20|1142.7|1138.2|1143.2|1138.7|1143.2|1138.7|1142.4|1137.9|170
1626743310000|2021-07-20 01:08:30|1143.4|1138.9|1143.5|1139|1143.9|1139.4|1143.4|1138.9|115
1626743320000|2021-07-20 01:08:40|1143.9|1139.4|1143.5|1139|1144.2|1139.7|1143.5|1139|74
1626743330000|2021-07-20 01:08:50|1143.8|1139.3|1144|1139.5|1144.3|1139.8|1143.8|1139.3|209
1626743340000|2021-07-20 01:09:00|1144.2|1139.7|1144.7|1140.2|1144.7|1140.2|1144.2|1139.7|276
1626743350000|2021-07-20 01:09:10|1144.3|1139.8|1144|1139.5|1145.2|1140.7|1143.8|1139.3|275
1626743360000|2021-07-20 01:09:20|1144.3|1139.8|1144.1|1139.6|1144.3|1139.8|1144|1139.5|56
1626743370000|2021-07-20 01:09:30|1144|1139.5|1144.2|1139.7|1144.7|1140.2|1144|1139.5|188
1626743380000|2021-07-20 01:09:40|1144.3|1139.8|1144|1139.5|1144.3|1139.8|1144|1139.5|131
1626743390000|2021-07-20 01:09:50|1144.5|1140|1144.2|1139.7|1144.5|1140|1144.2|1139.7|165
1626743400000|2021-07-20 01:10:00|1144.3|1139.8|1144.5|1140|1144.7|1140.2|1144.2|1139.7|243
1626743410000|2021-07-20 01:10:10|1144.3|1139.8|1144|1139.5|1144.3|1139.8|1143.8|1139.3|365
1626743420000|2021-07-20 01:10:20|1143.3|1138.8|1143.5|1139|1143.5|1139|1143.3|1138.8|192
1626743430000|2021-07-20 01:10:30|1143.4|1138.9|1144|1139.5|1144.5|1140|1143.4|1138.9|98
1626743440000|2021-07-20 01:10:40|1144.1|1139.6|1143.8|1139.3|1144.1|1139.6|1143.8|1139.3|72
1626743450000|2021-07-20 01:10:50|1143.9|1139.4|1144|1139.5|1144.4|1139.9|1143.9|1139.4|155
1626743460000|2021-07-20 01:11:00|1143.6|1139.1|1143.3|1138.8|1143.6|1139.1|1143.3|1138.8|213
1626743470000|2021-07-20 01:11:10|1143.5|1139|1144.2|1139.7|1144.2|1139.7|1143.3|1138.8|147
1626743480000|2021-07-20 01:11:20|1144.5|1140|1144.5|1140|1144.5|1140|1144|1139.5|147
1626743490000|2021-07-20 01:11:30|1144.3|1139.8|1144.2|1139.7|1144.5|1140|1144.2|1139.7|92
1626743500000|2021-07-20 01:11:40|1144.4|1139.9|1144.8|1140.3|1144.8|1140.3|1144.2|1139.7|67
1626743510000|2021-07-20 01:11:50|1144.7|1140.2|1144.5|1140|1144.7|1140.2|1144.5|1140|36
1626743520000|2021-07-20 01:12:00|1144.7|1140.2|1144|1139.5|1144.7|1140.2|1144|1139.5|158
1626743530000|2021-07-20 01:12:10|1144.2|1139.7|1144|1139.5|1144.2|1139.7|1144|1139.5|92
1626743540000|2021-07-20 01:12:20|1143.7|1139.2|1143.7|1139.2|1143.7|1139.2|1143.7|1139.2|32
1626743550000|2021-07-20 01:12:30|1144|1139.5|1144.7|1140.2|1144.7|1140.2|1144|1139.5|85
1626743560000|2021-07-20 01:12:40|1144.8|1140.3|1144.8|1140.3|1145.7|1141.2|1144.8|1140.3|471
1626743570000|2021-07-20 01:12:50|1145|1140.5|1144.8|1140.3|1145.2|1140.7|1144.8|1140.3|88
1626743580000|2021-07-20 01:13:00|1144.9|1140.4|1144.2|1139.7|1145.3|1140.8|1144.2|1139.7|110
1626743590000|2021-07-20 01:13:10|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|1143.8|1139.3|208
1626743600000|2021-07-20 01:13:20|1143.6|1139.1|1144|1139.5|1144|1139.5|1143.3|1138.8|384
1626743610000|2021-07-20 01:13:30|1144.3|1139.8|1144|1139.5|1144.3|1139.8|1143.8|1139.3|351
1626743620000|2021-07-20 01:13:40|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|1143.6|1139.1|94
1626743630000|2021-07-20 01:13:50|1143.3|1138.8|1143.6|1139.1|1143.6|1139.1|1143.3|1138.8|65
1626743640000|2021-07-20 01:14:00|||||||||50
1626743650000|2021-07-20 01:14:10|1144|1139.5|1144|1139.5|1144.3|1139.8|1144|1139.5|501
1626743660000|2021-07-20 01:14:20|1144.1|1139.6|1144.1|1139.6|1144.1|1139.6|1144|1139.5|49
1626743670000|2021-07-20 01:14:30|1144.5|1140|1144.6|1140.1|1144.6|1140.1|1144.5|1140|62
1626743680000|2021-07-20 01:14:40|1144.5|1140|1144.1|1139.6|1144.5|1140|1144.1|1139.6|23
1626743690000|2021-07-20 01:14:50|1144.5|1140|1144.1|1139.6|1144.5|1140|1144.1|1139.6|16
1626743700000|2021-07-20 01:15:00|1144|1139.5|1144.1|1139.6|1144.1|1139.6|1143.6|1139.1|202
1626743710000|2021-07-20 01:15:10|1144.3|1139.8|1145.3|1140.8|1145.3|1140.8|1144.3|1139.8|178
1626743720000|2021-07-20 01:15:20|1145.6|1141.1|1145.6|1141.1|1145.6|1141.1|1145.3|1140.8|82
1626743730000|2021-07-20 01:15:30|1145.5|1141|1146|1141.5|1146|1141.5|1145.5|1141|46
1626743740000|2021-07-20 01:15:40|1145.9|1141.4|1146.5|1142|1146.5|1142|1145.9|1141.4|84
1626743750000|2021-07-20 01:15:50|1146.9|1142.4|1147.1|1142.6|1147.1|1142.6|1146.9|1142.4|125
1626743760000|2021-07-20 01:16:00|1147.5|1143|1147|1142.5|1147.5|1143|1147|1142.5|124
1626743770000|2021-07-20 01:16:10|1147.1|1142.6|1147.8|1143.3|1147.9|1143.4|1147.1|1142.6|119
1626743780000|2021-07-20 01:16:20|1147.9|1143.4|1148.3|1143.8|1148.3|1143.8|1147.8|1143.3|110
1626743790000|2021-07-20 01:16:30|1148.1|1143.6|1147.8|1143.3|1148.1|1143.6|1147.5|1143|80
1626743800000|2021-07-20 01:16:40|1147.6|1143.1|1147.1|1142.6|1147.6|1143.1|1147.1|1142.6|162
1626743810000|2021-07-20 01:16:50|1146.9|1142.4|1147.2|1142.7|1147.3|1142.8|1146.8|1142.3|122
1626743820000|2021-07-20 01:17:00|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1146.9|1142.4|49
1626743830000|2021-07-20 01:17:10|1147|1142.5|1146.6|1142.1|1147|1142.5|1146.5|1142|28
1626743840000|2021-07-20 01:17:20|1146.8|1142.3|1147|1142.5|1147|1142.5|1146.5|1142|34
1626743850000|2021-07-20 01:17:30|||||||||20
1626743860000|2021-07-20 01:17:40|1146.9|1142.4|1147|1142.5|1147|1142.5|1146.9|1142.4|42
1626743870000|2021-07-20 01:17:50|||||||||17
1626743880000|2021-07-20 01:18:00|1146.8|1142.3|1146.5|1142|1146.8|1142.3|1146.3|1141.8|215
1626743890000|2021-07-20 01:18:10|1146.6|1142.1|1147.6|1143.1|1147.6|1143.1|1146.6|1142.1|123
1626743900000|2021-07-20 01:18:20|||||||||2
1626743970000|2021-07-20 01:19:30|1147.5|1143|1148.1|1143.6|1148.1|1143.6|1147.5|1143|91
1626743980000|2021-07-20 01:19:40|1148|1143.5|1148|1143.5|1148|1143.5|1148|1143.5|41
1626743990000|2021-07-20 01:19:50|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|11
1626744000000|2021-07-20 01:20:00|||||||||17
1626744010000|2021-07-20 01:20:10|1148|1143.5|1149|1144.5|1149|1144.5|1148|1143.5|243
1626744020000|2021-07-20 01:20:20|1149.1|1144.6|1148.6|1144.1|1149.3|1144.8|1148.6|1144.1|296
1626744030000|2021-07-20 01:20:30|1148.8|1144.3|1148.8|1144.3|1149|1144.5|1148.3|1143.8|73
1626744040000|2021-07-20 01:20:40|1149|1144.5|1149.8|1145.3|1149.8|1145.3|1149|1144.5|53
1626744050000|2021-07-20 01:20:50|1150|1145.5|1150.5|1146|1150.5|1146|1150|1145.5|76
1626744060000|2021-07-20 01:21:00|1150.3|1145.8|1150|1145.5|1150.3|1145.8|1149.6|1145.1|166
1626744070000|2021-07-20 01:21:10|1149.8|1145.3|1149|1144.5|1149.8|1145.3|1149|1144.5|84
1626744080000|2021-07-20 01:21:20|||||||||20
1626744090000|2021-07-20 01:21:30|1148.6|1144.1|1149.8|1145.3|1150|1145.5|1148.6|1144.1|235
1626744100000|2021-07-20 01:21:40|1149.6|1145.1|1149.1|1144.6|1150|1145.5|1149.1|1144.6|53
1626744110000|2021-07-20 01:21:50|||||||||31
1626744120000|2021-07-20 01:22:00|1149|1144.5|1149.3|1144.8|1149.3|1144.8|1149|1144.5|121
1626744130000|2021-07-20 01:22:10|1149.5|1145|1149.5|1145|1149.5|1145|1149|1144.5|62
1626744140000|2021-07-20 01:22:20|1149.4|1144.9|1149.5|1145|1149.5|1145|1149.4|1144.9|34
1626744150000|2021-07-20 01:22:30|1149.1|1144.6|1148.8|1144.3|1149.1|1144.6|1148.8|1144.3|48
1626744160000|2021-07-20 01:22:40|||||||||9
1626744170000|2021-07-20 01:22:50|1149|1144.5|1148.9|1144.4|1149.1|1144.6|1148.8|1144.3|59
1626744180000|2021-07-20 01:23:00|1148.8|1144.3|1149|1144.5|1149|1144.5|1148.6|1144.1|31
1626744190000|2021-07-20 01:23:10|||||||||22
1626744200000|2021-07-20 01:23:20|1148.6|1144.1|1148.5|1144|1148.6|1144.1|1148.3|1143.8|181
1626744210000|2021-07-20 01:23:30|||||||||16
1626744220000|2021-07-20 01:23:40|1148.3|1143.8|1148.5|1144|1148.5|1144|1148.3|1143.8|45
1626744230000|2021-07-20 01:23:50|1148.4|1143.9|1148.5|1144|1148.5|1144|1148.3|1143.8|75
1626744240000|2021-07-20 01:24:00|||||||||14
1626744250000|2021-07-20 01:24:10|1148.8|1144.3|1148.4|1143.9|1149|1144.5|1148.3|1143.8|186
1626744260000|2021-07-20 01:24:20|1148.7|1144.2|1148.3|1143.8|1148.7|1144.2|1148.3|1143.8|8
1626744270000|2021-07-20 01:24:30|1148.1|1143.6|1148.5|1144|1148.5|1144|1148.1|1143.6|107
1626744280000|2021-07-20 01:24:40|1148.8|1144.3|1148.5|1144|1148.8|1144.3|1148.5|1144|19
1626744290000|2021-07-20 01:24:50|1148.4|1143.9|1148.5|1144|1148.6|1144.1|1148.3|1143.8|100
1626744300000|2021-07-20 01:25:00|1148.6|1144.1|1148.6|1144.1|1148.7|1144.2|1148.6|1144.1|76
1626744310000|2021-07-20 01:25:10|1148.3|1143.8|1148.8|1144.3|1148.8|1144.3|1148.3|1143.8|45
1626744320000|2021-07-20 01:25:20|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.5|1144|41
1626744330000|2021-07-20 01:25:30|1148.5|1144|1149.1|1144.6|1149.3|1144.8|1148.5|1144|162
1626744340000|2021-07-20 01:25:40|1148.6|1144.1|1148.6|1144.1|1148.8|1144.3|1148.6|1144.1|49
1626744350000|2021-07-20 01:25:50|1148.8|1144.3|1148.6|1144.1|1148.8|1144.3|1148.6|1144.1|31
1626744360000|2021-07-20 01:26:00|1149.1|1144.6|1149.3|1144.8|1149.3|1144.8|1149.1|1144.6|38
1626744370000|2021-07-20 01:26:10|||||||||43
1626744380000|2021-07-20 01:26:20|1149.1|1144.6|1148.8|1144.3|1149.1|1144.6|1148.6|1144.1|78
1626744390000|2021-07-20 01:26:30|1148.6|1144.1|1148.5|1144|1149|1144.5|1148.5|1144|44
1626744400000|2021-07-20 01:26:40|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|14
1626744410000|2021-07-20 01:26:50|1149|1144.5|1149|1144.5|1149|1144.5|1149|1144.5|33
1626744420000|2021-07-20 01:27:00|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|1149.1|1144.6|72
1626744430000|2021-07-20 01:27:10|1149.5|1145|1148.3|1143.8|1149.5|1145|1148.3|1143.8|120
1626744440000|2021-07-20 01:27:20|1148.1|1143.6|1147.8|1143.3|1148.4|1143.9|1147.8|1143.3|46
1626744450000|2021-07-20 01:27:30|1147.6|1143.1|1147.8|1143.3|1147.8|1143.3|1147.6|1143.1|51
1626744460000|2021-07-20 01:27:40|1147.7|1143.2|1148.1|1143.6|1148.1|1143.6|1146.8|1142.3|263
1626744470000|2021-07-20 01:27:50|1147.8|1143.3|1148|1143.5|1148.3|1143.8|1147.6|1143.1|59
1626744480000|2021-07-20 01:28:00|||||||||25
1626744490000|2021-07-20 01:28:10|1147.8|1143.3|1147|1142.5|1147.8|1143.3|1147|1142.5|69
1626744500000|2021-07-20 01:28:20|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|19
1626744510000|2021-07-20 01:28:30|1147|1142.5|1146.8|1142.3|1147|1142.5|1146.8|1142.3|32
1626744520000|2021-07-20 01:28:40|1146.5|1142|1145.8|1141.3|1146.5|1142|1145.8|1141.3|150
1626744530000|2021-07-20 01:28:50|1145.9|1141.4|1145.8|1141.3|1146.3|1141.8|1145.8|1141.3|75
1626744540000|2021-07-20 01:29:00|1146|1141.5|1146.3|1141.8|1146.5|1142|1145.8|1141.3|196
1626744550000|2021-07-20 01:29:10|1146|1141.5|1145.3|1140.8|1146|1141.5|1145.1|1140.6|90
1626744560000|2021-07-20 01:29:20|1145.5|1141|1146.1|1141.6|1146.4|1141.9|1145.3|1140.8|301
1626744570000|2021-07-20 01:29:30|1146|1141.5|1145.5|1141|1146.1|1141.6|1145.5|1141|10
1626744580000|2021-07-20 01:29:40|1145.8|1141.3|1145.5|1141|1145.9|1141.4|1145.5|1141|11
1626744590000|2021-07-20 01:29:50|1145.8|1141.3|1145.9|1141.4|1145.9|1141.4|1145.3|1140.8|92
1626744600000|2021-07-20 01:30:00|1146.1|1141.6|1146.1|1141.6|1146.1|1141.6|1145.7|1141.2|109
1626744610000|2021-07-20 01:30:10|1146.5|1142|1146.7|1142.2|1146.7|1142.2|1146.1|1141.6|89
1626744620000|2021-07-20 01:30:20|1146.9|1142.4|1147|1142.5|1147|1142.5|1146.8|1142.3|55
1626744630000|2021-07-20 01:30:30|1147.1|1142.6|1147.3|1142.8|1147.5|1143|1146.3|1141.8|184
1626744640000|2021-07-20 01:30:40|1147.1|1142.6|1147.3|1142.8|1147.3|1142.8|1147|1142.5|32
1626744650000|2021-07-20 01:30:50|1147.5|1143|1147.5|1143|1147.7|1143.2|1147.5|1143|81
1626744660000|2021-07-20 01:31:00|1147.7|1143.2|1148|1143.5|1148|1143.5|1147.7|1143.2|72
1626744670000|2021-07-20 01:31:10|1148.2|1143.7|1148.7|1144.2|1148.7|1144.2|1148.2|1143.7|156
1626744680000|2021-07-20 01:31:20|1148.6|1144.1|1148.8|1144.3|1148.8|1144.3|1148.4|1143.9|179
1626744690000|2021-07-20 01:31:30|1149|1144.5|1149.2|1144.7|1149.2|1144.7|1149|1144.5|138
1626744700000|2021-07-20 01:31:40|1149.5|1145|1149.5|1145|1149.5|1145|1149.5|1145|42
1626744710000|2021-07-20 01:31:50|1149.2|1144.7|1148.6|1144.1|1149.2|1144.7|1148.6|1144.1|206
1626744720000|2021-07-20 01:32:00|1148.5|1144|1149.5|1145|1149.5|1145|1148.5|1144|209
1626744730000|2021-07-20 01:32:10|1149.7|1145.2|1149.7|1145.2|1150|1145.5|1149.7|1145.2|346
1626744740000|2021-07-20 01:32:20|1149.8|1145.3|1150|1145.5|1150.1|1145.6|1149.8|1145.3|64
1626744750000|2021-07-20 01:32:30|1150.1|1145.6|1150.8|1146.3|1150.8|1146.3|1150.1|1145.6|113
1626744760000|2021-07-20 01:32:40|1151|1146.5|1151|1146.5|1151.3|1146.8|1151|1146.5|199
1626744770000|2021-07-20 01:32:50|1151.3|1146.8|1150.5|1146|1151.3|1146.8|1150|1145.5|301
1626744780000|2021-07-20 01:33:00|1150.6|1146.1|1150.1|1145.6|1150.8|1146.3|1150|1145.5|93
1626744790000|2021-07-20 01:33:10|1150|1145.5|1149.6|1145.1|1150.3|1145.8|1149.6|1145.1|136
1626744800000|2021-07-20 01:33:20|1149.3|1144.8|1147.5|1143|1149.6|1145.1|1147.4|1142.9|398
1626744810000|2021-07-20 01:33:30|1147.6|1143.1|1148.1|1143.6|1148.1|1143.6|1147.3|1142.8|173
1626744820000|2021-07-20 01:33:40|1148|1143.5|1147.4|1142.9|1148.1|1143.6|1147.4|1142.9|147
1626744830000|2021-07-20 01:33:50|1147.6|1143.1|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|87
1626744840000|2021-07-20 01:34:00|1147.9|1143.4|1148.1|1143.6|1148.1|1143.6|1147.6|1143.1|81
1626744850000|2021-07-20 01:34:10|1147.8|1143.3|1147.8|1143.3|1147.8|1143.3|1147.6|1143.1|13
1626744860000|2021-07-20 01:34:20|1147.6|1143.1|1147.6|1143.1|1147.8|1143.3|1147.5|1143|70
1626744870000|2021-07-20 01:34:30|1147.7|1143.2|1147.5|1143|1147.7|1143.2|1147.1|1142.6|106
1626744880000|2021-07-20 01:34:40|1147.6|1143.1|1148|1143.5|1148|1143.5|1147.6|1143.1|33
1626744890000|2021-07-20 01:34:50|1148.1|1143.6|1148|1143.5|1148.5|1144|1148|1143.5|47
1626744900000|2021-07-20 01:35:00|1147.8|1143.3|1147.6|1143.1|1148|1143.5|1147.6|1143.1|20
1626744910000|2021-07-20 01:35:10|1147.3|1142.8|1147.5|1143|1147.5|1143|1146.8|1142.3|75
1626744920000|2021-07-20 01:35:20|1147.3|1142.8|1147.3|1142.8|1147.5|1143|1147.3|1142.8|40
1626744930000|2021-07-20 01:35:30|1147|1142.5|1147.3|1142.8|1147.3|1142.8|1147|1142.5|7
1626744940000|2021-07-20 01:35:40|1147.5|1143|1148.5|1144|1148.5|1144|1147.5|1143|121
1626744950000|2021-07-20 01:35:50|1148.3|1143.8|1149|1144.5|1149|1144.5|1148.3|1143.8|325
1626744960000|2021-07-20 01:36:00|1148.8|1144.3|1149.5|1145|1149.5|1145|1148.8|1144.3|48
1626744970000|2021-07-20 01:36:10|1149.3|1144.8|1149|1144.5|1150|1145.5|1149|1144.5|293
1626744980000|2021-07-20 01:36:20|1148.8|1144.3|1149.5|1145|1149.5|1145|1148.8|1144.3|69
1626744990000|2021-07-20 01:36:30|1149.1|1144.6|1148.7|1144.2|1149.1|1144.6|1148.7|1144.2|46
1626745000000|2021-07-20 01:36:40|1149|1144.5|1149|1144.5|1149.3|1144.8|1148.7|1144.2|18
1626745010000|2021-07-20 01:36:50|1149.2|1144.7|1149|1144.5|1149.3|1144.8|1149|1144.5|20
1626745020000|2021-07-20 01:37:00|1148.7|1144.2|1149|1144.5|1149|1144.5|1148.5|1144|65
1626745030000|2021-07-20 01:37:10|1148.7|1144.2|1148.8|1144.3|1149|1144.5|1148.7|1144.2|49
1626745040000|2021-07-20 01:37:20|1149|1144.5|1149.2|1144.7|1149.2|1144.7|1149|1144.5|23
1626745050000|2021-07-20 01:37:30|||||||||2
1626745060000|2021-07-20 01:37:40|1149.1|1144.6|1149.2|1144.7|1149.2|1144.7|1148.7|1144.2|83
1626745070000|2021-07-20 01:37:50|1149.5|1145|1149.6|1145.1|1149.7|1145.2|1149.2|1144.7|116
1626745080000|2021-07-20 01:38:00|1149.7|1145.2|1149.2|1144.7|1149.7|1145.2|1149.2|1144.7|18
1626745090000|2021-07-20 01:38:10|1149.3|1144.8|1149|1144.5|1149.3|1144.8|1149|1144.5|24
1626745100000|2021-07-20 01:38:20|1149.2|1144.7|1149.5|1145|1149.5|1145|1149.2|1144.7|43
1626745110000|2021-07-20 01:38:30|1149.7|1145.2|1150.1|1145.6|1150.1|1145.6|1149.7|1145.2|96
1626745120000|2021-07-20 01:38:40|1150.2|1145.7|1150|1145.5|1150.4|1145.9|1150|1145.5|106
1626745130000|2021-07-20 01:38:50|1150.1|1145.6|1149.1|1144.6|1150.1|1145.6|1149.1|1144.6|47
1626745140000|2021-07-20 01:39:00|1149|1144.5|1150.1|1145.6|1150.1|1145.6|1149|1144.5|63
1626745150000|2021-07-20 01:39:10|1150.3|1145.8|1150.8|1146.3|1150.8|1146.3|1150|1145.5|38
1626745160000|2021-07-20 01:39:20|1151.1|1146.6|1151.8|1147.3|1151.8|1147.3|1150.8|1146.3|291
1626745170000|2021-07-20 01:39:30|1151.6|1147.1|1151.5|1147|1151.6|1147.1|1151.3|1146.8|65
1626745180000|2021-07-20 01:39:40|1151.8|1147.3|1151.8|1147.3|1152|1147.5|1151.5|1147|208
1626745190000|2021-07-20 01:39:50|||||||||49
1626745200000|2021-07-20 01:40:00|1152|1147.5|1151.3|1146.8|1152|1147.5|1151.3|1146.8|72
1626745210000|2021-07-20 01:40:10|1150.8|1146.3|1151.3|1146.8|1151.3|1146.8|1150.8|1146.3|72
1626745220000|2021-07-20 01:40:20|1151.1|1146.6|1150.8|1146.3|1151.1|1146.6|1150.8|1146.3|42
1626745230000|2021-07-20 01:40:30|1151|1146.5|1151.1|1146.6|1151.5|1147|1150.9|1146.4|54
1626745240000|2021-07-20 01:40:40|1150.8|1146.3|1151.3|1146.8|1151.3|1146.8|1150.8|1146.3|29
1626745250000|2021-07-20 01:40:50|1151.4|1146.9|1151.4|1146.9|1151.4|1146.9|1151.3|1146.8|45
1626745260000|2021-07-20 01:41:00|1151.3|1146.8|1152|1147.5|1152|1147.5|1151.3|1146.8|206
1626745270000|2021-07-20 01:41:10|1151.8|1147.3|1153.7|1149.2|1153.8|1149.3|1151.5|1147|1397
1626745280000|2021-07-20 01:41:20|1153.6|1149.1|1152.5|1148|1153.6|1149.1|1152.5|1148|157
1626745290000|2021-07-20 01:41:30|1152.7|1148.2|1153.2|1148.7|1153.5|1149|1152.7|1148.2|241
1626745300000|2021-07-20 01:41:40|1153.5|1149|1152.6|1148.1|1153.5|1149|1152.6|1148.1|336
1626745310000|2021-07-20 01:41:50|1152.5|1148|1152.6|1148.1|1152.6|1148.1|1152.5|1148|25
1626745320000|2021-07-20 01:42:00|1152.5|1148|1153.1|1148.6|1153.2|1148.7|1152.2|1147.7|176
1626745330000|2021-07-20 01:42:10|1153.3|1148.8|1152.9|1148.4|1153.3|1148.8|1152.6|1148.1|293
1626745340000|2021-07-20 01:42:20|1153.1|1148.6|1153.3|1148.8|1153.3|1148.8|1152.8|1148.3|69
1626745350000|2021-07-20 01:42:30|1153.6|1149.1|1153.8|1149.3|1153.8|1149.3|1153.5|1149|143
1626745360000|2021-07-20 01:42:40|1153.7|1149.2|1153.1|1148.6|1153.7|1149.2|1153.1|1148.6|203
1626745370000|2021-07-20 01:42:50|1153.5|1149|1153.3|1148.8|1153.5|1149|1153|1148.5|85
1626745380000|2021-07-20 01:43:00|1153.1|1148.6|1153.1|1148.6|1153.1|1148.6|1153|1148.5|94
1626745390000|2021-07-20 01:43:10|1153.3|1148.8|1152.6|1148.1|1153.4|1148.9|1152.5|1148|109
1626745400000|2021-07-20 01:43:20|1152.5|1148|1151.3|1146.8|1152.5|1148|1151.3|1146.8|200
1626745410000|2021-07-20 01:43:30|1151|1146.5|1151.8|1147.3|1151.8|1147.3|1151|1146.5|138
1626745420000|2021-07-20 01:43:40|1151.6|1147.1|1151.3|1146.8|1151.6|1147.1|1151|1146.5|119
1626745430000|2021-07-20 01:43:50|1150.8|1146.3|1151.3|1146.8|1151.3|1146.8|1150.8|1146.3|176
1626745440000|2021-07-20 01:44:00|1151|1146.5|1151|1146.5|1151|1146.5|1150.8|1146.3|69
1626745450000|2021-07-20 01:44:10|1150.8|1146.3|1150.6|1146.1|1150.8|1146.3|1150.5|1146|98
1626745460000|2021-07-20 01:44:20|1150.5|1146|1150.8|1146.3|1150.8|1146.3|1150.5|1146|82
1626745470000|2021-07-20 01:44:30|1150.7|1146.2|1150.3|1145.8|1150.7|1146.2|1150.2|1145.7|61
1626745480000|2021-07-20 01:44:40|1150.1|1145.6|1149.6|1145.1|1150.3|1145.8|1149.3|1144.8|171
1626745490000|2021-07-20 01:44:50|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.6|1145.1|33
1626745500000|2021-07-20 01:45:00|1150|1145.5|1150|1145.5|1150.3|1145.8|1150|1145.5|107
1626745510000|2021-07-20 01:45:10|1149.8|1145.3|1150.8|1146.3|1150.8|1146.3|1149.8|1145.3|78
1626745520000|2021-07-20 01:45:20|1150.6|1146.1|1150.1|1145.6|1150.6|1146.1|1150.1|1145.6|61
1626745530000|2021-07-20 01:45:30|1150.2|1145.7|1150.5|1146|1150.6|1146.1|1150.2|1145.7|59
1626745540000|2021-07-20 01:45:40|1150.6|1146.1|1150.5|1146|1150.8|1146.3|1150.5|1146|18
1626745550000|2021-07-20 01:45:50|1150.3|1145.8|1150.8|1146.3|1150.8|1146.3|1150.3|1145.8|18
1626745560000|2021-07-20 01:46:00|1151.1|1146.6|1151.3|1146.8|1151.3|1146.8|1150.8|1146.3|49
1626745570000|2021-07-20 01:46:10|1151.5|1147|1151.8|1147.3|1151.8|1147.3|1151.5|1147|41
1626745580000|2021-07-20 01:46:20|1151.6|1147.1|1151.3|1146.8|1151.6|1147.1|1151.3|1146.8|71
1626745590000|2021-07-20 01:46:30|1151.5|1147|1151.5|1147|1151.6|1147.1|1151.5|1147|28
1626745600000|2021-07-20 01:46:40|1151.1|1146.6|1150.3|1145.8|1151.1|1146.6|1150.3|1145.8|256
1626745610000|2021-07-20 01:46:50|1150.1|1145.6|1150.3|1145.8|1150.3|1145.8|1149.8|1145.3|36
1626745620000|2021-07-20 01:47:00|1150.2|1145.7|1149.8|1145.3|1150.3|1145.8|1149.8|1145.3|32
1626745630000|2021-07-20 01:47:10|1150|1145.5|1150.3|1145.8|1150.3|1145.8|1150|1145.5|16
1626745640000|2021-07-20 01:47:20|1150.1|1145.6|1150.1|1145.6|1150.3|1145.8|1150.1|1145.6|60
1626745650000|2021-07-20 01:47:30|1150.3|1145.8|1149.5|1145|1150.3|1145.8|1149.5|1145|72
1626745660000|2021-07-20 01:47:40|1150|1145.5|1150|1145.5|1150|1145.5|1149.7|1145.2|34
1626745670000|2021-07-20 01:47:50|1149.9|1145.4|1149.5|1145|1149.9|1145.4|1149.5|1145|23
1626745680000|2021-07-20 01:48:00|1149.6|1145.1|1150|1145.5|1150|1145.5|1149.6|1145.1|12
1626745690000|2021-07-20 01:48:10|1150.1|1145.6|1150.5|1146|1150.5|1146|1150.1|1145.6|29
1626745700000|2021-07-20 01:48:20|1150.3|1145.8|1149.8|1145.3|1150.3|1145.8|1149.8|1145.3|37
1626745710000|2021-07-20 01:48:30|1149.5|1145|1149.6|1145.1|1150.1|1145.6|1149.5|1145|32
1626745720000|2021-07-20 01:48:40|1149.8|1145.3|1150.3|1145.8|1150.3|1145.8|1149.8|1145.3|23
1626745730000|2021-07-20 01:48:50|1150.1|1145.6|1150.3|1145.8|1150.3|1145.8|1150.1|1145.6|54
1626745740000|2021-07-20 01:49:00|1150|1145.5|1149.8|1145.3|1150|1145.5|1149.8|1145.3|10
1626745750000|2021-07-20 01:49:10|1149.6|1145.1|1149.8|1145.3|1149.8|1145.3|1149.6|1145.1|10
1626745760000|2021-07-20 01:49:20|1149.6|1145.1|1149.3|1144.8|1149.6|1145.1|1149.3|1144.8|52
1626745770000|2021-07-20 01:49:30|1149.5|1145|1149.8|1145.3|1150|1145.5|1149.5|1145|16
1626745780000|2021-07-20 01:49:40|1150|1145.5|1150|1145.5|1150.1|1145.6|1150|1145.5|33
1626745790000|2021-07-20 01:49:50|1149.8|1145.3|1150.3|1145.8|1150.3|1145.8|1149.8|1145.3|13
1626745800000|2021-07-20 01:50:00|1150.1|1145.6|1150.4|1145.9|1150.5|1146|1150.1|1145.6|42
1626745810000|2021-07-20 01:50:10|1150.8|1146.3|1151.6|1147.1|1151.8|1147.3|1150.8|1146.3|80
1626745820000|2021-07-20 01:50:20|1151.8|1147.3|1152|1147.5|1152|1147.5|1151.8|1147.3|63
1626745830000|2021-07-20 01:50:30|1151.8|1147.3|1151.5|1147|1151.8|1147.3|1151.3|1146.8|76
1626745840000|2021-07-20 01:50:40|1151.6|1147.1|1151.6|1147.1|1151.8|1147.3|1151.6|1147.1|31
1626745850000|2021-07-20 01:50:50|1151.5|1147|1151.6|1147.1|1151.6|1147.1|1151.5|1147|8
1626745860000|2021-07-20 01:51:00|1151.5|1147|1151.5|1147|1151.5|1147|1151.5|1147|22
1626745870000|2021-07-20 01:51:10|1151.1|1146.6|1151.1|1146.6|1151.1|1146.6|1150.8|1146.3|97
1626745880000|2021-07-20 01:51:20|1151|1146.5|1151|1146.5|1151|1146.5|1150.8|1146.3|29
1626745890000|2021-07-20 01:51:30|||||||||6
1626745900000|2021-07-20 01:51:40|1150.8|1146.3|1150.5|1146|1150.8|1146.3|1150.5|1146|68
1626745910000|2021-07-20 01:51:50|1150.3|1145.8|1150.5|1146|1150.5|1146|1150.3|1145.8|50
1626745920000|2021-07-20 01:52:00|||||||||22
1626745930000|2021-07-20 01:52:10|1150.3|1145.8|1150|1145.5|1150.3|1145.8|1150|1145.5|68
1626745940000|2021-07-20 01:52:20|1150.3|1145.8|1150.3|1145.8|1150.3|1145.8|1150.3|1145.8|4
1626745950000|2021-07-20 01:52:30|1150|1145.5|1150|1145.5|1150|1145.5|1150|1145.5|60
1626745960000|2021-07-20 01:52:40|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|124
1626745970000|2021-07-20 01:52:50|||||||||4
1626745980000|2021-07-20 01:53:00|||||||||19
1626745990000|2021-07-20 01:53:10|1150|1145.5|1150|1145.5|1150|1145.5|1150|1145.5|26
1626746000000|2021-07-20 01:53:20|1149.8|1145.3|1150.2|1145.7|1150.3|1145.8|1149.8|1145.3|58
1626746010000|2021-07-20 01:53:30|1150.1|1145.6|1149.5|1145|1150.2|1145.7|1149.5|1145|17
1626746020000|2021-07-20 01:53:40|1149.8|1145.3|1149.8|1145.3|1150.4|1145.9|1149.8|1145.3|46
1626746030000|2021-07-20 01:53:50|1150|1145.5|1149.8|1145.3|1150|1145.5|1149.8|1145.3|20
1626746040000|2021-07-20 01:54:00|1149.6|1145.1|1149.8|1145.3|1149.8|1145.3|1149.6|1145.1|83
1626746050000|2021-07-20 01:54:10|1149.7|1145.2|1150.1|1145.6|1150.1|1145.6|1149.6|1145.1|21
1626746060000|2021-07-20 01:54:20|1150.2|1145.7|1150.4|1145.9|1150.6|1146.1|1150.2|1145.7|33
1626746070000|2021-07-20 01:54:30|1150.6|1146.1|1150.6|1146.1|1150.6|1146.1|1150.6|1146.1|3
1626746080000|2021-07-20 01:54:40|1150.5|1146|1150.6|1146.1|1151.1|1146.6|1150.5|1146|61
1626746090000|2021-07-20 01:54:50|1150.8|1146.3|1150.8|1146.3|1151.1|1146.6|1150.8|1146.3|9
1626746100000|2021-07-20 01:55:00|1150.6|1146.1|1150.5|1146|1150.6|1146.1|1150.5|1146|43
1626746110000|2021-07-20 01:55:10|1150.6|1146.1|1150.7|1146.2|1150.7|1146.2|1150.6|1146.1|32
1626746120000|2021-07-20 01:55:20|1150.8|1146.3|1151|1146.5|1151|1146.5|1150.8|1146.3|35
1626746130000|2021-07-20 01:55:30|1151.1|1146.6|1151.1|1146.6|1151.1|1146.6|1151.1|1146.6|70
1626746140000|2021-07-20 01:55:40|1151.3|1146.8|1151.5|1147|1151.5|1147|1151.3|1146.8|10
1626746150000|2021-07-20 01:55:50|1151.3|1146.8|1150.8|1146.3|1151.3|1146.8|1150.5|1146|102
1626746160000|2021-07-20 01:56:00|1151|1146.5|1151|1146.5|1151|1146.5|1151|1146.5|4
1626746170000|2021-07-20 01:56:10|||||||||10
1626746180000|2021-07-20 01:56:20|||||||||10
1626746190000|2021-07-20 01:56:30|1151.1|1146.6|1151.3|1146.8|1151.4|1146.9|1151.1|1146.6|28
1626746200000|2021-07-20 01:56:40|1151.2|1146.7|1151.3|1146.8|1151.3|1146.8|1151|1146.5|19
1626746210000|2021-07-20 01:56:50|1151.5|1147|1151.3|1146.8|1151.5|1147|1151.3|1146.8|33
1626746220000|2021-07-20 01:57:00|1151.5|1147|1151.1|1146.6|1151.5|1147|1151|1146.5|61
1626746230000|2021-07-20 01:57:10|1151|1146.5|1151.1|1146.6|1151.4|1146.9|1151|1146.5|38
1626746240000|2021-07-20 01:57:20|1151|1146.5|1151|1146.5|1151|1146.5|1151|1146.5|25
1626746250000|2021-07-20 01:57:30|1150.8|1146.3|1151|1146.5|1151|1146.5|1150.8|1146.3|11
1626746260000|2021-07-20 01:57:40|1151.1|1146.6|1151.5|1147|1151.5|1147|1151|1146.5|48
1626746270000|2021-07-20 01:57:50|1151.3|1146.8|1151.5|1147|1151.5|1147|1151.3|1146.8|47
1626746280000|2021-07-20 01:58:00|1151.6|1147.1|1151.6|1147.1|1151.8|1147.3|1151.5|1147|29
1626746290000|2021-07-20 01:58:10|1151.5|1147|1151|1146.5|1151.5|1147|1151|1146.5|90
1626746300000|2021-07-20 01:58:20|1151.5|1147|1151.8|1147.3|1151.8|1147.3|1151.5|1147|36
1626746310000|2021-07-20 01:58:30|1151.7|1147.2|1151.3|1146.8|1151.7|1147.2|1151.3|1146.8|9
1626746320000|2021-07-20 01:58:40|1151.1|1146.6|1150.3|1145.8|1151.1|1146.6|1150.3|1145.8|132
1626746330000|2021-07-20 01:58:50|1150.4|1145.9|1151.3|1146.8|1151.3|1146.8|1150.4|1145.9|73
1626746340000|2021-07-20 01:59:00|1151.1|1146.6|1150.1|1145.6|1151.1|1146.6|1150.1|1145.6|52
1626746350000|2021-07-20 01:59:10|1150|1145.5|1150|1145.5|1150|1145.5|1150|1145.5|5
1626746360000|2021-07-20 01:59:20|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|50
1626746370000|2021-07-20 01:59:30|1149.6|1145.1|1149|1144.5|1149.6|1145.1|1149|1144.5|92
1626746380000|2021-07-20 01:59:40|1148.5|1144|1149.1|1144.6|1149.5|1145|1148.5|1144|204
1626746390000|2021-07-20 01:59:50|||||||||5
1626746400000|2021-07-20 02:00:00|1149|1144.5|1148.1|1143.6|1149|1144.5|1148.1|1143.6|119
1626746410000|2021-07-20 02:00:10|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1147.6|1143.1|149
1626746420000|2021-07-20 02:00:20|1148.8|1144.3|1148.1|1143.6|1148.8|1144.3|1148.1|1143.6|28
1626746430000|2021-07-20 02:00:30|1148.5|1144|1148.6|1144.1|1148.6|1144.1|1148.5|1144|33
1626746440000|2021-07-20 02:00:40|1148.5|1144|1148.9|1144.4|1149|1144.5|1148.5|1144|60
1626746450000|2021-07-20 02:00:50|1148.7|1144.2|1148.6|1144.1|1149|1144.5|1148.6|1144.1|27
1626746460000|2021-07-20 02:01:00|1148.7|1144.2|1148.6|1144.1|1148.9|1144.4|1148.6|1144.1|142
1626746470000|2021-07-20 02:01:10|1148.8|1144.3|1149.3|1144.8|1149.3|1144.8|1148.8|1144.3|67
1626746480000|2021-07-20 02:01:20|1149.1|1144.6|1148.6|1144.1|1149.2|1144.7|1148.6|1144.1|23
1626746490000|2021-07-20 02:01:30|1148.4|1143.9|1148.6|1144.1|1148.8|1144.3|1148.4|1143.9|50
1626746500000|2021-07-20 02:01:40|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|10
1626746510000|2021-07-20 02:01:50|1148.5|1144|1149|1144.5|1149|1144.5|1148.5|1144|78
1626746520000|2021-07-20 02:02:00|1148.9|1144.4|1148.8|1144.3|1148.9|1144.4|1148.7|1144.2|18
1626746530000|2021-07-20 02:02:10|1149.1|1144.6|1149.5|1145|1149.5|1145|1149.1|1144.6|108
1626746540000|2021-07-20 02:02:20|1149.8|1145.3|1149.8|1145.3|1150|1145.5|1149.8|1145.3|16
1626746550000|2021-07-20 02:02:30|1149.6|1145.1|1149.6|1145.1|1149.6|1145.1|1149.3|1144.8|21
1626746560000|2021-07-20 02:02:40|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|1149.3|1144.8|21
1626746570000|2021-07-20 02:02:50|1149.2|1144.7|1149.3|1144.8|1149.3|1144.8|1149.2|1144.7|16
1626746580000|2021-07-20 02:03:00|1149.2|1144.7|1149.2|1144.7|1149.3|1144.8|1149.1|1144.6|56
1626746590000|2021-07-20 02:03:10|1149.3|1144.8|1149.2|1144.7|1149.3|1144.8|1149.2|1144.7|29
1626746600000|2021-07-20 02:03:20|1149.1|1144.6|1148.8|1144.3|1149.1|1144.6|1148.8|1144.3|5
1626746610000|2021-07-20 02:03:30|1149|1144.5|1149.2|1144.7|1149.2|1144.7|1149|1144.5|19
1626746620000|2021-07-20 02:03:40|1149.3|1144.8|1149.1|1144.6|1149.7|1145.2|1149.1|1144.6|121
1626746630000|2021-07-20 02:03:50|1149.4|1144.9|1149.6|1145.1|1149.6|1145.1|1149.4|1144.9|13
1626746640000|2021-07-20 02:04:00|||||||||3
1626746650000|2021-07-20 02:04:10|||||||||7
1626746660000|2021-07-20 02:04:20|1149.3|1144.8|1149.1|1144.6|1149.3|1144.8|1149.1|1144.6|24
1626746670000|2021-07-20 02:04:30|1149.3|1144.8|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|25
1626746680000|2021-07-20 02:04:40|||||||||22
1626746690000|2021-07-20 02:04:50|||||||||3
1626746700000|2021-07-20 02:05:00|1149|1144.5|1149.1|1144.6|1149.5|1145|1149|1144.5|54
1626746710000|2021-07-20 02:05:10|1149.3|1144.8|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|20
1626746720000|2021-07-20 02:05:20|1149|1144.5|1147.6|1143.1|1149|1144.5|1147.5|1143|190
1626746730000|2021-07-20 02:05:30|1147.5|1143|1147.5|1143|1147.6|1143.1|1147.5|1143|40
1626746740000|2021-07-20 02:05:40|1147.6|1143.1|1148|1143.5|1148.1|1143.6|1147.6|1143.1|24
1626746750000|2021-07-20 02:05:50|||||||||19
1626746760000|2021-07-20 02:06:00|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1148|1143.5|96
1626746770000|2021-07-20 02:06:10|1148|1143.5|1147.1|1142.6|1148|1143.5|1147.1|1142.6|62
1626746780000|2021-07-20 02:06:20|1147|1142.5|1146.6|1142.1|1147|1142.5|1146.6|1142.1|120
1626746790000|2021-07-20 02:06:30|1147|1142.5|1147|1142.5|1147.3|1142.8|1147|1142.5|94
1626746800000|2021-07-20 02:06:40|1147.3|1142.8|1147.5|1143|1148|1143.5|1147.3|1142.8|135
1626746810000|2021-07-20 02:06:50|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.5|1143|16
1626746820000|2021-07-20 02:07:00|1147.9|1143.4|1148|1143.5|1148|1143.5|1147.9|1143.4|40
1626746830000|2021-07-20 02:07:10|1147.2|1142.7|1147.3|1142.8|1147.5|1143|1147.2|1142.7|41
1626746840000|2021-07-20 02:07:20|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|23
1626746850000|2021-07-20 02:07:30|||||||||24
1626746860000|2021-07-20 02:07:40|1147|1142.5|1147.1|1142.6|1147.3|1142.8|1146.6|1142.1|261
1626746870000|2021-07-20 02:07:50|1146.8|1142.3|1146.3|1141.8|1146.8|1142.3|1146.3|1141.8|12
1626746880000|2021-07-20 02:08:00|1146.5|1142|1146.3|1141.8|1146.6|1142.1|1146|1141.5|128
1626746890000|2021-07-20 02:08:10|1146.4|1141.9|1147|1142.5|1147|1142.5|1146.4|1141.9|103
1626746900000|2021-07-20 02:08:20|1146.8|1142.3|1146.6|1142.1|1146.8|1142.3|1146.6|1142.1|30
1626746910000|2021-07-20 02:08:30|1146.5|1142|1145.8|1141.3|1146.5|1142|1145.8|1141.3|132
1626746920000|2021-07-20 02:08:40|1146|1141.5|1146|1141.5|1146|1141.5|1145.6|1141.1|91
1626746930000|2021-07-20 02:08:50|1146.1|1141.6|1146.6|1142.1|1146.6|1142.1|1146.1|1141.6|71
1626746940000|2021-07-20 02:09:00|1146.5|1142|1147.1|1142.6|1147.1|1142.6|1146.3|1141.8|180
1626746950000|2021-07-20 02:09:10|1147.5|1143|1148.3|1143.8|1148.6|1144.1|1147.5|1143|192
1626746960000|2021-07-20 02:09:20|||||||||23
1626746970000|2021-07-20 02:09:30|1148.1|1143.6|1147.7|1143.2|1148.1|1143.6|1147.7|1143.2|47
1626746980000|2021-07-20 02:09:40|1147.6|1143.1|1147.8|1143.3|1148|1143.5|1147.3|1142.8|23
1626746990000|2021-07-20 02:09:50|1147.7|1143.2|1147.8|1143.3|1147.8|1143.3|1147.6|1143.1|22
1626747000000|2021-07-20 02:10:00|1148.2|1143.7|1148.3|1143.8|1148.6|1144.1|1148.1|1143.6|34
1626747010000|2021-07-20 02:10:10|1148.6|1144.1|1148.8|1144.3|1148.8|1144.3|1148.6|1144.1|35
1626747020000|2021-07-20 02:10:20|1148.6|1144.1|1148.8|1144.3|1148.8|1144.3|1148.6|1144.1|41
1626747030000|2021-07-20 02:10:30|||||||||19
1626747040000|2021-07-20 02:10:40|1148.5|1144|1148.3|1143.8|1148.5|1144|1148.3|1143.8|208
1626747050000|2021-07-20 02:10:50|||||||||21
1626747060000|2021-07-20 02:11:00|1148.5|1144|1148.5|1144|1148.5|1144|1148.5|1144|15
1626747070000|2021-07-20 02:11:10|1148.3|1143.8|1148.5|1144|1148.5|1144|1148.3|1143.8|21
1626747080000|2021-07-20 02:11:20|1148.6|1144.1|1148.8|1144.3|1148.8|1144.3|1148.5|1144|15
1626747090000|2021-07-20 02:11:30|1148.5|1144|1149|1144.5|1149|1144.5|1148.5|1144|48
1626747100000|2021-07-20 02:11:40|1149.1|1144.6|1149.5|1145|1149.5|1145|1149.1|1144.6|43
1626747110000|2021-07-20 02:11:50|1149.3|1144.8|1150|1145.5|1150|1145.5|1149.3|1144.8|164
1626747120000|2021-07-20 02:12:00|1150.2|1145.7|1149.7|1145.2|1150.7|1146.2|1149.7|1145.2|162
1626747130000|2021-07-20 02:12:10|1149.8|1145.3|1150|1145.5|1150.2|1145.7|1149.8|1145.3|14
1626747140000|2021-07-20 02:12:20|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.5|1145|54
1626747150000|2021-07-20 02:12:30|1150|1145.5|1149.8|1145.3|1150|1145.5|1149.8|1145.3|22
1626747160000|2021-07-20 02:12:40|1150|1145.5|1149.6|1145.1|1150|1145.5|1149.6|1145.1|55
1626747170000|2021-07-20 02:12:50|1149.5|1145|1149.5|1145|1149.5|1145|1149.5|1145|49
1626747180000|2021-07-20 02:13:00|1149.3|1144.8|1149.6|1145.1|1149.6|1145.1|1149.3|1144.8|22
1626747190000|2021-07-20 02:13:10|1149.8|1145.3|1149.5|1145|1150|1145.5|1149.5|1145|16
1626747200000|2021-07-20 02:13:20|1149.3|1144.8|1149.3|1144.8|1149.5|1145|1149.3|1144.8|27
1626747210000|2021-07-20 02:13:30|1149.1|1144.6|1148.8|1144.3|1149.1|1144.6|1148.8|1144.3|54
1626747220000|2021-07-20 02:13:40|1148.9|1144.4|1148.8|1144.3|1148.9|1144.4|1148.8|1144.3|38
1626747230000|2021-07-20 02:13:50|1149|1144.5|1148.8|1144.3|1149.3|1144.8|1148.8|1144.3|14
1626747240000|2021-07-20 02:14:00|1148.9|1144.4|1149|1144.5|1149|1144.5|1148.8|1144.3|16
1626747250000|2021-07-20 02:14:10|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|16
1626747260000|2021-07-20 02:14:20|1148.5|1144|1148.5|1144|1148.8|1144.3|1148.3|1143.8|31
1626747270000|2021-07-20 02:14:30|||||||||15
1626747280000|2021-07-20 02:14:40|1148.3|1143.8|1148.5|1144|1148.5|1144|1148.3|1143.8|1
1626747290000|2021-07-20 02:14:50|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|30
1626747300000|2021-07-20 02:15:00|1148|1143.5|1148|1143.5|1148|1143.5|1148|1143.5|79
1626747310000|2021-07-20 02:15:10|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|0
1626748200000|2021-07-20 02:30:00|1147.8|1143.3|1148.5|1144|1148.5|1144|1147.5|1143|223
1626748210000|2021-07-20 02:30:10|1148.7|1144.2|1149.1|1144.6|1149.4|1144.9|1148.7|1144.2|78
1626748220000|2021-07-20 02:30:20|1149.2|1144.7|1149.6|1145.1|1149.6|1145.1|1149.2|1144.7|38
1626748230000|2021-07-20 02:30:30|1149.5|1145|1150.5|1146|1150.5|1146|1149.5|1145|68
1626748240000|2021-07-20 02:30:40|1150.6|1146.1|1150.9|1146.4|1150.9|1146.4|1150.6|1146.1|55
1626748250000|2021-07-20 02:30:50|1151|1146.5|1149.2|1144.7|1151.1|1146.6|1149.2|1144.7|208
1626748260000|2021-07-20 02:31:00|1149.3|1144.8|1150|1145.5|1150|1145.5|1149.3|1144.8|49
1626748270000|2021-07-20 02:31:10|1150.1|1145.6|1150.1|1145.6|1150.3|1145.8|1150.1|1145.6|56
1626748280000|2021-07-20 02:31:20|1150.3|1145.8|1150.5|1146|1150.6|1146.1|1150.1|1145.6|58
1626748290000|2021-07-20 02:31:30|1150.7|1146.2|1150.1|1145.6|1150.8|1146.3|1150.1|1145.6|57
1626748300000|2021-07-20 02:31:40|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|1149.8|1145.3|13
1626748310000|2021-07-20 02:31:50|1149.6|1145.1|1148.5|1144|1149.6|1145.1|1148.5|1144|76
1626748320000|2021-07-20 02:32:00|1148.6|1144.1|1148.3|1143.8|1148.8|1144.3|1148|1143.5|61
1626748330000|2021-07-20 02:32:10|1148.4|1143.9|1148.5|1144|1148.8|1144.3|1148.4|1143.9|35
1626748340000|2021-07-20 02:32:20|1148.7|1144.2|1148.6|1144.1|1148.7|1144.2|1148.5|1144|16
1626748350000|2021-07-20 02:32:30|1148.5|1144|1147.7|1143.2|1148.5|1144|1147.7|1143.2|70
1626748360000|2021-07-20 02:32:40|1147.5|1143|1147|1142.5|1147.5|1143|1146.8|1142.3|62
1626748370000|2021-07-20 02:32:50|1146.9|1142.4|1146.3|1141.8|1147|1142.5|1146.3|1141.8|70
1626748380000|2021-07-20 02:33:00|1146.6|1142.1|1147|1142.5|1147|1142.5|1146.3|1141.8|78
1626748390000|2021-07-20 02:33:10|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|1146.8|1142.3|8
1626748400000|2021-07-20 02:33:20|||||||||7
1626748410000|2021-07-20 02:33:30|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|1146.6|1142.1|59
1626748420000|2021-07-20 02:33:40|1146.5|1142|1146.6|1142.1|1146.6|1142.1|1146.5|1142|26
1626748430000|2021-07-20 02:33:50|||||||||13
1626748440000|2021-07-20 02:34:00|1146.4|1141.9|1146.1|1141.6|1146.4|1141.9|1146.1|1141.6|74
1626748450000|2021-07-20 02:34:10|1145.9|1141.4|1145.6|1141.1|1145.9|1141.4|1145.6|1141.1|75
1626748460000|2021-07-20 02:34:20|||||||||40
1626748470000|2021-07-20 02:34:30|1146|1141.5|1146.1|1141.6|1146.3|1141.8|1146|1141.5|192
1626748480000|2021-07-20 02:34:40|||||||||11
1626748490000|2021-07-20 02:34:50|1146.3|1141.8|1146.6|1142.1|1146.6|1142.1|1146.3|1141.8|198
1626748500000|2021-07-20 02:35:00|1147|1142.5|1148.3|1143.8|1148.3|1143.8|1146.9|1142.4|151
1626748510000|2021-07-20 02:35:10|1148.5|1144|1148.1|1143.6|1148.7|1144.2|1148.1|1143.6|88
1626748520000|2021-07-20 02:35:20|||||||||71
1626748530000|2021-07-20 02:35:30|||||||||14
1626748540000|2021-07-20 02:35:40|1148.2|1143.7|1148.6|1144.1|1148.6|1144.1|1148.2|1143.7|25
1626748550000|2021-07-20 02:35:50|1148.8|1144.3|1149.5|1145|1149.6|1145.1|1148.6|1144.1|193
1626748560000|2021-07-20 02:36:00|1149.6|1145.1|1149.3|1144.8|1149.6|1145.1|1149.3|1144.8|67
1626748570000|2021-07-20 02:36:10|1149.1|1144.6|1148.2|1143.7|1149.1|1144.6|1148.2|1143.7|472
1626748580000|2021-07-20 02:36:20|1148|1143.5|1148|1143.5|1148|1143.5|1147.8|1143.3|10
1626748590000|2021-07-20 02:36:30|1148.1|1143.6|1148.3|1143.8|1148.3|1143.8|1148|1143.5|12
1626748600000|2021-07-20 02:36:40|||||||||28
1626748610000|2021-07-20 02:36:50|||||||||3
1626748620000|2021-07-20 02:37:00|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|1148.1|1143.6|5
1626748630000|2021-07-20 02:37:10|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|1148.3|1143.8|5
1626748640000|2021-07-20 02:37:20|||||||||47
1626748650000|2021-07-20 02:37:30|1148.5|1144|1149.1|1144.6|1149.1|1144.6|1148.5|1144|134
1626748660000|2021-07-20 02:37:40|1149.5|1145|1149.5|1145|1149.5|1145|1149.5|1145|22
1626748670000|2021-07-20 02:37:50|1149.6|1145.1|1148.8|1144.3|1150|1145.5|1148.8|1144.3|130
1626748680000|2021-07-20 02:38:00|1149|1144.5|1149.3|1144.8|1149.3|1144.8|1149|1144.5|47
1626748690000|2021-07-20 02:38:10|1149.1|1144.6|1148.8|1144.3|1149.1|1144.6|1148.8|1144.3|26
1626748700000|2021-07-20 02:38:20|1149.2|1144.7|1149|1144.5|1149.2|1144.7|1148.9|1144.4|120
1626748710000|2021-07-20 02:38:30|1148.8|1144.3|1148.6|1144.1|1148.8|1144.3|1148.3|1143.8|47
1626748720000|2021-07-20 02:38:40|1148.1|1143.6|1147.8|1143.3|1148.3|1143.8|1147.8|1143.3|39
1626748730000|2021-07-20 02:38:50|1147.4|1142.9|1147.6|1143.1|1148|1143.5|1147.4|1142.9|89
1626748740000|2021-07-20 02:39:00|1148|1143.5|1147.8|1143.3|1148|1143.5|1147.6|1143.1|6
1626748750000|2021-07-20 02:39:10|1147.6|1143.1|1147.6|1143.1|1147.6|1143.1|1147.5|1143|44
1626748760000|2021-07-20 02:39:20|1147.5|1143|1147.1|1142.6|1147.5|1143|1147.1|1142.6|13
1626748770000|2021-07-20 02:39:30|1147.3|1142.8|1148|1143.5|1148|1143.5|1147.3|1142.8|62
1626748780000|2021-07-20 02:39:40|1148.1|1143.6|1147.6|1143.1|1148.1|1143.6|1147.6|1143.1|7
1626748790000|2021-07-20 02:39:50|||||||||3
1626748800000|2021-07-20 02:40:00|1147.5|1143|1148.1|1143.6|1148.1|1143.6|1147.5|1143|103
1626748810000|2021-07-20 02:40:10|1148|1143.5|1148.3|1143.8|1148.3|1143.8|1147.8|1143.3|20
1626748820000|2021-07-20 02:40:20|1148.5|1144|1148.7|1144.2|1148.8|1144.3|1148.5|1144|58
1626748830000|2021-07-20 02:40:30|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|31
1626748840000|2021-07-20 02:40:40|1149.2|1144.7|1149.3|1144.8|1149.3|1144.8|1149|1144.5|86
1626748850000|2021-07-20 02:40:50|1149.4|1144.9|1149.5|1145|1149.8|1145.3|1149.4|1144.9|35
1626748860000|2021-07-20 02:41:00|1149.3|1144.8|1149.5|1145|1149.8|1145.3|1149.3|1144.8|41
1626748870000|2021-07-20 02:41:10|1149.3|1144.8|1149|1144.5|1149.3|1144.8|1149|1144.5|120
1626748880000|2021-07-20 02:41:20|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.6|1144.1|87
1626748890000|2021-07-20 02:41:30|1149|1144.5|1149|1144.5|1149|1144.5|1149|1144.5|49
1626748900000|2021-07-20 02:41:40|1148.8|1144.3|1149|1144.5|1149|1144.5|1148.8|1144.3|12
1626748910000|2021-07-20 02:41:50|||||||||5
1626748920000|2021-07-20 02:42:00|1148.8|1144.3|1149.3|1144.8|1149.3|1144.8|1148.8|1144.3|76
1626748930000|2021-07-20 02:42:10|1149.2|1144.7|1149.5|1145|1149.5|1145|1149.2|1144.7|24
1626748940000|2021-07-20 02:42:20|1149.2|1144.7|1149|1144.5|1149.2|1144.7|1149|1144.5|46
1626748950000|2021-07-20 02:42:30|1149.2|1144.7|1149.2|1144.7|1149.2|1144.7|1149.2|1144.7|53
1626748960000|2021-07-20 02:42:40|1149.1|1144.6|1148.7|1144.2|1149.1|1144.6|1148.7|1144.2|30
1626748970000|2021-07-20 02:42:50|1148.9|1144.4|1148.9|1144.4|1148.9|1144.4|1148.9|1144.4|56
1626748980000|2021-07-20 02:43:00|1149|1144.5|1149.2|1144.7|1149.2|1144.7|1149|1144.5|32
1626748990000|2021-07-20 02:43:10|1149.3|1144.8|1150.2|1145.7|1150.2|1145.7|1149.3|1144.8|212
1626749000000|2021-07-20 02:43:20|1149.8|1145.3|1149.2|1144.7|1149.8|1145.3|1149|1144.5|90
1626749010000|2021-07-20 02:43:30|1149|1144.5|1149|1144.5|1149|1144.5|1149|1144.5|10
1626749020000|2021-07-20 02:43:40|1149.2|1144.7|1149|1144.5|1149.2|1144.7|1149|1144.5|13
1626749030000|2021-07-20 02:43:50|1148.8|1144.3|1149.2|1144.7|1149.2|1144.7|1148.8|1144.3|22
1626749040000|2021-07-20 02:44:00|1148.8|1144.3|1149.2|1144.7|1149.2|1144.7|1148.8|1144.3|14
1626749050000|2021-07-20 02:44:10|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|21
1626749060000|2021-07-20 02:44:20|1148.7|1144.2|1148.8|1144.3|1148.8|1144.3|1148.7|1144.2|206
1626749070000|2021-07-20 02:44:30|1149.2|1144.7|1149|1144.5|1149.2|1144.7|1149|1144.5|45
1626749080000|2021-07-20 02:44:40|1148.7|1144.2|1148.2|1143.7|1148.7|1144.2|1148.1|1143.6|63
1626749090000|2021-07-20 02:44:50|1148.1|1143.6|1148|1143.5|1148.2|1143.7|1148|1143.5|19
1626749100000|2021-07-20 02:45:00|1148.1|1143.6|1148.3|1143.8|1148.5|1144|1148.1|1143.6|106
1626749110000|2021-07-20 02:45:10|1148.2|1143.7|1148.6|1144.1|1148.6|1144.1|1147.7|1143.2|125
1626749120000|2021-07-20 02:45:20|1148.5|1144|1148.5|1144|1148.6|1144.1|1148.3|1143.8|64
1626749130000|2021-07-20 02:45:30|1148.3|1143.8|1148.7|1144.2|1148.8|1144.3|1148.3|1143.8|91
1626749140000|2021-07-20 02:45:40|1148.6|1144.1|1148.4|1143.9|1148.7|1144.2|1148.3|1143.8|45
1626749150000|2021-07-20 02:45:50|1148.6|1144.1|1148.3|1143.8|1148.6|1144.1|1148.1|1143.6|43
1626749160000|2021-07-20 02:46:00|1148.1|1143.6|1148.8|1144.3|1148.8|1144.3|1147.8|1143.3|105
1626749170000|2021-07-20 02:46:10|1148.7|1144.2|1148.8|1144.3|1149|1144.5|1148.7|1144.2|49
1626749180000|2021-07-20 02:46:20|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|21
1626749190000|2021-07-20 02:46:30|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|1148.8|1144.3|3
1626749200000|2021-07-20 02:46:40|||||||||4
1626749210000|2021-07-20 02:46:50|1148.6|1144.1|1148.6|1144.1|1148.6|1144.1|1148.3|1143.8|52
1626749220000|2021-07-20 02:47:00|1148.7|1144.2|1148.8|1144.3|1148.8|1144.3|1148.7|1144.2|15
1626749230000|2021-07-20 02:47:10|1148.7|1144.2|1148.8|1144.3|1148.8|1144.3|1148.7|1144.2|26
1626749240000|2021-07-20 02:47:20|1149|1144.5|1148.9|1144.4|1149|1144.5|1148.7|1144.2|21
1626749250000|2021-07-20 02:47:30|1148.8|1144.3|1148.6|1144.1|1148.8|1144.3|1148.6|1144.1|11
1626749260000|2021-07-20 02:47:40|1148.8|1144.3|1148.6|1144.1|1148.8|1144.3|1148.6|1144.1|17
1626749270000|2021-07-20 02:47:50|1148.8|1144.3|1149.1|1144.6|1149.1|1144.6|1148.8|1144.3|28
1626749280000|2021-07-20 02:48:00|1149|1144.5|1149|1144.5|1149.1|1144.6|1149|1144.5|34
1626749290000|2021-07-20 02:48:10|1149.1|1144.6|1149.1|1144.6|1149.1|1144.6|1149.1|1144.6|5
1626749300000|2021-07-20 02:48:20|1148.8|1144.3|1149.1|1144.6|1149.1|1144.6|1148.8|1144.3|10
1626749310000|2021-07-20 02:48:30|1149|1144.5|1148.6|1144.1|1149|1144.5|1148.6|1144.1|60
1626749320000|2021-07-20 02:48:40|1149|1144.5|1148.6|1144.1|1149|1144.5|1148.6|1144.1|16
1626749330000|2021-07-20 02:48:50|||||||||2
1626749340000|2021-07-20 02:49:00|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|1148.7|1144.2|11
1626749350000|2021-07-20 02:49:10|1148.8|1144.3|1149.1|1144.6|1149.1|1144.6|1148.8|1144.3|11
1626749360000|2021-07-20 02:49:20|1148.8|1144.3|1149.1|1144.6|1149.1|1144.6|1148.8|1144.3|5
1626749370000|2021-07-20 02:49:30|1148.8|1144.3|1148.8|1144.3|1149|1144.5|1148.8|1144.3|26
1626749380000|2021-07-20 02:49:40|1148.6|1144.1|1148.7|1144.2|1148.7|1144.2|1148.6|1144.1|6
1626749390000|2021-07-20 02:49:50|1148.8|1144.3|1149.1|1144.6|1149.1|1144.6|1148.5|1144|63
1626749400000|2021-07-20 02:50:00|1149.3|1144.8|1149.6|1145.1|1149.6|1145.1|1149.3|1144.8|80
1626749410000|2021-07-20 02:50:10|1149.5|1145|1149.5|1145|1149.5|1145|1149.5|1145|45
1626749420000|2021-07-20 02:50:20|1149.6|1145.1|1149.8|1145.3|1149.8|1145.3|1149.6|1145.1|28
1626749430000|2021-07-20 02:50:30|1149.7|1145.2|1150.3|1145.8|1150.3|1145.8|1149.7|1145.2|132
1626749440000|2021-07-20 02:50:40|1150.2|1145.7|1150.5|1146|1150.5|1146|1149.8|1145.3|211
1626749450000|2021-07-20 02:50:50|1150.3|1145.8|1150.7|1146.2|1150.7|1146.2|1150.3|1145.8|187
1626749460000|2021-07-20 02:51:00|1150.8|1146.3|1151.3|1146.8|1151.3|1146.8|1150.8|1146.3|94
1626749470000|2021-07-20 02:51:10|1151.4|1146.9|1151.3|1146.8|1151.4|1146.9|1151.3|1146.8|46
1626749480000|2021-07-20 02:51:20|1150.8|1146.3|1150.3|1145.8|1150.8|1146.3|1150.3|1145.8|328
1626749490000|2021-07-20 02:51:30|1150.5|1146|1150.8|1146.3|1150.8|1146.3|1150.5|1146|29
1626749500000|2021-07-20 02:51:40|||||||||31
1626749510000|2021-07-20 02:51:50|1151.3|1146.8|1151.3|1146.8|1151.3|1146.8|1151.3|1146.8|86
1626749520000|2021-07-20 02:52:00|1151.5|1147|1151.8|1147.3|1151.8|1147.3|1151.5|1147|225
1626749530000|2021-07-20 02:52:10|1152|1147.5|1151.5|1147|1152|1147.5|1151.5|1147|584
1626749540000|2021-07-20 02:52:20|1151.3|1146.8|1151.3|1146.8|1151.3|1146.8|1151.3|1146.8|96
1626749550000|2021-07-20 02:52:30|1151.5|1147|1151.5|1147|1151.5|1147|1151.5|1147|57
1626749560000|2021-07-20 02:52:40|1151.8|1147.3|1151.8|1147.3|1151.8|1147.3|1151.6|1147.1|63
1626749570000|2021-07-20 02:52:50|1151.7|1147.2|1151.3|1146.8|1151.7|1147.2|1151.3|1146.8|109
1626749580000|2021-07-20 02:53:00|1151.5|1147|1152|1147.5|1152|1147.5|1151.5|1147|178
1626749590000|2021-07-20 02:53:10|1151.8|1147.3|1152|1147.5|1152|1147.5|1151.8|1147.3|106
1626749600000|2021-07-20 02:53:20|1152.2|1147.7|1152|1147.5|1152.2|1147.7|1152|1147.5|121
1626749610000|2021-07-20 02:53:30|1151.9|1147.4|1152.5|1148|1152.5|1148|1151.7|1147.2|376
1626749620000|2021-07-20 02:53:40|1152.7|1148.2|1152.7|1148.2|1153|1148.5|1152.5|1148|387
1626749630000|2021-07-20 02:53:50|1153|1148.5|1152.5|1148|1153|1148.5|1152.2|1147.7|95
1626749640000|2021-07-20 02:54:00|1152.8|1148.3|1152.5|1148|1152.8|1148.3|1152.5|1148|83
1626749650000|2021-07-20 02:54:10|1152.6|1148.1|1153|1148.5|1153|1148.5|1152.6|1148.1|67
1626749660000|2021-07-20 02:54:20|1152.8|1148.3|1152|1147.5|1152.8|1148.3|1152|1147.5|90
1626749670000|2021-07-20 02:54:30|1151.9|1147.4|1151.5|1147|1151.9|1147.4|1151.5|1147|48
1626749680000|2021-07-20 02:54:40|||||||||28
1626749690000|2021-07-20 02:54:50|||||||||27
1626749700000|2021-07-20 02:55:00|1151.6|1147.1|1152.5|1148|1152.6|1148.1|1151.6|1147.1|235
1626749710000|2021-07-20 02:55:10|1152.6|1148.1|1153|1148.5|1153|1148.5|1152.6|1148.1|55
1626749720000|2021-07-20 02:55:20|1153.3|1148.8|1153.1|1148.6|1153.3|1148.8|1153.1|1148.6|69
1626749730000|2021-07-20 02:55:30|1153|1148.5|1153.5|1149|1153.5|1149|1153|1148.5|153
1626749740000|2021-07-20 02:55:40|1153|1148.5|1153.1|1148.6|1153.1|1148.6|1153|1148.5|94
1626749750000|2021-07-20 02:55:50|1153.5|1149|1153.5|1149|1153.5|1149|1153.5|1149|199
1626749760000|2021-07-20 02:56:00|1153.8|1149.3|1154.7|1150.2|1154.8|1150.3|1153.8|1149.3|1499
1626749770000|2021-07-20 02:56:10|1154.8|1150.3|1154.8|1150.3|1154.8|1150.3|1154.8|1150.3|100
1626749780000|2021-07-20 02:56:20|1154.7|1150.2|1154.2|1149.7|1154.8|1150.3|1154.2|1149.7|240
1626749790000|2021-07-20 02:56:30|1154.3|1149.8|1154.5|1150|1154.7|1150.2|1154.3|1149.8|152
1626749800000|2021-07-20 02:56:40|1154.7|1150.2|1154.5|1150|1154.8|1150.3|1154.5|1150|214
1626749810000|2021-07-20 02:56:50|1154.7|1150.2|1155|1150.5|1155|1150.5|1154.7|1150.2|147
1626749820000|2021-07-20 02:57:00|1155.2|1150.7|1155.7|1151.2|1155.7|1151.2|1155.2|1150.7|508
1626749830000|2021-07-20 02:57:10|1155.8|1151.3|1156.7|1152.2|1156.7|1152.2|1155.8|1151.3|1648
1626749840000|2021-07-20 02:57:20|1156.8|1152.3|1156.7|1152.2|1157.2|1152.7|1156.5|1152|396
1626749850000|2021-07-20 02:57:30|1157|1152.5|1157.2|1152.7|1157.2|1152.7|1156.7|1152.2|216
1626749860000|2021-07-20 02:57:40|1157|1152.5|1156.2|1151.7|1157|1152.5|1156.2|1151.7|272
1626749870000|2021-07-20 02:57:50|1156.5|1152|1156.8|1152.3|1157.2|1152.7|1156.4|1151.9|347
1626749880000|2021-07-20 02:58:00|1157|1152.5|1157.8|1153.3|1157.8|1153.3|1157|1152.5|528
1626749890000|2021-07-20 02:58:10|1157.7|1153.2|1157.3|1152.8|1157.8|1153.3|1157.3|1152.8|158
1626749900000|2021-07-20 02:58:20|1157.7|1153.2|1157.2|1152.7|1157.7|1153.2|1157.2|1152.7|175
1626749910000|2021-07-20 02:58:30|1157.3|1152.8|1157.2|1152.7|1157.3|1152.8|1157.2|1152.7|64
1626749920000|2021-07-20 02:58:40|1157|1152.5|1157.6|1153.1|1157.6|1153.1|1157|1152.5|170
1626749930000|2021-07-20 02:58:50|1157.5|1153|1158|1153.5|1158.2|1153.7|1157.3|1152.8|277
1626749940000|2021-07-20 02:59:00|1158.2|1153.7|1158|1153.5|1158.2|1153.7|1157.8|1153.3|409
1626749950000|2021-07-20 02:59:10|1158.2|1153.7|1157.7|1153.2|1158.2|1153.7|1157.6|1153.1|224
1626749960000|2021-07-20 02:59:20|1157.5|1153|1157.7|1153.2|1157.8|1153.3|1157.5|1153|383
1626749970000|2021-07-20 02:59:30|1157.5|1153|1158|1153.5|1158|1153.5|1157.5|1153|281
1626749980000|2021-07-20 02:59:40|1157.6|1153.1|1158|1153.5|1158|1153.5|1157.5|1153|208
1626749990000|2021-07-20 02:59:50|1158.1|1153.6|1158.2|1153.7|1158.2|1153.7|1157.8|1153.3|304
1626750000000|2021-07-20 03:00:00|1158.1|1153.6|1158.7|1154.2|1158.8|1154.3|1158.1|1153.6|690
1626750010000|2021-07-20 03:00:10|1158.8|1154.3|1159.2|1154.7|1159.2|1154.7|1158.8|1154.3|243
1626750020000|2021-07-20 03:00:20|||||||||328
1626750030000|2021-07-20 03:00:30|1158.7|1154.2|1159|1154.5|1159.2|1154.7|1158.7|1154.2|458
1626750040000|2021-07-20 03:00:40|1158.8|1154.3|1159.3|1154.8|1159.3|1154.8|1158.8|1154.3|466
1626750050000|2021-07-20 03:00:50|1159.5|1155|1159.3|1154.8|1159.8|1155.3|1159|1154.5|537
1626750060000|2021-07-20 03:01:00|1159.5|1155|1159.5|1155|1159.7|1155.2|1159.2|1154.7|217
1626750070000|2021-07-20 03:01:10|1159.3|1154.8|1158.7|1154.2|1159.3|1154.8|1158.5|1154|273
1626750080000|2021-07-20 03:01:20|1158.9|1154.4|1158.7|1154.2|1158.9|1154.4|1158.7|1154.2|81
1626750090000|2021-07-20 03:01:30|1158.8|1154.3|1158.7|1154.2|1159.2|1154.7|1158.7|1154.2|88
1626750100000|2021-07-20 03:01:40|1158.8|1154.3|1159|1154.5|1159.2|1154.7|1158.8|1154.3|213
1626750110000|2021-07-20 03:01:50|1159.2|1154.7|1159.5|1155|1159.5|1155|1159.2|1154.7|55
1626750120000|2021-07-20 03:02:00|1159.3|1154.8|1159.8|1155.3|1160|1155.5|1159.3|1154.8|246
1626750130000|2021-07-20 03:02:10|1160|1155.5|1159.8|1155.3|1160|1155.5|1159.8|1155.3|108
1626750140000|2021-07-20 03:02:20|1160.3|1155.8|1160.3|1155.8|1160.5|1156|1160.3|1155.8|139
1626750150000|2021-07-20 03:02:30|1160.5|1156|1160.8|1156.3|1160.8|1156.3|1160.5|1156|112
1626750160000|2021-07-20 03:02:40|1161|1156.5|1161.5|1157|1161.5|1157|1161|1156.5|371
1626750170000|2021-07-20 03:02:50|1161.6|1157.1|1161.2|1156.7|1161.6|1157.1|1161.2|1156.7|582
1626750180000|2021-07-20 03:03:00|1161.3|1156.8|1162.5|1158|1162.5|1158|1161.3|1156.8|861
1626750190000|2021-07-20 03:03:10|1162.7|1158.2|1161.5|1157|1162.7|1158.2|1161.5|1157|296
1626750200000|2021-07-20 03:03:20|1161.2|1156.7|1160.5|1156|1161.2|1156.7|1160.3|1155.8|238
1626750210000|2021-07-20 03:03:30|1160.3|1155.8|1160|1155.5|1160.3|1155.8|1160|1155.5|132
1626750220000|2021-07-20 03:03:40|1160.2|1155.7|1160.3|1155.8|1160.7|1156.2|1160.2|1155.7|96
1626750230000|2021-07-20 03:03:50|1160.5|1156|1160.3|1155.8|1160.5|1156|1160|1155.5|47
1626750240000|2021-07-20 03:04:00|1160.5|1156|1160.8|1156.3|1160.8|1156.3|1160.5|1156|134
1626750250000|2021-07-20 03:04:10|1160.7|1156.2|1160|1155.5|1160.7|1156.2|1159.8|1155.3|248
1626750260000|2021-07-20 03:04:20|1159.6|1155.1|1160|1155.5|1160.5|1156|1159.5|1155|130
1626750270000|2021-07-20 03:04:30|1160.2|1155.7|1160.7|1156.2|1160.7|1156.2|1160.1|1155.6|113
1626750280000|2021-07-20 03:04:40|1160.5|1156|1160.3|1155.8|1160.5|1156|1160.3|1155.8|174
1626750290000|2021-07-20 03:04:50|1160.2|1155.7|1159.8|1155.3|1160.3|1155.8|1159.8|1155.3|113
1626750300000|2021-07-20 03:05:00|1160.2|1155.7|1161.3|1156.8|1161.3|1156.8|1160.2|1155.7|698
1626750310000|2021-07-20 03:05:10|1161.4|1156.9|1162|1157.5|1162|1157.5|1161.4|1156.9|254
1626750320000|2021-07-20 03:05:20|1161.7|1157.2|1161.7|1157.2|1162.2|1157.7|1161.7|1157.2|198
1626750330000|2021-07-20 03:05:30|1161.8|1157.3|1162.2|1157.7|1162.2|1157.7|1161.8|1157.3|182
1626750340000|2021-07-20 03:05:40|1162|1157.5|1161.7|1157.2|1162|1157.5|1161.7|1157.2|140
1626750350000|2021-07-20 03:05:50|1161.5|1157|1161.5|1157|1161.5|1157|1161.5|1157|73
1626750360000|2021-07-20 03:06:00|1161.2|1156.7|1161.5|1157|1162.2|1157.7|1161.2|1156.7|229
1626750370000|2021-07-20 03:06:10|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|117
1626750380000|2021-07-20 03:06:20|1162|1157.5|1162.5|1158|1162.5|1158|1162|1157.5|224
1626750390000|2021-07-20 03:06:30|1162.3|1157.8|1161.3|1156.8|1162.3|1157.8|1161.3|1156.8|199
1626750400000|2021-07-20 03:06:40|1161.4|1156.9|1161.3|1156.8|1161.8|1157.3|1161.3|1156.8|145
1626750410000|2021-07-20 03:06:50|1161.4|1156.9|1160.8|1156.3|1161.4|1156.9|1160.8|1156.3|80
1626750420000|2021-07-20 03:07:00|1160.7|1156.2|1160.7|1156.2|1160.8|1156.3|1160.7|1156.2|124
1626750430000|2021-07-20 03:07:10|1160.8|1156.3|1160.7|1156.2|1160.8|1156.3|1160.7|1156.2|100
1626750440000|2021-07-20 03:07:20|1160.3|1155.8|1159.7|1155.2|1160.3|1155.8|1159.7|1155.2|121
1626750450000|2021-07-20 03:07:30|1159.8|1155.3|1159.9|1155.4|1160|1155.5|1159.5|1155|158
1626750460000|2021-07-20 03:07:40|1160|1155.5|1160.5|1156|1160.7|1156.2|1160|1155.5|302
1626750470000|2021-07-20 03:07:50|1160.3|1155.8|1160|1155.5|1160.3|1155.8|1160|1155.5|115
1626750480000|2021-07-20 03:08:00|1160.2|1155.7|1160.7|1156.2|1160.7|1156.2|1160.2|1155.7|136
1626750490000|2021-07-20 03:08:10|1160.3|1155.8|1160.2|1155.7|1160.3|1155.8|1160.2|1155.7|67
1626750500000|2021-07-20 03:08:20|1160.3|1155.8|1160.2|1155.7|1160.3|1155.8|1160.2|1155.7|27
1626750510000|2021-07-20 03:08:30|1160.5|1156|1160.5|1156|1160.5|1156|1160.5|1156|70
1626750520000|2021-07-20 03:08:40|1160.3|1155.8|1159.7|1155.2|1160.3|1155.8|1159.7|1155.2|62
1626750530000|2021-07-20 03:08:50|1159.5|1155|1160|1155.5|1160.1|1155.6|1159.2|1154.7|509
1626750540000|2021-07-20 03:09:00|1160.2|1155.7|1160|1155.5|1160.2|1155.7|1160|1155.5|174
1626750550000|2021-07-20 03:09:10|1159.7|1155.2|1160.2|1155.7|1160.2|1155.7|1159.7|1155.2|70
1626750560000|2021-07-20 03:09:20|||||||||32
1626750570000|2021-07-20 03:09:30|1160|1155.5|1159.7|1155.2|1160.1|1155.6|1159.7|1155.2|118
1626750580000|2021-07-20 03:09:40|1160.1|1155.6|1160|1155.5|1160.2|1155.7|1160|1155.5|41
1626750590000|2021-07-20 03:09:50|1160.2|1155.7|1160.7|1156.2|1160.7|1156.2|1160.2|1155.7|81
1626750600000|2021-07-20 03:10:00|1160.8|1156.3|1161.1|1156.6|1161.2|1156.7|1160.8|1156.3|171
1626750610000|2021-07-20 03:10:10|1161|1156.5|1160.3|1155.8|1161.1|1156.6|1160.2|1155.7|79
1626750620000|2021-07-20 03:10:20|1160.2|1155.7|1160.3|1155.8|1160.3|1155.8|1160.2|1155.7|158
1626750630000|2021-07-20 03:10:30|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|82
1626750640000|2021-07-20 03:10:40|1161|1156.5|1161|1156.5|1161|1156.5|1161|1156.5|305
1626750650000|2021-07-20 03:10:50|1161.1|1156.6|1161.3|1156.8|1161.3|1156.8|1161.1|1156.6|93
1626750660000|2021-07-20 03:11:00|1161.2|1156.7|1161.5|1157|1161.7|1157.2|1161.2|1156.7|119
1626750670000|2021-07-20 03:11:10|1161.7|1157.2|1162|1157.5|1162|1157.5|1161.7|1157.2|246
1626750680000|2021-07-20 03:11:20|1162.2|1157.7|1161.5|1157|1162.2|1157.7|1161.5|1157|181
1626750690000|2021-07-20 03:11:30|1161.7|1157.2|1161.5|1157|1161.7|1157.2|1161.5|1157|76
1626750700000|2021-07-20 03:11:40|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|73
1626750710000|2021-07-20 03:11:50|1162|1157.5|1162.1|1157.6|1162.1|1157.6|1162|1157.5|151
1626750720000|2021-07-20 03:12:00|1162.2|1157.7|1162.9|1158.4|1162.9|1158.4|1162.2|1157.7|479
1626750730000|2021-07-20 03:12:10|1163|1158.5|1163.4|1158.9|1163.5|1159|1163|1158.5|896
1626750740000|2021-07-20 03:12:20|1163|1158.5|1163.2|1158.7|1163.2|1158.7|1162.6|1158.1|345
1626750750000|2021-07-20 03:12:30|1163|1158.5|1162.5|1158|1163|1158.5|1162.5|1158|112
1626750760000|2021-07-20 03:12:40|1162.6|1158.1|1162.6|1158.1|1162.8|1158.3|1162.5|1158|88
1626750770000|2021-07-20 03:12:50|1162.5|1158|1163.3|1158.8|1163.3|1158.8|1162.5|1158|78
1626750780000|2021-07-20 03:13:00|1163.5|1159|1163.5|1159|1163.5|1159|1163.5|1159|143
1626750790000|2021-07-20 03:13:10|||||||||35
1626750800000|2021-07-20 03:13:20|1163.3|1158.8|1162.3|1157.8|1163.3|1158.8|1162.3|1157.8|223
1626750810000|2021-07-20 03:13:30|1162.2|1157.7|1162.3|1157.8|1162.3|1157.8|1161.8|1157.3|154
1626750820000|2021-07-20 03:13:40|1162.2|1157.7|1162.2|1157.7|1162.3|1157.8|1162.2|1157.7|82
1626750830000|2021-07-20 03:13:50|1162|1157.5|1161.1|1156.6|1162|1157.5|1161.1|1156.6|184
1626750840000|2021-07-20 03:14:00|1161|1156.5|1161.5|1157|1161.5|1157|1161|1156.5|177
1626750850000|2021-07-20 03:14:10|1161.2|1156.7|1161|1156.5|1161.2|1156.7|1161|1156.5|184
1626750860000|2021-07-20 03:14:20|1161.1|1156.6|1160.8|1156.3|1161.2|1156.7|1160.5|1156|141
1626750870000|2021-07-20 03:14:30|1161|1156.5|1160.7|1156.2|1161|1156.5|1160.5|1156|162
1626750880000|2021-07-20 03:14:40|1161|1156.5|1160.7|1156.2|1161.2|1156.7|1160.7|1156.2|61
1626750890000|2021-07-20 03:14:50|1160.8|1156.3|1161.2|1156.7|1161.3|1156.8|1160.7|1156.2|216
1626750900000|2021-07-20 03:15:00|1161.3|1156.8|1162.2|1157.7|1162.2|1157.7|1161.3|1156.8|227
1626750910000|2021-07-20 03:15:10|1162.3|1157.8|1162.3|1157.8|1162.4|1157.9|1162|1157.5|75
1626750920000|2021-07-20 03:15:20|1162.5|1158|1162|1157.5|1162.6|1158.1|1162|1157.5|122
1626750930000|2021-07-20 03:15:30|1162.1|1157.6|1161.9|1157.4|1162.2|1157.7|1161.9|1157.4|115
1626750940000|2021-07-20 03:15:40|1161.8|1157.3|1161.1|1156.6|1162|1157.5|1161.1|1156.6|209
1626750950000|2021-07-20 03:15:50|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|1160.5|1156|84
1626750960000|2021-07-20 03:16:00|1160.7|1156.2|1159.8|1155.3|1160.7|1156.2|1159.8|1155.3|134
1626750970000|2021-07-20 03:16:10|1159.9|1155.4|1160|1155.5|1160|1155.5|1159.8|1155.3|112
1626750980000|2021-07-20 03:16:20|1159.8|1155.3|1159.3|1154.8|1159.9|1155.4|1159.3|1154.8|95
1626750990000|2021-07-20 03:16:30|1159.4|1154.9|1159.3|1154.8|1159.5|1155|1159.2|1154.7|130
1626751000000|2021-07-20 03:16:40|1159.4|1154.9|1159|1154.5|1159.8|1155.3|1159|1154.5|151
1626751010000|2021-07-20 03:16:50|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|1158.8|1154.3|332
1626751020000|2021-07-20 03:17:00|1159.2|1154.7|1160.2|1155.7|1160.3|1155.8|1159.2|1154.7|153
1626751030000|2021-07-20 03:17:10|1160.3|1155.8|1160.1|1155.6|1160.3|1155.8|1159.8|1155.3|64
1626751040000|2021-07-20 03:17:20|1159.8|1155.3|1160.2|1155.7|1160.2|1155.7|1159.8|1155.3|50
1626751050000|2021-07-20 03:17:30|1160|1155.5|1160.3|1155.8|1160.3|1155.8|1160|1155.5|40
1626751060000|2021-07-20 03:17:40|||||||||13
1626751070000|2021-07-20 03:17:50|1160.5|1156|1160.8|1156.3|1160.8|1156.3|1160.5|1156|52
1626751080000|2021-07-20 03:18:00|1161|1156.5|1161.5|1157|1161.5|1157|1161|1156.5|57
1626751090000|2021-07-20 03:18:10|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|1161.7|1157.2|27
1626751100000|2021-07-20 03:18:20|1162|1157.5|1161.8|1157.3|1162|1157.5|1161.8|1157.3|32
1626751110000|2021-07-20 03:18:30|1161.7|1157.2|1160.6|1156.1|1161.7|1157.2|1160.6|1156.1|121
1626751120000|2021-07-20 03:18:40|1160.8|1156.3|1161|1156.5|1161|1156.5|1160.8|1156.3|16
1626751130000|2021-07-20 03:18:50|1161.1|1156.6|1160.6|1156.1|1161.1|1156.6|1160.6|1156.1|35
1626751140000|2021-07-20 03:19:00|1160.8|1156.3|1161.3|1156.8|1161.3|1156.8|1160.8|1156.3|81
1626751150000|2021-07-20 03:19:10|1161.5|1157|1161.8|1157.3|1161.8|1157.3|1161.5|1157|39
1626751160000|2021-07-20 03:19:20|1162|1157.5|1162.3|1157.8|1162.3|1157.8|1162|1157.5|64
1626751170000|2021-07-20 03:19:30|1162|1157.5|1162|1157.5|1162.5|1158|1162|1157.5|110
1626751180000|2021-07-20 03:19:40|1161.5|1157|1161.3|1156.8|1161.5|1157|1161.3|1156.8|76
1626751190000|2021-07-20 03:19:50|1161.1|1156.6|1161.7|1157.2|1161.7|1157.2|1160.6|1156.1|115
1626751200000|2021-07-20 03:20:00|1161.8|1157.3|1162.3|1157.8|1162.5|1158|1161.7|1157.2|68
1626751210000|2021-07-20 03:20:10|1162|1157.5|1162.5|1158|1162.5|1158|1161.8|1157.3|64
1626751220000|2021-07-20 03:20:20|||||||||11
1626751230000|2021-07-20 03:20:30|1162.2|1157.7|1162.5|1158|1162.5|1158|1161.8|1157.3|159
1626751240000|2021-07-20 03:20:40|1161.8|1157.3|1162|1157.5|1162|1157.5|1161.7|1157.2|374
1626751250000|2021-07-20 03:20:50|1161.8|1157.3|1161.5|1157|1161.8|1157.3|1161.5|1157|10
1626751260000|2021-07-20 03:21:00|1161.7|1157.2|1162.5|1158|1162.5|1158|1161.7|1157.2|126
1626751270000|2021-07-20 03:21:10|1162.4|1157.9|1162.4|1157.9|1162.4|1157.9|1162.3|1157.8|33
1626751280000|2021-07-20 03:21:20|1162.3|1157.8|1161.5|1157|1162.3|1157.8|1161.5|1157|49
1626751290000|2021-07-20 03:21:30|1161.2|1156.7|1161|1156.5|1161.2|1156.7|1161|1156.5|144
1626751300000|2021-07-20 03:21:40|||||||||26
1626751310000|2021-07-20 03:21:50|1161.3|1156.8|1161|1156.5|1161.3|1156.8|1161|1156.5|34
1626751320000|2021-07-20 03:22:00|1161.2|1156.7|1161.5|1157|1161.5|1157|1161.2|1156.7|17
1626751330000|2021-07-20 03:22:10|1161.3|1156.8|1161.3|1156.8|1161.3|1156.8|1161|1156.5|85
1626751340000|2021-07-20 03:22:20|1161|1156.5|1161|1156.5|1161|1156.5|1161|1156.5|12
1626751350000|2021-07-20 03:22:30|1161.1|1156.6|1161.5|1157|1161.5|1157|1161|1156.5|31
1626751360000|2021-07-20 03:22:40|1161.3|1156.8|1161|1156.5|1161.3|1156.8|1161|1156.5|70
1626751370000|2021-07-20 03:22:50|1161.2|1156.7|1161.5|1157|1161.5|1157|1161|1156.5|61
1626751380000|2021-07-20 03:23:00|1161.7|1157.2|1162.2|1157.7|1162.2|1157.7|1161.7|1157.2|155
1626751390000|2021-07-20 03:23:10|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|1162|1157.5|63
1626751400000|2021-07-20 03:23:20|1162|1157.5|1161.8|1157.3|1162.3|1157.8|1161.8|1157.3|128
1626751410000|2021-07-20 03:23:30|1161.6|1157.1|1161.7|1157.2|1161.7|1157.2|1161.3|1156.8|110
1626751420000|2021-07-20 03:23:40|1161.6|1157.1|1161.8|1157.3|1161.8|1157.3|1161.3|1156.8|52
1626751430000|2021-07-20 03:23:50|1161.6|1157.1|1161.5|1157|1161.8|1157.3|1161.3|1156.8|30
1626751440000|2021-07-20 03:24:00|1161.3|1156.8|1162.3|1157.8|1162.3|1157.8|1161.3|1156.8|164
1626751450000|2021-07-20 03:24:10|1162.1|1157.6|1161.6|1157.1|1162.1|1157.6|1161.5|1157|92
1626751460000|2021-07-20 03:24:20|1161.5|1157|1161.5|1157|1161.6|1157.1|1161.5|1157|79
1626751470000|2021-07-20 03:24:30|||||||||53
1626751480000|2021-07-20 03:24:40|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|85
1626751490000|2021-07-20 03:24:50|1161.5|1157|1161.8|1157.3|1162|1157.5|1161.5|1157|126
1626751500000|2021-07-20 03:25:00|1161.5|1157|1161|1156.5|1161.7|1157.2|1161|1156.5|101
1626751510000|2021-07-20 03:25:10|1161.2|1156.7|1161.2|1156.7|1161.5|1157|1161|1156.5|242
1626751520000|2021-07-20 03:25:20|1161.3|1156.8|1161.5|1157|1161.5|1157|1161.3|1156.8|11
1626751530000|2021-07-20 03:25:30|1161.3|1156.8|1161|1156.5|1161.5|1157|1161|1156.5|29
1626751540000|2021-07-20 03:25:40|1161.2|1156.7|1161.7|1157.2|1161.7|1157.2|1161.2|1156.7|117
1626751550000|2021-07-20 03:25:50|1162|1157.5|1161.7|1157.2|1162.1|1157.6|1161.7|1157.2|241
1626751560000|2021-07-20 03:26:00|1161.8|1157.3|1161.8|1157.3|1161.9|1157.4|1161.7|1157.2|106
1626751570000|2021-07-20 03:26:10|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|1161.4|1156.9|101
1626751580000|2021-07-20 03:26:20|1161.5|1157|1161.5|1157|1161.5|1157|1161.5|1157|47
1626751590000|2021-07-20 03:26:30|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|13
1626751600000|2021-07-20 03:26:40|||||||||14
1626751610000|2021-07-20 03:26:50|1161.5|1157|1161.4|1156.9|1161.5|1157|1161.4|1156.9|7
1626751620000|2021-07-20 03:27:00|1161.9|1157.4|1162.7|1158.2|1162.7|1158.2|1161.9|1157.4|343
1626751630000|2021-07-20 03:27:10|1162.8|1158.3|1162.5|1158|1162.8|1158.3|1162.4|1157.9|125
1626751640000|2021-07-20 03:27:20|1162.6|1158.1|1162.7|1158.2|1162.7|1158.2|1162.4|1157.9|57
1626751650000|2021-07-20 03:27:30|1162.9|1158.4|1162.9|1158.4|1163.1|1158.6|1162.7|1158.2|281
1626751660000|2021-07-20 03:27:40|1162.7|1158.2|1162|1157.5|1162.7|1158.2|1161.9|1157.4|154
1626751670000|2021-07-20 03:27:50|1162.2|1157.7|1161.7|1157.2|1162.2|1157.7|1161.7|1157.2|58
1626751680000|2021-07-20 03:28:00|1161.4|1156.9|1161.3|1156.8|1161.4|1156.9|1161.2|1156.7|78
1626751690000|2021-07-20 03:28:10|1161.2|1156.7|1160.7|1156.2|1161.3|1156.8|1160.7|1156.2|87
1626751700000|2021-07-20 03:28:20|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|1160.9|1156.4|73
1626751710000|2021-07-20 03:28:30|1160|1155.5|1159.5|1155|1160|1155.5|1159.5|1155|174
1626751720000|2021-07-20 03:28:40|1159.7|1155.2|1159.5|1155|1159.8|1155.3|1159.5|1155|41
1626751730000|2021-07-20 03:28:50|1159.4|1154.9|1159.5|1155|1159.5|1155|1159.3|1154.8|41
1626751740000|2021-07-20 03:29:00|1159.8|1155.3|1160.7|1156.2|1160.7|1156.2|1159.8|1155.3|171
1626751750000|2021-07-20 03:29:10|1161|1156.5|1160.5|1156|1161|1156.5|1160.5|1156|119
1626751760000|2021-07-20 03:29:20|1160.9|1156.4|1161|1156.5|1161.4|1156.9|1160.7|1156.2|280
1626751770000|2021-07-20 03:29:30|1161.1|1156.6|1161.2|1156.7|1161.2|1156.7|1161|1156.5|83
1626751780000|2021-07-20 03:29:40|1161|1156.5|1161.8|1157.3|1161.8|1157.3|1161|1156.5|179
1626751790000|2021-07-20 03:29:50|1161.5|1157|1162.1|1157.6|1162.1|1157.6|1161.5|1157|171
1626751800000|2021-07-20 03:30:00|1162|1157.5|1162|1157.5|1162|1157.5|1162|1157.5|0
1626759000000|2021-07-20 05:30:00|1161.9|1157.4|1162.3|1157.8|1162.3|1157.8|1161.8|1157.3|508
1626759010000|2021-07-20 05:30:10|1162.4|1157.9|1161.4|1156.9|1162.4|1157.9|1161.3|1156.8|229
1626759020000|2021-07-20 05:30:20|1161.6|1157.1|1161.4|1156.9|1161.6|1157.1|1161.3|1156.8|107
1626759030000|2021-07-20 05:30:30|1161.3|1156.8|1160.9|1156.4|1161.3|1156.8|1160.9|1156.4|80
1626759040000|2021-07-20 05:30:40|1161.1|1156.6|1160.8|1156.3|1161.2|1156.7|1160.8|1156.3|138
1626759050000|2021-07-20 05:30:50|1160.6|1156.1|1160.8|1156.3|1160.8|1156.3|1160.3|1155.8|120
1626759060000|2021-07-20 05:31:00|1161.2|1156.7|1161.6|1157.1|1161.6|1157.1|1161.2|1156.7|256
1626759070000|2021-07-20 05:31:10|1161.8|1157.3|1161.9|1157.4|1161.9|1157.4|1161.7|1157.2|120
1626759080000|2021-07-20 05:31:20|1161.8|1157.3|1161.7|1157.2|1162.2|1157.7|1161.7|1157.2|115
1626759090000|2021-07-20 05:31:30|1161.6|1157.1|1161.4|1156.9|1161.6|1157.1|1161.2|1156.7|148
1626759100000|2021-07-20 05:31:40|1161.6|1157.1|1161.6|1157.1|1161.8|1157.3|1161.6|1157.1|106
1626759110000|2021-07-20 05:31:50|1161.1|1156.6|1161.6|1157.1|1161.6|1157.1|1161.1|1156.6|36
1626759120000|2021-07-20 05:32:00|1161.1|1156.6|1161.1|1156.6|1161.4|1156.9|1161.1|1156.6|52
1626759130000|2021-07-20 05:32:10|1161.2|1156.7|1161.2|1156.7|1161.4|1156.9|1161.1|1156.6|58
1626759140000|2021-07-20 05:32:20|1161.1|1156.6|1161.1|1156.6|1161.2|1156.7|1161.1|1156.6|70
1626759150000|2021-07-20 05:32:30|||||||||33
1626759160000|2021-07-20 05:32:40|1161.3|1156.8|1161.3|1156.8|1161.3|1156.8|1161.3|1156.8|107
1626759170000|2021-07-20 05:32:50|1161.4|1156.9|1161.6|1157.1|1161.8|1157.3|1161.4|1156.9|66
1626759180000|2021-07-20 05:33:00|1161.8|1157.3|1162.7|1158.2|1162.7|1158.2|1161.8|1157.3|121
1626759190000|2021-07-20 05:33:10|1162.8|1158.3|1163.1|1158.6|1163.3|1158.8|1162.8|1158.3|177
1626759200000|2021-07-20 05:33:20|1163.3|1158.8|1163.6|1159.1|1163.6|1159.1|1163.3|1158.8|73
1626759210000|2021-07-20 05:33:30|1163.8|1159.3|1163.8|1159.3|1163.8|1159.3|1163.8|1159.3|277
1626759220000|2021-07-20 05:33:40|1163.9|1159.4|1164.4|1159.9|1164.4|1159.9|1163.9|1159.4|978
1626759230000|2021-07-20 05:33:50|1164.5|1160|1164.1|1159.6|1164.8|1160.3|1163.9|1159.4|613
1626759240000|2021-07-20 05:34:00|1163.9|1159.4|1164.1|1159.6|1164.1|1159.6|1163.9|1159.4|151
1626759250000|2021-07-20 05:34:10|1164.4|1159.9|1163.4|1158.9|1164.4|1159.9|1163.4|1158.9|263
1626759260000|2021-07-20 05:34:20|1163.3|1158.8|1162.8|1158.3|1163.6|1159.1|1162.8|1158.3|375
1626759270000|2021-07-20 05:34:30|1162.9|1158.4|1162.6|1158.1|1163.1|1158.6|1162.4|1157.9|127
1626759280000|2021-07-20 05:34:40|1162.5|1158|1162.4|1157.9|1162.6|1158.1|1162.4|1157.9|41
1626759290000|2021-07-20 05:34:50|1162.5|1158|1161.6|1157.1|1162.5|1158|1161.6|1157.1|99
1626759300000|2021-07-20 05:35:00|1161.8|1157.3|1162.8|1158.3|1162.8|1158.3|1161.8|1157.3|170
1626759310000|2021-07-20 05:35:10|1162.6|1158.1|1162.7|1158.2|1162.8|1158.3|1162.3|1157.8|111
1626759320000|2021-07-20 05:35:20|1162.8|1158.3|1162.6|1158.1|1163.1|1158.6|1162.6|1158.1|157
1626759330000|2021-07-20 05:35:30|1162.9|1158.4|1162.6|1158.1|1162.9|1158.4|1162.4|1157.9|152
1626759340000|2021-07-20 05:35:40|1162.4|1157.9|1161.9|1157.4|1162.4|1157.9|1161.9|1157.4|114
1626759350000|2021-07-20 05:35:50|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|160
1626759360000|2021-07-20 05:36:00|1161.4|1156.9|1162.1|1157.6|1162.1|1157.6|1161.4|1156.9|91
1626759370000|2021-07-20 05:36:10|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|46
1626759380000|2021-07-20 05:36:20|1161.6|1157.1|1161.4|1156.9|1161.6|1157.1|1161.4|1156.9|46
1626759390000|2021-07-20 05:36:30|1161.3|1156.8|1160.9|1156.4|1161.3|1156.8|1160.9|1156.4|233
1626759400000|2021-07-20 05:36:40|1160.4|1155.9|1159.8|1155.3|1160.4|1155.9|1159.8|1155.3|343
1626759410000|2021-07-20 05:36:50|1159.7|1155.2|1160.3|1155.8|1160.3|1155.8|1159.6|1155.1|213
1626759420000|2021-07-20 05:37:00|1160.1|1155.6|1160.3|1155.8|1160.4|1155.9|1160.1|1155.6|222
1626759430000|2021-07-20 05:37:10|1160.2|1155.7|1159.8|1155.3|1160.3|1155.8|1159.8|1155.3|77
1626759440000|2021-07-20 05:37:20|1159.9|1155.4|1159.8|1155.3|1160.3|1155.8|1159.8|1155.3|60
1626759450000|2021-07-20 05:37:30|1160.1|1155.6|1160.1|1155.6|1160.1|1155.6|1160.1|1155.6|43
1626759460000|2021-07-20 05:37:40|1160.3|1155.8|1159.4|1154.9|1160.3|1155.8|1159.4|1154.9|281
1626759470000|2021-07-20 05:37:50|1159.2|1154.7|1158.9|1154.4|1159.4|1154.9|1158.9|1154.4|181
1626759480000|2021-07-20 05:38:00|1159.1|1154.6|1159.1|1154.6|1159.6|1155.1|1159.1|1154.6|194
1626759490000|2021-07-20 05:38:10|1159.2|1154.7|1159.3|1154.8|1159.6|1155.1|1158.9|1154.4|303
1626759500000|2021-07-20 05:38:20|1159.1|1154.6|1158.3|1153.8|1159.1|1154.6|1158.1|1153.6|134
1626759510000|2021-07-20 05:38:30|1158.1|1153.6|1157.6|1153.1|1158.1|1153.6|1157.6|1153.1|545
1626759520000|2021-07-20 05:38:40|1157.8|1153.3|1158.1|1153.6|1158.1|1153.6|1157.8|1153.3|169
1626759530000|2021-07-20 05:38:50|1157.9|1153.4|1158.6|1154.1|1158.8|1154.3|1157.9|1153.4|152
1626759540000|2021-07-20 05:39:00|1158.8|1154.3|1159.1|1154.6|1159.1|1154.6|1158.8|1154.3|54
1626759550000|2021-07-20 05:39:10|||||||||46
1626759560000|2021-07-20 05:39:20|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|198
1626759570000|2021-07-20 05:39:30|||||||||88
1626759580000|2021-07-20 05:39:40|||||||||6
1626759590000|2021-07-20 05:39:50|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|63
1626759600000|2021-07-20 05:40:00|||||||||29
1626759610000|2021-07-20 05:40:10|1159.4|1154.9|1160.1|1155.6|1160.1|1155.6|1159.4|1154.9|192
1626759620000|2021-07-20 05:40:20|1160.3|1155.8|1159.8|1155.3|1160.3|1155.8|1159.8|1155.3|84
1626759630000|2021-07-20 05:40:30|1160.3|1155.8|1159.9|1155.4|1160.4|1155.9|1159.9|1155.4|51
1626759640000|2021-07-20 05:40:40|1159.7|1155.2|1159.8|1155.3|1159.8|1155.3|1159.7|1155.2|92
1626759650000|2021-07-20 05:40:50|1159.9|1155.4|1159.8|1155.3|1159.9|1155.4|1159.8|1155.3|46
1626759660000|2021-07-20 05:41:00|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|65
1626759670000|2021-07-20 05:41:10|1159.4|1154.9|1159.3|1154.8|1159.4|1154.9|1159.3|1154.8|69
1626759680000|2021-07-20 05:41:20|1158.9|1154.4|1158|1153.5|1158.9|1154.4|1157.9|1153.4|164
1626759690000|2021-07-20 05:41:30|1158.3|1153.8|1158.8|1154.3|1159.1|1154.6|1158.3|1153.8|74
1626759700000|2021-07-20 05:41:40|1158.6|1154.1|1157.8|1153.3|1158.6|1154.1|1157.8|1153.3|45
1626759710000|2021-07-20 05:41:50|1157.9|1153.4|1157.4|1152.9|1157.9|1153.4|1157.3|1152.8|165
1626759720000|2021-07-20 05:42:00|1157.5|1153|1157.6|1153.1|1157.8|1153.3|1157.4|1152.9|67
1626759730000|2021-07-20 05:42:10|1157.9|1153.4|1157.4|1152.9|1157.9|1153.4|1157.4|1152.9|77
1626759740000|2021-07-20 05:42:20|1157.6|1153.1|1156.9|1152.4|1157.6|1153.1|1156.9|1152.4|229
1626759750000|2021-07-20 05:42:30|1157|1152.5|1156.4|1151.9|1157.4|1152.9|1156.4|1151.9|139
1626759760000|2021-07-20 05:42:40|1156.1|1151.6|1156.6|1152.1|1156.6|1152.1|1156.1|1151.6|231
1626759770000|2021-07-20 05:42:50|1156.9|1152.4|1156.9|1152.4|1156.9|1152.4|1156.9|1152.4|117
1626759780000|2021-07-20 05:43:00|1157.1|1152.6|1157.6|1153.1|1157.6|1153.1|1157.1|1152.6|88
1626759790000|2021-07-20 05:43:10|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|12
1626759800000|2021-07-20 05:43:20|1157.9|1153.4|1158.9|1154.4|1158.9|1154.4|1157.9|1153.4|138
1626759810000|2021-07-20 05:43:30|1158.8|1154.3|1158.4|1153.9|1158.8|1154.3|1158.4|1153.9|43
1626759820000|2021-07-20 05:43:40|1158.3|1153.8|1157.9|1153.4|1158.3|1153.8|1157.9|1153.4|28
1626759830000|2021-07-20 05:43:50|1158.1|1153.6|1157.8|1153.3|1158.1|1153.6|1157.8|1153.3|95
1626759840000|2021-07-20 05:44:00|1157.7|1153.2|1157.6|1153.1|1157.8|1153.3|1157.3|1152.8|54
1626759850000|2021-07-20 05:44:10|1157.9|1153.4|1157.8|1153.3|1158.3|1153.8|1157.6|1153.1|66
1626759860000|2021-07-20 05:44:20|1157.9|1153.4|1157.9|1153.4|1158.1|1153.6|1157.8|1153.3|44
1626759870000|2021-07-20 05:44:30|1158.1|1153.6|1158.6|1154.1|1158.6|1154.1|1158.1|1153.6|44
1626759880000|2021-07-20 05:44:40|1158.4|1153.9|1159.6|1155.1|1159.6|1155.1|1158.4|1153.9|116
1626759890000|2021-07-20 05:44:50|1159.4|1154.9|1158.9|1154.4|1159.4|1154.9|1158.8|1154.3|86
1626759900000|2021-07-20 05:45:00|1159.1|1154.6|1159.9|1155.4|1160|1155.5|1159.1|1154.6|142
1626759910000|2021-07-20 05:45:10|1160.3|1155.8|1159.6|1155.1|1160.3|1155.8|1159.4|1154.9|74
1626759920000|2021-07-20 05:45:20|1159.8|1155.3|1159.8|1155.3|1159.8|1155.3|1159.6|1155.1|7
1626759930000|2021-07-20 05:45:30|1159.6|1155.1|1159.4|1154.9|1159.6|1155.1|1159.1|1154.6|73
1626759940000|2021-07-20 05:45:40|1159.6|1155.1|1160.3|1155.8|1160.3|1155.8|1159.6|1155.1|44
1626759950000|2021-07-20 05:45:50|||||||||4
1626759960000|2021-07-20 05:46:00|1160.4|1155.9|1160.6|1156.1|1160.8|1156.3|1160.3|1155.8|62
1626759970000|2021-07-20 05:46:10|1160.4|1155.9|1160.4|1155.9|1160.6|1156.1|1160.4|1155.9|24
1626759980000|2021-07-20 05:46:20|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|45
1626759990000|2021-07-20 05:46:30|1160.9|1156.4|1160.8|1156.3|1160.9|1156.4|1160.8|1156.3|16
1626760000000|2021-07-20 05:46:40|1160.6|1156.1|1160.1|1155.6|1160.6|1156.1|1160.1|1155.6|130
1626760010000|2021-07-20 05:46:50|1160.2|1155.7|1159.8|1155.3|1160.2|1155.7|1159.6|1155.1|90
1626760020000|2021-07-20 05:47:00|1159.9|1155.4|1158.6|1154.1|1159.9|1155.4|1158.3|1153.8|216
1626760030000|2021-07-20 05:47:10|1158.2|1153.7|1157.7|1153.2|1158.2|1153.7|1157.6|1153.1|148
1626760040000|2021-07-20 05:47:20|1157.6|1153.1|1157.6|1153.1|1157.7|1153.2|1157.4|1152.9|196
1626760050000|2021-07-20 05:47:30|1157.4|1152.9|1157.1|1152.6|1157.4|1152.9|1157.1|1152.6|27
1626760060000|2021-07-20 05:47:40|1157.6|1153.1|1157.6|1153.1|1157.7|1153.2|1157.4|1152.9|200
1626760070000|2021-07-20 05:47:50|1157.4|1152.9|1156.3|1151.8|1157.4|1152.9|1156.3|1151.8|439
1626760080000|2021-07-20 05:48:00|1156.1|1151.6|1155.9|1151.4|1156.1|1151.6|1155.9|1151.4|267
1626760090000|2021-07-20 05:48:10|1156.1|1151.6|1156.8|1152.3|1156.8|1152.3|1156.1|1151.6|274
1626760100000|2021-07-20 05:48:20|1156.9|1152.4|1157.6|1153.1|1157.6|1153.1|1156.9|1152.4|64
1626760110000|2021-07-20 05:48:30|1157.4|1152.9|1156.7|1152.2|1157.4|1152.9|1156.6|1152.1|44
1626760120000|2021-07-20 05:48:40|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|31
1626760130000|2021-07-20 05:48:50|1157.3|1152.8|1156.9|1152.4|1157.6|1153.1|1156.9|1152.4|98
1626760140000|2021-07-20 05:49:00|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|1156.4|1151.9|70
1626760150000|2021-07-20 05:49:10|1156.9|1152.4|1157.4|1152.9|1157.6|1153.1|1156.9|1152.4|116
1626760160000|2021-07-20 05:49:20|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|27
1626760170000|2021-07-20 05:49:30|1157.4|1152.9|1157.3|1152.8|1157.4|1152.9|1157.3|1152.8|63
1626760180000|2021-07-20 05:49:40|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|30
1626760190000|2021-07-20 05:49:50|1157.3|1152.8|1157.4|1152.9|1157.4|1152.9|1157.3|1152.8|57
1626760200000|2021-07-20 05:50:00|||||||||18
1626760210000|2021-07-20 05:50:10|1157.1|1152.6|1156.9|1152.4|1157.1|1152.6|1156.9|1152.4|126
1626760220000|2021-07-20 05:50:20|1156.4|1151.9|1156.3|1151.8|1156.4|1151.9|1156.3|1151.8|78
1626760230000|2021-07-20 05:50:30|1156.4|1151.9|1156.8|1152.3|1156.8|1152.3|1156.4|1151.9|76
1626760240000|2021-07-20 05:50:40|1156.9|1152.4|1157.2|1152.7|1157.4|1152.9|1156.9|1152.4|69
1626760250000|2021-07-20 05:50:50|1156.9|1152.4|1156.4|1151.9|1157.1|1152.6|1156.2|1151.7|66
1626760260000|2021-07-20 05:51:00|1156.6|1152.1|1156.7|1152.2|1156.7|1152.2|1156.6|1152.1|37
1626760270000|2021-07-20 05:51:10|1156.6|1152.1|1156.7|1152.2|1156.7|1152.2|1156.4|1151.9|43
1626760280000|2021-07-20 05:51:20|1157.1|1152.6|1157.6|1153.1|1157.6|1153.1|1157.1|1152.6|102
1626760290000|2021-07-20 05:51:30|1157.7|1153.2|1157.7|1153.2|1157.7|1153.2|1157.7|1153.2|10
1626760300000|2021-07-20 05:51:40|1157.9|1153.4|1158.1|1153.6|1158.1|1153.6|1157.9|1153.4|22
1626760310000|2021-07-20 05:51:50|||||||||14
1626760320000|2021-07-20 05:52:00|||||||||31
1626760330000|2021-07-20 05:52:10|1158.2|1153.7|1158.6|1154.1|1158.6|1154.1|1158.2|1153.7|76
1626760340000|2021-07-20 05:52:20|1158.4|1153.9|1158.6|1154.1|1158.6|1154.1|1158.2|1153.7|17
1626760350000|2021-07-20 05:52:30|1158.5|1154|1158.6|1154.1|1158.6|1154.1|1158.5|1154|21
1626760360000|2021-07-20 05:52:40|1158.4|1153.9|1158.1|1153.6|1158.4|1153.9|1158.1|1153.6|58
1626760370000|2021-07-20 05:52:50|1158.2|1153.7|1158.6|1154.1|1158.6|1154.1|1158.2|1153.7|27
1626760380000|2021-07-20 05:53:00|||||||||25
1626760390000|2021-07-20 05:53:10|1158.7|1154.2|1157.9|1153.4|1158.7|1154.2|1157.7|1153.2|142
1626760400000|2021-07-20 05:53:20|1158.1|1153.6|1157.7|1153.2|1158.1|1153.6|1157.4|1152.9|80
1626760410000|2021-07-20 05:53:30|1157.9|1153.4|1158.2|1153.7|1158.2|1153.7|1157.9|1153.4|16
1626760420000|2021-07-20 05:53:40|1158.1|1153.6|1157.9|1153.4|1158.1|1153.6|1157.6|1153.1|85
1626760430000|2021-07-20 05:53:50|1157.7|1153.2|1157.6|1153.1|1157.9|1153.4|1157.4|1152.9|37
1626760440000|2021-07-20 05:54:00|1157.4|1152.9|1157.6|1153.1|1157.8|1153.3|1157.4|1152.9|76
1626760450000|2021-07-20 05:54:10|1157.4|1152.9|1157.6|1153.1|1157.6|1153.1|1157.4|1152.9|56
1626760460000|2021-07-20 05:54:20|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.3|1152.8|83
1626760470000|2021-07-20 05:54:30|1157.3|1152.8|1157.4|1152.9|1157.4|1152.9|1157.3|1152.8|25
1626760480000|2021-07-20 05:54:40|1157.6|1153.1|1157.6|1153.1|1157.7|1153.2|1157.6|1153.1|73
1626760490000|2021-07-20 05:54:50|1157.7|1153.2|1158.1|1153.6|1158.1|1153.6|1157.7|1153.2|118
1626760500000|2021-07-20 05:55:00|1158.4|1153.9|1159|1154.5|1159|1154.5|1158.4|1153.9|90
1626760510000|2021-07-20 05:55:10|1158.8|1154.3|1159.1|1154.6|1159.1|1154.6|1158.7|1154.2|24
1626760520000|2021-07-20 05:55:20|||||||||70
1626760530000|2021-07-20 05:55:30|||||||||24
1626760540000|2021-07-20 05:55:40|||||||||26
1626760550000|2021-07-20 05:55:50|||||||||40
1626760560000|2021-07-20 05:56:00|||||||||25
1626760570000|2021-07-20 05:56:10|1158.9|1154.4|1158.9|1154.4|1159.1|1154.6|1158.9|1154.4|77
1626760580000|2021-07-20 05:56:20|1159|1154.5|1158.9|1154.4|1159.1|1154.6|1158.9|1154.4|42
1626760590000|2021-07-20 05:56:30|||||||||5
1626760600000|2021-07-20 05:56:40|||||||||4
1626760610000|2021-07-20 05:56:50|||||||||33
1626760620000|2021-07-20 05:57:00|1159|1154.5|1159.1|1154.6|1159.1|1154.6|1158.9|1154.4|68
1626760630000|2021-07-20 05:57:10|||||||||10
1626760640000|2021-07-20 05:57:20|||||||||45
1626760650000|2021-07-20 05:57:30|1158.7|1154.2|1159.3|1154.8|1159.3|1154.8|1158.7|1154.2|90
1626760660000|2021-07-20 05:57:40|1159.2|1154.7|1159.2|1154.7|1159.7|1155.2|1159.1|1154.6|51
1626760670000|2021-07-20 05:57:50|1159.1|1154.6|1159.1|1154.6|1159.2|1154.7|1159.1|1154.6|58
1626760680000|2021-07-20 05:58:00|1159.2|1154.7|1159.4|1154.9|1159.4|1154.9|1159.2|1154.7|50
1626760690000|2021-07-20 05:58:10|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.2|1154.7|76
1626760700000|2021-07-20 05:58:20|||||||||15
1626760710000|2021-07-20 05:58:30|||||||||7
1626760720000|2021-07-20 05:58:40|1159.1|1154.6|1158.6|1154.1|1159.1|1154.6|1158.6|1154.1|81
1626760730000|2021-07-20 05:58:50|1158.2|1153.7|1158.1|1153.6|1158.2|1153.7|1158.1|1153.6|72
1626760740000|2021-07-20 05:59:00|1158.2|1153.7|1159.1|1154.6|1159.1|1154.6|1158.1|1153.6|68
1626760750000|2021-07-20 05:59:10|||||||||11
1626760760000|2021-07-20 05:59:20|1158.9|1154.4|1158.8|1154.3|1159.2|1154.7|1158.7|1154.2|121
1626760770000|2021-07-20 05:59:30|1159.1|1154.6|1159.8|1155.3|1159.8|1155.3|1159.1|1154.6|289
1626760780000|2021-07-20 05:59:40|1159.7|1155.2|1160.4|1155.9|1160.4|1155.9|1159.7|1155.2|187
1626760790000|2021-07-20 05:59:50|1160.1|1155.6|1160.7|1156.2|1160.7|1156.2|1160.1|1155.6|269
1626760800000|2021-07-20 06:00:00|1160.6|1156.1|1160.1|1155.6|1160.7|1156.2|1159.7|1155.2|171
1626760810000|2021-07-20 06:00:10|1160.2|1155.7|1160.2|1155.7|1160.7|1156.2|1160.2|1155.7|124
1626760820000|2021-07-20 06:00:20|1159.9|1155.4|1160.1|1155.6|1160.2|1155.7|1159.9|1155.4|48
1626760830000|2021-07-20 06:00:30|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1159.9|1155.4|114
1626760840000|2021-07-20 06:00:40|1160.4|1155.9|1160.1|1155.6|1160.4|1155.9|1160.1|1155.6|64
1626760850000|2021-07-20 06:00:50|1160.2|1155.7|1160.7|1156.2|1160.7|1156.2|1159.9|1155.4|83
1626760860000|2021-07-20 06:01:00|||||||||27
1626760870000|2021-07-20 06:01:10|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|47
1626760880000|2021-07-20 06:01:20|1160.2|1155.7|1160.2|1155.7|1160.3|1155.8|1160.1|1155.6|110
1626760890000|2021-07-20 06:01:30|1160.3|1155.8|1160.4|1155.9|1160.4|1155.9|1160.1|1155.6|76
1626760900000|2021-07-20 06:01:40|1160.3|1155.8|1160.4|1155.9|1160.4|1155.9|1160.1|1155.6|59
1626760910000|2021-07-20 06:01:50|||||||||48
1626760920000|2021-07-20 06:02:00|||||||||64
1626760930000|2021-07-20 06:02:10|1160.5|1156|1160.2|1155.7|1160.5|1156|1159.9|1155.4|59
1626760940000|2021-07-20 06:02:20|1160.1|1155.6|1159.7|1155.2|1160.1|1155.6|1159.7|1155.2|150
1626760950000|2021-07-20 06:02:30|1159.8|1155.3|1159.5|1155|1159.8|1155.3|1159.5|1155|138
1626760960000|2021-07-20 06:02:40|1159.4|1154.9|1159.4|1154.9|1159.4|1154.9|1159.1|1154.6|48
1626760970000|2021-07-20 06:02:50|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.1|1154.6|76
1626760980000|2021-07-20 06:03:00|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|48
1626760990000|2021-07-20 06:03:10|1159.9|1155.4|1159.1|1154.6|1159.9|1155.4|1159.1|1154.6|37
1626761000000|2021-07-20 06:03:20|1158.9|1154.4|1159.1|1154.6|1159.1|1154.6|1158.9|1154.4|124
1626761010000|2021-07-20 06:03:30|1159.2|1154.7|1159.1|1154.6|1159.4|1154.9|1159.1|1154.6|40
1626761020000|2021-07-20 06:03:40|1158.9|1154.4|1158.6|1154.1|1158.9|1154.4|1158.6|1154.1|71
1626761030000|2021-07-20 06:03:50|1158.7|1154.2|1159.1|1154.6|1159.1|1154.6|1158.7|1154.2|46
1626761040000|2021-07-20 06:04:00|1158.9|1154.4|1159.8|1155.3|1159.9|1155.4|1158.9|1154.4|196
1626761050000|2021-07-20 06:04:10|1159.9|1155.4|1159.6|1155.1|1159.9|1155.4|1159.6|1155.1|33
1626761060000|2021-07-20 06:04:20|1159.7|1155.2|1160.1|1155.6|1160.1|1155.6|1159.7|1155.2|32
1626761070000|2021-07-20 06:04:30|1159.7|1155.2|1159.1|1154.6|1159.7|1155.2|1159.1|1154.6|138
1626761080000|2021-07-20 06:04:40|1159.2|1154.7|1159.7|1155.2|1159.7|1155.2|1159.2|1154.7|35
1626761090000|2021-07-20 06:04:50|1159.4|1154.9|1159.4|1154.9|1159.4|1154.9|1159.2|1154.7|38
1626761100000|2021-07-20 06:05:00|1159.2|1154.7|1160.7|1156.2|1160.7|1156.2|1159.2|1154.7|143
1626761110000|2021-07-20 06:05:10|1160.6|1156.1|1160.7|1156.2|1160.9|1156.4|1160.6|1156.1|63
1626761120000|2021-07-20 06:05:20|1160.8|1156.3|1161.2|1156.7|1161.2|1156.7|1160.7|1156.2|107
1626761130000|2021-07-20 06:05:30|1161.1|1156.6|1161.2|1156.7|1161.3|1156.8|1160.9|1156.4|65
1626761140000|2021-07-20 06:05:40|1161.1|1156.6|1160.7|1156.2|1161.1|1156.6|1160.7|1156.2|95
1626761150000|2021-07-20 06:05:50|1160.9|1156.4|1161.2|1156.7|1161.2|1156.7|1160.9|1156.4|102
1626761160000|2021-07-20 06:06:00|1161.3|1156.8|1161.4|1156.9|1161.4|1156.9|1161.2|1156.7|107
1626761170000|2021-07-20 06:06:10|1161.2|1156.7|1160.9|1156.4|1161.9|1157.4|1160.9|1156.4|360
1626761180000|2021-07-20 06:06:20|1161.1|1156.6|1161.4|1156.9|1161.6|1157.1|1161.1|1156.6|56
1626761190000|2021-07-20 06:06:30|1161.6|1157.1|1161.6|1157.1|1161.9|1157.4|1161.6|1157.1|124
1626761200000|2021-07-20 06:06:40|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|56
1626761210000|2021-07-20 06:06:50|1161.1|1156.6|1160.9|1156.4|1161.1|1156.6|1160.9|1156.4|96
1626761220000|2021-07-20 06:07:00|1161.1|1156.6|1161.4|1156.9|1161.4|1156.9|1161.1|1156.6|83
1626761230000|2021-07-20 06:07:10|1161.3|1156.8|1160.9|1156.4|1161.4|1156.9|1160.9|1156.4|72
1626761240000|2021-07-20 06:07:20|1160.8|1156.3|1160.4|1155.9|1160.8|1156.3|1160.4|1155.9|60
1626761250000|2021-07-20 06:07:30|1160.3|1155.8|1160.4|1155.9|1160.4|1155.9|1160.3|1155.8|28
1626761260000|2021-07-20 06:07:40|1160.1|1155.6|1160.1|1155.6|1160.1|1155.6|1159.9|1155.4|64
1626761270000|2021-07-20 06:07:50|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|1160.3|1155.8|66
1626761280000|2021-07-20 06:08:00|1160.3|1155.8|1160.3|1155.8|1160.6|1156.1|1160.2|1155.7|38
1626761290000|2021-07-20 06:08:10|1160.4|1155.9|1160.1|1155.6|1160.6|1156.1|1160.1|1155.6|15
1626761300000|2021-07-20 06:08:20|1159.9|1155.4|1158.8|1154.3|1159.9|1155.4|1158.8|1154.3|177
1626761310000|2021-07-20 06:08:30|1158.6|1154.1|1159.1|1154.6|1159.1|1154.6|1158.6|1154.1|59
1626761320000|2021-07-20 06:08:40|1158.6|1154.1|1159.1|1154.6|1159.1|1154.6|1158.6|1154.1|53
1626761330000|2021-07-20 06:08:50|1158.9|1154.4|1159.1|1154.6|1159.1|1154.6|1158.9|1154.4|29
1626761340000|2021-07-20 06:09:00|1158.9|1154.4|1158.9|1154.4|1158.9|1154.4|1158.6|1154.1|28
1626761350000|2021-07-20 06:09:10|1159.1|1154.6|1158.9|1154.4|1159.1|1154.6|1158.8|1154.3|22
1626761360000|2021-07-20 06:09:20|1159|1154.5|1158.8|1154.3|1159.1|1154.6|1158.8|1154.3|20
1626761370000|2021-07-20 06:09:30|1158.6|1154.1|1158.1|1153.6|1158.6|1154.1|1158.1|1153.6|86
1626761380000|2021-07-20 06:09:40|1158.4|1153.9|1159.1|1154.6|1159.1|1154.6|1158.4|1153.9|85
1626761390000|2021-07-20 06:09:50|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|11
1626761400000|2021-07-20 06:10:00|1159.1|1154.6|1158.9|1154.4|1159.4|1154.9|1158.9|1154.4|59
1626761410000|2021-07-20 06:10:10|1159.1|1154.6|1159.8|1155.3|1159.8|1155.3|1159.1|1154.6|80
1626761420000|2021-07-20 06:10:20|1159.9|1155.4|1159.9|1155.4|1160.1|1155.6|1159.9|1155.4|59
1626761430000|2021-07-20 06:10:30|1159.6|1155.1|1160.1|1155.6|1160.1|1155.6|1159.6|1155.1|27
1626761440000|2021-07-20 06:10:40|1159.9|1155.4|1160.1|1155.6|1160.1|1155.6|1159.9|1155.4|25
1626761450000|2021-07-20 06:10:50|1160|1155.5|1159.4|1154.9|1160|1155.5|1159.4|1154.9|45
1626761460000|2021-07-20 06:11:00|1159.5|1155|1159.8|1155.3|1159.8|1155.3|1159.5|1155|14
1626761470000|2021-07-20 06:11:10|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|10
1626761480000|2021-07-20 06:11:20|1159.8|1155.3|1159.8|1155.3|1159.9|1155.4|1159.8|1155.3|14
1626761490000|2021-07-20 06:11:30|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|1159.9|1155.4|20
1626761500000|2021-07-20 06:11:40|1159.4|1154.9|1159.3|1154.8|1159.4|1154.9|1159.1|1154.6|30
1626761510000|2021-07-20 06:11:50|1159.5|1155|1159.1|1154.6|1159.5|1155|1159.1|1154.6|10
1626761520000|2021-07-20 06:12:00|1159.4|1154.9|1159.4|1154.9|1159.6|1155.1|1159.4|1154.9|99
1626761530000|2021-07-20 06:12:10|||||||||18
1626761540000|2021-07-20 06:12:20|1159.6|1155.1|1159.4|1154.9|1159.6|1155.1|1159.4|1154.9|42
1626761550000|2021-07-20 06:12:30|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|15
1626761560000|2021-07-20 06:12:40|||||||||3
1626761570000|2021-07-20 06:12:50|||||||||35
1626761580000|2021-07-20 06:13:00|1159.7|1155.2|1159.6|1155.1|1159.8|1155.3|1159.6|1155.1|21
1626761590000|2021-07-20 06:13:10|1159.4|1154.9|1159.2|1154.7|1159.4|1154.9|1159.2|1154.7|66
1626761600000|2021-07-20 06:13:20|1158.9|1154.4|1158.6|1154.1|1158.9|1154.4|1158.6|1154.1|55
1626761610000|2021-07-20 06:13:30|1158.9|1154.4|1158.7|1154.2|1158.9|1154.4|1158.6|1154.1|52
1626761620000|2021-07-20 06:13:40|1158.8|1154.3|1158.7|1154.2|1158.8|1154.3|1158.6|1154.1|38
1626761630000|2021-07-20 06:13:50|1158.6|1154.1|1158.4|1153.9|1158.6|1154.1|1158.4|1153.9|56
1626761640000|2021-07-20 06:14:00|1158.6|1154.1|1159.4|1154.9|1159.4|1154.9|1158.6|1154.1|90
1626761650000|2021-07-20 06:14:10|1159.6|1155.1|1159.4|1154.9|1159.6|1155.1|1159.4|1154.9|45
1626761660000|2021-07-20 06:14:20|1159.1|1154.6|1158.6|1154.1|1159.1|1154.6|1158.6|1154.1|47
1626761670000|2021-07-20 06:14:30|1158.4|1153.9|1158.4|1153.9|1158.4|1153.9|1158.4|1153.9|14
1626761680000|2021-07-20 06:14:40|1158.6|1154.1|1158.6|1154.1|1158.6|1154.1|1158.4|1153.9|125
1626761690000|2021-07-20 06:14:50|1158.5|1154|1158.8|1154.3|1158.8|1154.3|1158.1|1153.6|114
1626761700000|2021-07-20 06:15:00|1158.9|1154.4|1159.1|1154.6|1159.1|1154.6|1158.8|1154.3|37
1626761710000|2021-07-20 06:15:10|||||||||9
1626761720000|2021-07-20 06:15:20|||||||||10
1626761730000|2021-07-20 06:15:30|1159.3|1154.8|1159.6|1155.1|1159.6|1155.1|1159.3|1154.8|66
1626761740000|2021-07-20 06:15:40|1159.4|1154.9|1159|1154.5|1159.4|1154.9|1158.9|1154.4|175
1626761750000|2021-07-20 06:15:50|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|1158.9|1154.4|22
1626761760000|2021-07-20 06:16:00|1159|1154.5|1159.1|1154.6|1159.1|1154.6|1158.9|1154.4|28
1626761770000|2021-07-20 06:16:10|1159.4|1154.9|1159.4|1154.9|1159.4|1154.9|1159.4|1154.9|12
1626761780000|2021-07-20 06:16:20|1159.6|1155.1|1159.6|1155.1|1159.9|1155.4|1159.6|1155.1|52
1626761790000|2021-07-20 06:16:30|1159.8|1155.3|1159.8|1155.3|1159.8|1155.3|1159.6|1155.1|103
1626761800000|2021-07-20 06:16:40|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|8
1626761810000|2021-07-20 06:16:50|1159.4|1154.9|1158.8|1154.3|1159.5|1155|1158.8|1154.3|36
1626761820000|2021-07-20 06:17:00|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|13
1626761830000|2021-07-20 06:17:10|1158.8|1154.3|1158.8|1154.3|1158.8|1154.3|1158.8|1154.3|17
1626761840000|2021-07-20 06:17:20|||||||||24
1626761850000|2021-07-20 06:17:30|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|4
1626761860000|2021-07-20 06:17:40|||||||||10
1626761870000|2021-07-20 06:17:50|1159.2|1154.7|1159.2|1154.7|1159.2|1154.7|1159.2|1154.7|22
1626761880000|2021-07-20 06:18:00|1159.4|1154.9|1159.8|1155.3|1159.8|1155.3|1159.4|1154.9|64
1626761890000|2021-07-20 06:18:10|1159.9|1155.4|1160.1|1155.6|1160.1|1155.6|1159.9|1155.4|6
1626761900000|2021-07-20 06:18:20|||||||||11
1626761910000|2021-07-20 06:18:30|||||||||18
1626761920000|2021-07-20 06:18:40|||||||||25
1626761930000|2021-07-20 06:18:50|||||||||26
1626761940000|2021-07-20 06:19:00|1160.2|1155.7|1160.1|1155.6|1160.2|1155.7|1160.1|1155.6|23
1626761950000|2021-07-20 06:19:10|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|112
1626761960000|2021-07-20 06:19:20|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|37
1626761970000|2021-07-20 06:19:30|1160.8|1156.3|1160.4|1155.9|1160.8|1156.3|1160.4|1155.9|31
1626761980000|2021-07-20 06:19:40|1160.6|1156.1|1161.1|1156.6|1161.1|1156.6|1160.6|1156.1|142
1626761990000|2021-07-20 06:19:50|1161.3|1156.8|1161.1|1156.6|1161.3|1156.8|1160.6|1156.1|284
1626762000000|2021-07-20 06:20:00|1161.3|1156.8|1161.8|1157.3|1161.8|1157.3|1161.3|1156.8|312
1626762010000|2021-07-20 06:20:10|1161.9|1157.4|1162.1|1157.6|1162.3|1157.8|1161.9|1157.4|148
1626762020000|2021-07-20 06:20:20|1162.2|1157.7|1162.4|1157.9|1162.8|1158.3|1161.8|1157.3|307
1626762030000|2021-07-20 06:20:30|1162.6|1158.1|1162.9|1158.4|1162.9|1158.4|1162.4|1157.9|204
1626762040000|2021-07-20 06:20:40|1162.8|1158.3|1164.1|1159.6|1164.1|1159.6|1162.8|1158.3|937
1626762050000|2021-07-20 06:20:50|1163.9|1159.4|1162.9|1158.4|1163.9|1159.4|1162.9|1158.4|387
1626762060000|2021-07-20 06:21:00|1163.1|1158.6|1163.4|1158.9|1163.6|1159.1|1163.1|1158.6|166
1626762070000|2021-07-20 06:21:10|1163.3|1158.8|1163.3|1158.8|1163.5|1159|1163.3|1158.8|140
1626762080000|2021-07-20 06:21:20|1163.4|1158.9|1163.4|1158.9|1163.5|1159|1163.4|1158.9|107
1626762090000|2021-07-20 06:21:30|1163.6|1159.1|1163.4|1158.9|1163.8|1159.3|1163.4|1158.9|139
1626762100000|2021-07-20 06:21:40|1163.3|1158.8|1162.8|1158.3|1163.3|1158.8|1162.8|1158.3|214
1626762110000|2021-07-20 06:21:50|1162.9|1158.4|1163.1|1158.6|1163.1|1158.6|1162.8|1158.3|53
1626762120000|2021-07-20 06:22:00|1163.3|1158.8|1163.4|1158.9|1163.4|1158.9|1163.3|1158.8|79
1626762130000|2021-07-20 06:22:10|1163.3|1158.8|1162.3|1157.8|1163.3|1158.8|1162.3|1157.8|145
1626762140000|2021-07-20 06:22:20|1162.1|1157.6|1161.3|1156.8|1162.1|1157.6|1161.3|1156.8|169
1626762150000|2021-07-20 06:22:30|1161.4|1156.9|1161.3|1156.8|1161.8|1157.3|1161.3|1156.8|72
1626762160000|2021-07-20 06:22:40|1161.1|1156.6|1160.8|1156.3|1161.1|1156.6|1160.8|1156.3|50
1626762170000|2021-07-20 06:22:50|1161.1|1156.6|1161.8|1157.3|1161.8|1157.3|1161.1|1156.6|128
1626762180000|2021-07-20 06:23:00|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|57
1626762190000|2021-07-20 06:23:10|1162.3|1157.8|1162.3|1157.8|1162.3|1157.8|1162.1|1157.6|21
1626762200000|2021-07-20 06:23:20|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|67
1626762210000|2021-07-20 06:23:30|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|71
1626762220000|2021-07-20 06:23:40|1161.6|1157.1|1161.8|1157.3|1161.8|1157.3|1161.6|1157.1|139
1626762230000|2021-07-20 06:23:50|1161.9|1157.4|1161.9|1157.4|1162.1|1157.6|1161.9|1157.4|30
1626762240000|2021-07-20 06:24:00|1161.8|1157.3|1161.6|1157.1|1162.3|1157.8|1161.6|1157.1|104
1626762250000|2021-07-20 06:24:10|1161.5|1157|1161.6|1157.1|1161.9|1157.4|1161.5|1157|107
1626762260000|2021-07-20 06:24:20|1161.8|1157.3|1162.6|1158.1|1162.6|1158.1|1161.8|1157.3|61
1626762270000|2021-07-20 06:24:30|1162.5|1158|1162.6|1158.1|1162.6|1158.1|1162.4|1157.9|20
1626762280000|2021-07-20 06:24:40|1162.7|1158.2|1162.6|1158.1|1162.7|1158.2|1162.6|1158.1|11
1626762290000|2021-07-20 06:24:50|1162.4|1157.9|1162.1|1157.6|1162.4|1157.9|1162.1|1157.6|59
1626762300000|2021-07-20 06:25:00|1162.2|1157.7|1162.9|1158.4|1163.1|1158.6|1162.1|1157.6|129
1626762310000|2021-07-20 06:25:10|1162.8|1158.3|1162.6|1158.1|1162.9|1158.4|1162.4|1157.9|142
1626762320000|2021-07-20 06:25:20|1162.8|1158.3|1162.8|1158.3|1162.8|1158.3|1162.6|1158.1|35
1626762330000|2021-07-20 06:25:30|1162.4|1157.9|1162.8|1158.3|1162.8|1158.3|1162.4|1157.9|28
1626762340000|2021-07-20 06:25:40|1162.4|1157.9|1161.8|1157.3|1162.8|1158.3|1161.6|1157.1|273
1626762350000|2021-07-20 06:25:50|1162.1|1157.6|1161.2|1156.7|1162.1|1157.6|1161.2|1156.7|112
1626762360000|2021-07-20 06:26:00|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|1160.6|1156.1|233
1626762370000|2021-07-20 06:26:10|1160.9|1156.4|1161.2|1156.7|1161.2|1156.7|1160.9|1156.4|119
1626762380000|2021-07-20 06:26:20|1161.4|1156.9|1161.2|1156.7|1161.4|1156.9|1161.1|1156.6|162
1626762390000|2021-07-20 06:26:30|1161.4|1156.9|1160.9|1156.4|1161.4|1156.9|1160.7|1156.2|313
1626762400000|2021-07-20 06:26:40|1161.2|1156.7|1161.7|1157.2|1161.7|1157.2|1161.2|1156.7|206
1626762410000|2021-07-20 06:26:50|1161.9|1157.4|1161.9|1157.4|1161.9|1157.4|1161.7|1157.2|31
1626762420000|2021-07-20 06:27:00|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|13
1626762430000|2021-07-20 06:27:10|1161.9|1157.4|1162.5|1158|1162.6|1158.1|1161.9|1157.4|28
1626762440000|2021-07-20 06:27:20|1162.7|1158.2|1162.4|1157.9|1162.7|1158.2|1162.4|1157.9|66
1626762450000|2021-07-20 06:27:30|1162.5|1158|1163.1|1158.6|1163.1|1158.6|1162.4|1157.9|62
1626762460000|2021-07-20 06:27:40|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|42
1626762470000|2021-07-20 06:27:50|||||||||36
1626762480000|2021-07-20 06:28:00|1163.2|1158.7|1163.4|1158.9|1163.4|1158.9|1162.9|1158.4|122
1626762490000|2021-07-20 06:28:10|1163.6|1159.1|1164.1|1159.6|1164.2|1159.7|1163.6|1159.1|229
1626762500000|2021-07-20 06:28:20|1163.9|1159.4|1163.1|1158.6|1164.1|1159.6|1163.1|1158.6|117
1626762510000|2021-07-20 06:28:30|1163.2|1158.7|1162.4|1157.9|1163.3|1158.8|1162.4|1157.9|77
1626762520000|2021-07-20 06:28:40|1162.5|1158|1162.1|1157.6|1162.5|1158|1161.9|1157.4|137
1626762530000|2021-07-20 06:28:50|||||||||28
1626762540000|2021-07-20 06:29:00|||||||||28
1626762550000|2021-07-20 06:29:10|1161.9|1157.4|1161.3|1156.8|1161.9|1157.4|1161.3|1156.8|169
1626762560000|2021-07-20 06:29:20|1160.9|1156.4|1160.6|1156.1|1160.9|1156.4|1160.4|1155.9|68
1626762570000|2021-07-20 06:29:30|1160.5|1156|1160.6|1156.1|1160.6|1156.1|1160.4|1155.9|118
1626762580000|2021-07-20 06:29:40|||||||||25
1626762590000|2021-07-20 06:29:50|1160.4|1155.9|1160.4|1155.9|1160.4|1155.9|1160.3|1155.8|128
1626762600000|2021-07-20 06:30:00|1160.6|1156.1|1160.1|1155.6|1160.8|1156.3|1160.1|1155.6|188
1626762610000|2021-07-20 06:30:10|1160.4|1155.9|1160.6|1156.1|1160.6|1156.1|1160.4|1155.9|49
1626762620000|2021-07-20 06:30:20|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|58
1626762630000|2021-07-20 06:30:30|||||||||13
1626762640000|2021-07-20 06:30:40|1161.4|1156.9|1161.4|1156.9|1161.6|1157.1|1161.4|1156.9|52
1626762650000|2021-07-20 06:30:50|1161.6|1157.1|1161.4|1156.9|1161.6|1157.1|1161.4|1156.9|6
1626762660000|2021-07-20 06:31:00|1161.6|1157.1|1161.7|1157.2|1161.9|1157.4|1161.6|1157.1|38
1626762670000|2021-07-20 06:31:10|1161.8|1157.3|1162.1|1157.6|1162.1|1157.6|1161.8|1157.3|47
1626762680000|2021-07-20 06:31:20|1161.9|1157.4|1160.9|1156.4|1161.9|1157.4|1160.9|1156.4|159
1626762690000|2021-07-20 06:31:30|1161|1156.5|1161.1|1156.6|1161.1|1156.6|1160.9|1156.4|75
1626762700000|2021-07-20 06:31:40|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|29
1626762710000|2021-07-20 06:31:50|1161.3|1156.8|1160.8|1156.3|1161.3|1156.8|1160.8|1156.3|78
1626762720000|2021-07-20 06:32:00|1160.9|1156.4|1161.3|1156.8|1161.3|1156.8|1160.9|1156.4|31
1626762730000|2021-07-20 06:32:10|1161.4|1156.9|1161.3|1156.8|1161.4|1156.9|1161.3|1156.8|97
1626762740000|2021-07-20 06:32:20|1161.1|1156.6|1160.8|1156.3|1161.1|1156.6|1160.8|1156.3|77
1626762750000|2021-07-20 06:32:30|||||||||16
1626762760000|2021-07-20 06:32:40|1160.6|1156.1|1160.8|1156.3|1160.9|1156.4|1160.6|1156.1|53
1626762770000|2021-07-20 06:32:50|||||||||33
1626762780000|2021-07-20 06:33:00|1160.7|1156.2|1160.8|1156.3|1160.8|1156.3|1160.3|1155.8|84
1626762790000|2021-07-20 06:33:10|1160.9|1156.4|1161.9|1157.4|1161.9|1157.4|1160.9|1156.4|201
1626762800000|2021-07-20 06:33:20|1162.1|1157.6|1161.9|1157.4|1162.2|1157.7|1161.9|1157.4|40
1626762810000|2021-07-20 06:33:30|1162.1|1157.6|1161.9|1157.4|1162.2|1157.7|1161.9|1157.4|49
1626762820000|2021-07-20 06:33:40|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|1161.4|1156.9|46
1626762830000|2021-07-20 06:33:50|1161.6|1157.1|1161.4|1156.9|1161.6|1157.1|1161.4|1156.9|35
1626762840000|2021-07-20 06:34:00|1161.6|1157.1|1162.7|1158.2|1162.7|1158.2|1161.6|1157.1|136
1626762850000|2021-07-20 06:34:10|1163.2|1158.7|1163.9|1159.4|1163.9|1159.4|1163.2|1158.7|116
1626762860000|2021-07-20 06:34:20|1164.2|1159.7|1164.1|1159.6|1164.2|1159.7|1163.8|1159.3|72
1626762870000|2021-07-20 06:34:30|1164.2|1159.7|1164.7|1160.2|1165|1160.5|1164.2|1159.7|132
1626762880000|2021-07-20 06:34:40|1164.5|1160|1163.9|1159.4|1164.5|1160|1163.9|1159.4|78
1626762890000|2021-07-20 06:34:50|1164|1159.5|1164.2|1159.7|1164.2|1159.7|1164|1159.5|53
1626762900000|2021-07-20 06:35:00|1164.5|1160|1165.4|1160.9|1165.4|1160.9|1164.5|1160|440
1626762910000|2021-07-20 06:35:10|1165.7|1161.2|1164.6|1160.1|1165.7|1161.2|1164.6|1160.1|333
1626762920000|2021-07-20 06:35:20|1164.4|1159.9|1164.4|1159.9|1164.4|1159.9|1164.4|1159.9|115
1626762930000|2021-07-20 06:35:30|1164.1|1159.6|1164.1|1159.6|1164.1|1159.6|1164.1|1159.6|40
1626762940000|2021-07-20 06:35:40|1163.9|1159.4|1163.4|1158.9|1163.9|1159.4|1163.4|1158.9|70
1626762950000|2021-07-20 06:35:50|1163.6|1159.1|1163.7|1159.2|1163.7|1159.2|1163.6|1159.1|16
1626762960000|2021-07-20 06:36:00|1163.9|1159.4|1163.9|1159.4|1163.9|1159.4|1163.6|1159.1|57
1626762970000|2021-07-20 06:36:10|1163.7|1159.2|1163.9|1159.4|1163.9|1159.4|1163.6|1159.1|69
1626762980000|2021-07-20 06:36:20|||||||||51
1626762990000|2021-07-20 06:36:30|1163.7|1159.2|1163.4|1158.9|1163.7|1159.2|1163.4|1158.9|89
1626763000000|2021-07-20 06:36:40|1163.2|1158.7|1163.1|1158.6|1163.2|1158.7|1162.9|1158.4|48
1626763010000|2021-07-20 06:36:50|1163.2|1158.7|1163.1|1158.6|1163.2|1158.7|1162.9|1158.4|41
1626763020000|2021-07-20 06:37:00|||||||||19
1626763030000|2021-07-20 06:37:10|1162.9|1158.4|1162.7|1158.2|1162.9|1158.4|1162.6|1158.1|74
1626763040000|2021-07-20 06:37:20|1162.6|1158.1|1162.4|1157.9|1162.6|1158.1|1162.2|1157.7|127
1626763050000|2021-07-20 06:37:30|1162.2|1157.7|1162.4|1157.9|1162.4|1157.9|1162.2|1157.7|23
1626763060000|2021-07-20 06:37:40|1162.2|1157.7|1162.1|1157.6|1162.2|1157.7|1162|1157.5|72
1626763070000|2021-07-20 06:37:50|1162.2|1157.7|1162.1|1157.6|1162.4|1157.9|1162.1|1157.6|41
1626763080000|2021-07-20 06:38:00|1161.9|1157.4|1161.7|1157.2|1162|1157.5|1161.5|1157|119
1626763090000|2021-07-20 06:38:10|1161.5|1157|1161.5|1157|1161.9|1157.4|1161.4|1156.9|52
1626763100000|2021-07-20 06:38:20|1161.4|1156.9|1161|1156.5|1161.5|1157|1161|1156.5|180
1626763110000|2021-07-20 06:38:30|1160.9|1156.4|1161|1156.5|1161|1156.5|1160.6|1156.1|106
1626763120000|2021-07-20 06:38:40|1160.9|1156.4|1160.9|1156.4|1161|1156.5|1160.7|1156.2|23
1626763130000|2021-07-20 06:38:50|1161|1156.5|1160.2|1155.7|1161|1156.5|1160.2|1155.7|42
1626763140000|2021-07-20 06:39:00|1160.4|1155.9|1160.6|1156.1|1160.7|1156.2|1160.4|1155.9|165
1626763150000|2021-07-20 06:39:10|1160.7|1156.2|1159.7|1155.2|1160.7|1156.2|1159.7|1155.2|113
1626763160000|2021-07-20 06:39:20|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.4|1154.9|39
1626763170000|2021-07-20 06:39:30|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|1159.6|1155.1|82
1626763180000|2021-07-20 06:39:40|1159.8|1155.3|1160.1|1155.6|1160.1|1155.6|1159.8|1155.3|110
1626763190000|2021-07-20 06:39:50|1159.7|1155.2|1159.7|1155.2|1159.8|1155.3|1159.7|1155.2|38
1626763200000|2021-07-20 06:40:00|1159.9|1155.4|1160.6|1156.1|1160.6|1156.1|1159.9|1155.4|89
1626763210000|2021-07-20 06:40:10|1160.4|1155.9|1160.6|1156.1|1160.6|1156.1|1160.4|1155.9|25
1626763220000|2021-07-20 06:40:20|1160.7|1156.2|1161.1|1156.6|1161.1|1156.6|1160.7|1156.2|67
1626763230000|2021-07-20 06:40:30|1160.9|1156.4|1161.1|1156.6|1161.1|1156.6|1160.9|1156.4|60
1626763240000|2021-07-20 06:40:40|1161.2|1156.7|1160.6|1156.1|1161.2|1156.7|1160.6|1156.1|115
1626763250000|2021-07-20 06:40:50|1160.4|1155.9|1160.6|1156.1|1160.6|1156.1|1160.4|1155.9|57
1626763260000|2021-07-20 06:41:00|1160.5|1156|1160.1|1155.6|1160.6|1156.1|1160.1|1155.6|36
1626763270000|2021-07-20 06:41:10|1160.2|1155.7|1159.9|1155.4|1160.2|1155.7|1159.9|1155.4|70
1626763280000|2021-07-20 06:41:20|1160|1155.5|1159.9|1155.4|1160|1155.5|1159.9|1155.4|27
1626763290000|2021-07-20 06:41:30|||||||||28
1626763300000|2021-07-20 06:41:40|1160.1|1155.6|1160.1|1155.6|1160.1|1155.6|1159.9|1155.4|48
1626763310000|2021-07-20 06:41:50|1159.9|1155.4|1160.1|1155.6|1160.1|1155.6|1159.9|1155.4|102
1626763320000|2021-07-20 06:42:00|1159.9|1155.4|1160.4|1155.9|1160.4|1155.9|1159.9|1155.4|39
1626763330000|2021-07-20 06:42:10|1160.6|1156.1|1159.9|1155.4|1160.6|1156.1|1159.9|1155.4|115
1626763340000|2021-07-20 06:42:20|||||||||27
1626763350000|2021-07-20 06:42:30|1160.1|1155.6|1160.1|1155.6|1160.1|1155.6|1160.1|1155.6|32
1626763360000|2021-07-20 06:42:40|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1159.9|1155.4|58
1626763370000|2021-07-20 06:42:50|1160.3|1155.8|1160.4|1155.9|1160.4|1155.9|1160.3|1155.8|50
1626763380000|2021-07-20 06:43:00|1160.6|1156.1|1160.9|1156.4|1160.9|1156.4|1160.6|1156.1|146
1626763390000|2021-07-20 06:43:10|1161|1156.5|1160.7|1156.2|1161|1156.5|1160.7|1156.2|61
1626763400000|2021-07-20 06:43:20|1160.6|1156.1|1160.3|1155.8|1160.6|1156.1|1160.3|1155.8|133
1626763410000|2021-07-20 06:43:30|1160.4|1155.9|1160.2|1155.7|1160.5|1156|1160.2|1155.7|81
1626763420000|2021-07-20 06:43:40|1160.1|1155.6|1160.7|1156.2|1160.7|1156.2|1160.1|1155.6|13
1626763430000|2021-07-20 06:43:50|1160.6|1156.1|1160.5|1156|1160.6|1156.1|1160.2|1155.7|38
1626763440000|2021-07-20 06:44:00|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|1160.2|1155.7|30
1626763450000|2021-07-20 06:44:10|1160.4|1155.9|1159.7|1155.2|1160.7|1156.2|1159.7|1155.2|374
1626763460000|2021-07-20 06:44:20|1159.6|1155.1|1158.7|1154.2|1159.6|1155.1|1158.5|1154|583
1626763470000|2021-07-20 06:44:30|1158.9|1154.4|1159.2|1154.7|1159.2|1154.7|1158.9|1154.4|180
1626763480000|2021-07-20 06:44:40|1159.1|1154.6|1159.4|1154.9|1159.4|1154.9|1158.7|1154.2|242
1626763490000|2021-07-20 06:44:50|1159.1|1154.6|1159.7|1155.2|1159.7|1155.2|1159.1|1154.6|114
1626763500000|2021-07-20 06:45:00|1159.9|1155.4|1160.9|1156.4|1160.9|1156.4|1159.9|1155.4|378
1626763510000|2021-07-20 06:45:10|1160.6|1156.1|1161.1|1156.6|1161.2|1156.7|1160.6|1156.1|117
1626763520000|2021-07-20 06:45:20|1160.9|1156.4|1161.1|1156.6|1161.1|1156.6|1160.9|1156.4|67
1626763530000|2021-07-20 06:45:30|1161|1156.5|1159.9|1155.4|1161|1156.5|1159.9|1155.4|143
1626763540000|2021-07-20 06:45:40|1159.6|1155.1|1159.7|1155.2|1160.2|1155.7|1159.2|1154.7|493
1626763550000|2021-07-20 06:45:50|1159.9|1155.4|1160.2|1155.7|1160.6|1156.1|1159.9|1155.4|318
1626763560000|2021-07-20 06:46:00|1159.9|1155.4|1159.7|1155.2|1160.2|1155.7|1158.9|1154.4|847
1626763570000|2021-07-20 06:46:10|1159.5|1155|1159.6|1155.1|1159.7|1155.2|1159.2|1154.7|560
1626763580000|2021-07-20 06:46:20|1159.7|1155.2|1159.1|1154.6|1159.7|1155.2|1159.1|1154.6|288
1626763590000|2021-07-20 06:46:30|1159.2|1154.7|1159.4|1154.9|1159.4|1154.9|1159.2|1154.7|52
1626763600000|2021-07-20 06:46:40|1159.6|1155.1|1159.9|1155.4|1159.9|1155.4|1159.6|1155.1|95
1626763610000|2021-07-20 06:46:50|1160.1|1155.6|1160.4|1155.9|1160.4|1155.9|1159.9|1155.4|206
1626763620000|2021-07-20 06:47:00|1160.2|1155.7|1160.3|1155.8|1160.3|1155.8|1160.1|1155.6|81
1626763630000|2021-07-20 06:47:10|1160.5|1156|1160.7|1156.2|1160.7|1156.2|1160.5|1156|72
1626763640000|2021-07-20 06:47:20|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|66
1626763650000|2021-07-20 06:47:30|1160.4|1155.9|1160.7|1156.2|1160.7|1156.2|1160.2|1155.7|136
1626763660000|2021-07-20 06:47:40|1160.5|1156|1160.2|1155.7|1160.8|1156.3|1160.2|1155.7|78
1626763670000|2021-07-20 06:47:50|1159.9|1155.4|1159.7|1155.2|1160.2|1155.7|1159.7|1155.2|98
1626763680000|2021-07-20 06:48:00|1159.8|1155.3|1159.7|1155.2|1159.8|1155.3|1159.2|1154.7|121
1626763690000|2021-07-20 06:48:10|1159.9|1155.4|1160.7|1156.2|1160.7|1156.2|1159.9|1155.4|63
1626763700000|2021-07-20 06:48:20|1160.6|1156.1|1160.7|1156.2|1160.7|1156.2|1160.6|1156.1|15
1626763710000|2021-07-20 06:48:30|||||||||27
1626763720000|2021-07-20 06:48:40|1160.6|1156.1|1160.2|1155.7|1160.6|1156.1|1160.2|1155.7|31
1626763730000|2021-07-20 06:48:50|1160.4|1155.9|1160.2|1155.7|1160.6|1156.1|1160.2|1155.7|24
1626763740000|2021-07-20 06:49:00|1160.7|1156.2|1160.1|1155.6|1160.7|1156.2|1160.1|1155.6|58
1626763750000|2021-07-20 06:49:10|1160.2|1155.7|1159.9|1155.4|1160.2|1155.7|1159.7|1155.2|61
1626763760000|2021-07-20 06:49:20|1160.1|1155.6|1159.7|1155.2|1160.2|1155.7|1159.7|1155.2|44
1626763770000|2021-07-20 06:49:30|1159.6|1155.1|1159.4|1154.9|1159.6|1155.1|1158.9|1154.4|72
1626763780000|2021-07-20 06:49:40|1159.6|1155.1|1159.6|1155.1|1159.7|1155.2|1159.6|1155.1|27
1626763790000|2021-07-20 06:49:50|1159.4|1154.9|1159.1|1154.6|1159.4|1154.9|1159.1|1154.6|100
1626763800000|2021-07-20 06:50:00|1158.9|1154.4|1158.4|1153.9|1158.9|1154.4|1158.4|1153.9|171
1626763810000|2021-07-20 06:50:10|1158.7|1154.2|1159.2|1154.7|1159.2|1154.7|1158.7|1154.2|153
1626763820000|2021-07-20 06:50:20|1159.1|1154.6|1158.7|1154.2|1159.1|1154.6|1158.6|1154.1|272
1626763830000|2021-07-20 06:50:30|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|1158.7|1154.2|27
1626763840000|2021-07-20 06:50:40|1158.7|1154.2|1158.6|1154.1|1158.7|1154.2|1158.6|1154.1|139
1626763850000|2021-07-20 06:50:50|||||||||109
1626763860000|2021-07-20 06:51:00|||||||||65
1626763870000|2021-07-20 06:51:10|1159.1|1154.6|1159.2|1154.7|1159.2|1154.7|1158.9|1154.4|158
1626763880000|2021-07-20 06:51:20|1159.1|1154.6|1158.7|1154.2|1159.1|1154.6|1158.7|1154.2|69
1626763890000|2021-07-20 06:51:30|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|143
1626763900000|2021-07-20 06:51:40|1158.6|1154.1|1157.9|1153.4|1158.6|1154.1|1157.9|1153.4|71
1626763910000|2021-07-20 06:51:50|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|1157.8|1153.3|63
1626763920000|2021-07-20 06:52:00|1157.9|1153.4|1157.6|1153.1|1157.9|1153.4|1157.6|1153.1|67
1626763930000|2021-07-20 06:52:10|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|148
1626763940000|2021-07-20 06:52:20|1157.2|1152.7|1157.2|1152.7|1157.2|1152.7|1157.2|1152.7|247
1626763950000|2021-07-20 06:52:30|1156.9|1152.4|1156.9|1152.4|1157.2|1152.7|1156.9|1152.4|152
1626763960000|2021-07-20 06:52:40|1157.2|1152.7|1157.2|1152.7|1157.2|1152.7|1157.2|1152.7|199
1626763970000|2021-07-20 06:52:50|||||||||52
1626763980000|2021-07-20 06:53:00|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.2|1152.7|174
1626763990000|2021-07-20 06:53:10|1157.2|1152.7|1156.7|1152.2|1157.2|1152.7|1156.7|1152.2|230
1626764000000|2021-07-20 06:53:20|1157.2|1152.7|1157.4|1152.9|1157.4|1152.9|1157.2|1152.7|164
1626764010000|2021-07-20 06:53:30|1157.3|1152.8|1157.3|1152.8|1157.4|1152.9|1157.3|1152.8|90
1626764020000|2021-07-20 06:53:40|1157.4|1152.9|1156.9|1152.4|1157.4|1152.9|1156.9|1152.4|39
1626764030000|2021-07-20 06:53:50|1157.3|1152.8|1157.6|1153.1|1157.7|1153.2|1157.3|1152.8|158
1626764040000|2021-07-20 06:54:00|1157.7|1153.2|1157.7|1153.2|1157.9|1153.4|1157.6|1153.1|201
1626764050000|2021-07-20 06:54:10|1157.9|1153.4|1158.3|1153.8|1158.4|1153.9|1157.9|1153.4|107
1626764060000|2021-07-20 06:54:20|1158.2|1153.7|1158.7|1154.2|1158.7|1154.2|1158.2|1153.7|45
1626764070000|2021-07-20 06:54:30|1158.4|1153.9|1157.7|1153.2|1158.7|1154.2|1157.7|1153.2|197
1626764080000|2021-07-20 06:54:40|1157.4|1152.9|1157.2|1152.7|1157.7|1153.2|1157.2|1152.7|97
1626764090000|2021-07-20 06:54:50|1157.4|1152.9|1157.7|1153.2|1157.7|1153.2|1157.4|1152.9|113
1626764100000|2021-07-20 06:55:00|1157.6|1153.1|1158.4|1153.9|1158.6|1154.1|1157.2|1152.7|301
1626764110000|2021-07-20 06:55:10|1158.6|1154.1|1158.4|1153.9|1158.6|1154.1|1158.4|1153.9|64
1626764120000|2021-07-20 06:55:20|1158.3|1153.8|1158.2|1153.7|1158.4|1153.9|1158.1|1153.6|106
1626764130000|2021-07-20 06:55:30|1157.9|1153.4|1157.9|1153.4|1158|1153.5|1157.9|1153.4|165
1626764140000|2021-07-20 06:55:40|1157.6|1153.1|1157.5|1153|1157.9|1153.4|1157.4|1152.9|160
1626764150000|2021-07-20 06:55:50|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|1157.4|1152.9|114
1626764160000|2021-07-20 06:56:00|1157.1|1152.6|1156.9|1152.4|1157.1|1152.6|1156.9|1152.4|132
1626764170000|2021-07-20 06:56:10|1156.6|1152.1|1156.4|1151.9|1156.6|1152.1|1156.3|1151.8|368
1626764180000|2021-07-20 06:56:20|1156.2|1151.7|1155.9|1151.4|1156.2|1151.7|1155.9|1151.4|179
1626764190000|2021-07-20 06:56:30|1156.1|1151.6|1156.4|1151.9|1156.4|1151.9|1156.1|1151.6|146
1626764200000|2021-07-20 06:56:40|1156.2|1151.7|1156.4|1151.9|1156.4|1151.9|1156.1|1151.6|88
1626764210000|2021-07-20 06:56:50|1156.5|1152|1156.5|1152|1156.5|1152|1156.5|1152|133
1626764220000|2021-07-20 06:57:00|1156.4|1151.9|1156.2|1151.7|1156.5|1152|1155.9|1151.4|125
1626764230000|2021-07-20 06:57:10|1156.4|1151.9|1156.7|1152.2|1156.7|1152.2|1156.1|1151.6|209
1626764240000|2021-07-20 06:57:20|1156.9|1152.4|1156.6|1152.1|1157.1|1152.6|1156.6|1152.1|76
1626764250000|2021-07-20 06:57:30|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|79
1626764260000|2021-07-20 06:57:40|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|189
1626764270000|2021-07-20 06:57:50|1155.9|1151.4|1156.2|1151.7|1156.2|1151.7|1155.9|1151.4|80
1626764280000|2021-07-20 06:58:00|1156.3|1151.8|1156.6|1152.1|1156.6|1152.1|1156.2|1151.7|140
1626764290000|2021-07-20 06:58:10|1156.7|1152.2|1156.9|1152.4|1156.9|1152.4|1156.7|1152.2|133
1626764300000|2021-07-20 06:58:20|1157.1|1152.6|1157.2|1152.7|1157.2|1152.7|1157.1|1152.6|170
1626764310000|2021-07-20 06:58:30|1157.4|1152.9|1157.6|1153.1|1157.7|1153.2|1157.3|1152.8|94
1626764320000|2021-07-20 06:58:40|1158.1|1153.6|1157.2|1152.7|1158.1|1153.6|1157.2|1152.7|239
1626764330000|2021-07-20 06:58:50|1157.1|1152.6|1157.2|1152.7|1157.2|1152.7|1157.1|1152.6|167
1626764340000|2021-07-20 06:59:00|1157.4|1152.9|1157.4|1152.9|1157.7|1153.2|1157.4|1152.9|280
1626764350000|2021-07-20 06:59:10|1157.5|1153|1158.4|1153.9|1158.9|1154.4|1157.5|1153|195
1626764360000|2021-07-20 06:59:20|1158.2|1153.7|1158.9|1154.4|1158.9|1154.4|1158.2|1153.7|217
1626764370000|2021-07-20 06:59:30|1158.7|1154.2|1158.9|1154.4|1158.9|1154.4|1158.7|1154.2|289
1626764380000|2021-07-20 06:59:40|1158.6|1154.1|1158.5|1154|1158.9|1154.4|1158.5|1154|242
1626764390000|2021-07-20 06:59:50|1158.7|1154.2|1158.9|1154.4|1159.2|1154.7|1158.7|1154.2|345
1626786000000|2021-07-20 13:00:00|1156.7|1152.2|1154.3|1149.8|1156.9|1152.4|1154|1149.5|1052
1626786010000|2021-07-20 13:00:10|1154.6|1150.1|1154.3|1149.8|1154.9|1150.4|1154.3|1149.8|411
1626786020000|2021-07-20 13:00:20|1154.4|1149.9|1155.4|1150.9|1155.4|1150.9|1154.4|1149.9|441
1626786030000|2021-07-20 13:00:30|1155.3|1150.8|1155.3|1150.8|1155.6|1151.1|1155.1|1150.6|292
1626786040000|2021-07-20 13:00:40|1155.6|1151.1|1156.1|1151.6|1156.1|1151.6|1155.6|1151.1|295
1626786050000|2021-07-20 13:00:50|1155.8|1151.3|1156.1|1151.6|1156.3|1151.8|1155.8|1151.3|261
1626786060000|2021-07-20 13:01:00|1155.9|1151.4|1155.9|1151.4|1155.9|1151.4|1155.9|1151.4|253
1626786070000|2021-07-20 13:01:10|1155.8|1151.3|1156.1|1151.6|1156.1|1151.6|1155.8|1151.3|68
1626786080000|2021-07-20 13:01:20|1156.3|1151.8|1156.9|1152.4|1157|1152.5|1156.3|1151.8|418
1626786090000|2021-07-20 13:01:30|1157|1152.5|1157.1|1152.6|1157.1|1152.6|1156.9|1152.4|185
1626786100000|2021-07-20 13:01:40|1157.3|1152.8|1156.6|1152.1|1157.3|1152.8|1156.4|1151.9|219
1626786110000|2021-07-20 13:01:50|1156.9|1152.4|1156.6|1152.1|1156.9|1152.4|1156.6|1152.1|107
1626786120000|2021-07-20 13:02:00|1156.1|1151.6|1154.6|1150.1|1156.3|1151.8|1154.6|1150.1|466
1626786130000|2021-07-20 13:02:10|1154.4|1149.9|1155.3|1150.8|1155.4|1150.9|1154.1|1149.6|391
1626786140000|2021-07-20 13:02:20|1154.8|1150.3|1154.9|1150.4|1155.1|1150.6|1154.6|1150.1|149
1626786150000|2021-07-20 13:02:30|1154.6|1150.1|1154.4|1149.9|1154.9|1150.4|1154.4|1149.9|331
1626786160000|2021-07-20 13:02:40|1154.7|1150.2|1154.6|1150.1|1154.7|1150.2|1154.6|1150.1|297
1626786170000|2021-07-20 13:02:50|1154.2|1149.7|1154.4|1149.9|1154.4|1149.9|1153.9|1149.4|360
1626786180000|2021-07-20 13:03:00|1154.6|1150.1|1154.6|1150.1|1155.4|1150.9|1154.6|1150.1|332
1626786190000|2021-07-20 13:03:10|1154.4|1149.9|1155.1|1150.6|1155.1|1150.6|1154.4|1149.9|153
1626786200000|2021-07-20 13:03:20|1155.2|1150.7|1156|1151.5|1156.1|1151.6|1155.2|1150.7|159
1626786210000|2021-07-20 13:03:30|1155.9|1151.4|1155.4|1150.9|1155.9|1151.4|1155.2|1150.7|126
1626786220000|2021-07-20 13:03:40|1155.1|1150.6|1154.9|1150.4|1155.1|1150.6|1154.9|1150.4|213
1626786230000|2021-07-20 13:03:50|1155.1|1150.6|1155.2|1150.7|1155.4|1150.9|1155.1|1150.6|106
1626786240000|2021-07-20 13:04:00|1155.1|1150.6|1155.1|1150.6|1155.4|1150.9|1154.9|1150.4|200
1626786250000|2021-07-20 13:04:10|1155.2|1150.7|1155.1|1150.6|1155.2|1150.7|1154.9|1150.4|203
1626786260000|2021-07-20 13:04:20|1154.9|1150.4|1154.7|1150.2|1154.9|1150.4|1154.2|1149.7|407
1626786270000|2021-07-20 13:04:30|1154.5|1150|1155.2|1150.7|1155.2|1150.7|1154.5|1150|140
1626786280000|2021-07-20 13:04:40|1155.4|1150.9|1155.7|1151.2|1155.7|1151.2|1155.4|1150.9|135
1626786290000|2021-07-20 13:04:50|1155.6|1151.1|1155.2|1150.7|1155.6|1151.1|1155.2|1150.7|68
1626786300000|2021-07-20 13:05:00|1155|1150.5|1154.5|1150|1155|1150.5|1154.5|1150|178
1626786310000|2021-07-20 13:05:10|1154.7|1150.2|1154.2|1149.7|1154.7|1150.2|1154|1149.5|178
1626786320000|2021-07-20 13:05:20|1154.5|1150|1154.5|1150|1155|1150.5|1154.5|1150|427
1626786330000|2021-07-20 13:05:30|1154|1149.5|1153|1148.5|1154|1149.5|1153|1148.5|752
1626786340000|2021-07-20 13:05:40|1153.4|1148.9|1153.7|1149.2|1153.7|1149.2|1153.2|1148.7|226
1626786350000|2021-07-20 13:05:50|1153.9|1149.4|1154|1149.5|1154.2|1149.7|1153.9|1149.4|167
1626786360000|2021-07-20 13:06:00|1153.5|1149|1153.4|1148.9|1153.5|1149|1152.9|1148.4|383
1626786370000|2021-07-20 13:06:10|1153.5|1149|1152.7|1148.2|1153.5|1149|1152.6|1148.1|219
1626786380000|2021-07-20 13:06:20|1152.6|1148.1|1152.4|1147.9|1152.6|1148.1|1152.2|1147.7|186
1626786390000|2021-07-20 13:06:30|1152.7|1148.2|1153|1148.5|1153|1148.5|1152.7|1148.2|210
1626786400000|2021-07-20 13:06:40|1152.9|1148.4|1153.1|1148.6|1153.1|1148.6|1152.9|1148.4|213
1626786410000|2021-07-20 13:06:50|1152.9|1148.4|1153.1|1148.6|1153.1|1148.6|1152.9|1148.4|32
1626786420000|2021-07-20 13:07:00|1152.7|1148.2|1152.4|1147.9|1153|1148.5|1152.4|1147.9|418
1626786430000|2021-07-20 13:07:10|1152.6|1148.1|1152.4|1147.9|1152.9|1148.4|1152.2|1147.7|265
1626786440000|2021-07-20 13:07:20|1152.2|1147.7|1151.9|1147.4|1152.4|1147.9|1151.9|1147.4|73
1626786450000|2021-07-20 13:07:30|1152|1147.5|1152|1147.5|1152|1147.5|1151.9|1147.4|124
1626786460000|2021-07-20 13:07:40|1152.1|1147.6|1152.9|1148.4|1152.9|1148.4|1151.9|1147.4|416
1626786470000|2021-07-20 13:07:50|1152.8|1148.3|1152.4|1147.9|1152.9|1148.4|1152.4|1147.9|124
1626786480000|2021-07-20 13:08:00|1152.2|1147.7|1151.4|1146.9|1152.2|1147.7|1150.9|1146.4|813
1626786490000|2021-07-20 13:08:10|1151.7|1147.2|1152.2|1147.7|1152.4|1147.9|1151.7|1147.2|311
1626786500000|2021-07-20 13:08:20|1151.7|1147.2|1152.1|1147.6|1152.1|1147.6|1151.6|1147.1|119
1626786510000|2021-07-20 13:08:30|1152.2|1147.7|1153.2|1148.7|1153.2|1148.7|1152.2|1147.7|289
1626786520000|2021-07-20 13:08:40|1153.1|1148.6|1153.3|1148.8|1153.3|1148.8|1153.1|1148.6|102
1626786530000|2021-07-20 13:08:50|1153.4|1148.9|1154.1|1149.6|1154.1|1149.6|1153.4|1148.9|185
1626786540000|2021-07-20 13:09:00|1154.2|1149.7|1153.7|1149.2|1154.2|1149.7|1153.2|1148.7|214
1626786550000|2021-07-20 13:09:10|1153.8|1149.3|1153.7|1149.2|1153.9|1149.4|1153.2|1148.7|206
1626786560000|2021-07-20 13:09:20|1153.6|1149.1|1153.7|1149.2|1153.9|1149.4|1153.4|1148.9|99
1626786570000|2021-07-20 13:09:30|1153.8|1149.3|1154.9|1150.4|1154.9|1150.4|1153.8|1149.3|196
1626786580000|2021-07-20 13:09:40|1155.1|1150.6|1155.8|1151.3|1155.8|1151.3|1155.1|1150.6|264
1626786590000|2021-07-20 13:09:50|1156.1|1151.6|1156.4|1151.9|1156.4|1151.9|1156.1|1151.6|188
1626786600000|2021-07-20 13:10:00|1156.3|1151.8|1155.1|1150.6|1156.3|1151.8|1155.1|1150.6|662
1626786610000|2021-07-20 13:10:10|1155.2|1150.7|1154.9|1150.4|1155.2|1150.7|1154.9|1150.4|87
1626786620000|2021-07-20 13:10:20|1155.1|1150.6|1155.1|1150.6|1155.1|1150.6|1154.6|1150.1|123
1626786630000|2021-07-20 13:10:30|1154.9|1150.4|1154.6|1150.1|1154.9|1150.4|1154.6|1150.1|49
1626786640000|2021-07-20 13:10:40|1154.9|1150.4|1154.6|1150.1|1154.9|1150.4|1154.4|1149.9|121
1626786650000|2021-07-20 13:10:50|1154.2|1149.7|1154.6|1150.1|1154.7|1150.2|1154.2|1149.7|46
1626786660000|2021-07-20 13:11:00|1154.7|1150.2|1154.2|1149.7|1154.7|1150.2|1153.7|1149.2|112
1626786670000|2021-07-20 13:11:10|1154.4|1149.9|1154.2|1149.7|1154.4|1149.9|1153.9|1149.4|121
1626786680000|2021-07-20 13:11:20|1154.1|1149.6|1154.2|1149.7|1154.2|1149.7|1154.1|1149.6|81
1626786690000|2021-07-20 13:11:30|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|36
1626786700000|2021-07-20 13:11:40|1154.2|1149.7|1154.2|1149.7|1154.2|1149.7|1154|1149.5|51
1626786710000|2021-07-20 13:11:50|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|90
1626786720000|2021-07-20 13:12:00|1154.7|1150.2|1154.9|1150.4|1155.4|1150.9|1154.7|1150.2|243
1626786730000|2021-07-20 13:12:10|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|1154.4|1149.9|70
1626786740000|2021-07-20 13:12:20|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|1154.4|1149.9|90
1626786750000|2021-07-20 13:12:30|||||||||44
1626786760000|2021-07-20 13:12:40|1154.6|1150.1|1154.9|1150.4|1154.9|1150.4|1154.6|1150.1|64
1626786770000|2021-07-20 13:12:50|1155.1|1150.6|1154.9|1150.4|1155.1|1150.6|1154.9|1150.4|75
1626786780000|2021-07-20 13:13:00|1154.7|1150.2|1154.2|1149.7|1154.7|1150.2|1154.2|1149.7|130
1626786790000|2021-07-20 13:13:10|1154.1|1149.6|1155.1|1150.6|1155.1|1150.6|1154.1|1149.6|109
1626786800000|2021-07-20 13:13:20|1155.2|1150.7|1155.2|1150.7|1155.2|1150.7|1155.2|1150.7|66
1626786810000|2021-07-20 13:13:30|1155.1|1150.6|1154.6|1150.1|1155.4|1150.9|1154.6|1150.1|130
1626786820000|2021-07-20 13:13:40|1154.9|1150.4|1154.2|1149.7|1154.9|1150.4|1154.1|1149.6|70
1626786830000|2021-07-20 13:13:50|1154.6|1150.1|1155.1|1150.6|1155.1|1150.6|1154.6|1150.1|67
1626786840000|2021-07-20 13:14:00|1154.7|1150.2|1154.9|1150.4|1154.9|1150.4|1154.4|1149.9|91
1626786850000|2021-07-20 13:14:10|1154.7|1150.2|1154.4|1149.9|1154.7|1150.2|1154.4|1149.9|74
1626786860000|2021-07-20 13:14:20|1154.2|1149.7|1154.6|1150.1|1154.6|1150.1|1154|1149.5|271
1626786870000|2021-07-20 13:14:30|1154.4|1149.9|1154.2|1149.7|1154.6|1150.1|1154.2|1149.7|61
1626786880000|2021-07-20 13:14:40|1154.3|1149.8|1154.4|1149.9|1154.4|1149.9|1154.2|1149.7|39
1626786890000|2021-07-20 13:14:50|1154.2|1149.7|1154.2|1149.7|1154.4|1149.9|1154.2|1149.7|18
1626786900000|2021-07-20 13:15:00|1153.9|1149.4|1153.7|1149.2|1153.9|1149.4|1153.7|1149.2|103
1626786910000|2021-07-20 13:15:10|1153.9|1149.4|1154.4|1149.9|1154.4|1149.9|1153.9|1149.4|119
1626786920000|2021-07-20 13:15:20|1154.2|1149.7|1153.9|1149.4|1154.2|1149.7|1153.9|1149.4|73
1626786930000|2021-07-20 13:15:30|1153.7|1149.2|1154.1|1149.6|1154.1|1149.6|1153.7|1149.2|57
1626786940000|2021-07-20 13:15:40|||||||||17
1626786950000|2021-07-20 13:15:50|1154.6|1150.1|1154.7|1150.2|1154.7|1150.2|1154.6|1150.1|290
1626786960000|2021-07-20 13:16:00|1154.6|1150.1|1154.4|1149.9|1154.7|1150.2|1153.9|1149.4|395
1626786970000|2021-07-20 13:16:10|1154.7|1150.2|1154.9|1150.4|1154.9|1150.4|1154.7|1150.2|122
1626786980000|2021-07-20 13:16:20|1154.7|1150.2|1155.4|1150.9|1155.4|1150.9|1154.7|1150.2|327
1626786990000|2021-07-20 13:16:30|1155.2|1150.7|1155.4|1150.9|1155.4|1150.9|1155.2|1150.7|48
1626787000000|2021-07-20 13:16:40|1155.1|1150.6|1154.6|1150.1|1155.1|1150.6|1154.6|1150.1|185
1626787010000|2021-07-20 13:16:50|1154.5|1150|1154.6|1150.1|1154.7|1150.2|1154.4|1149.9|65
1626787020000|2021-07-20 13:17:00|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|1154.9|1150.4|29
1626787030000|2021-07-20 13:17:10|1155.1|1150.6|1155.3|1150.8|1155.6|1151.1|1155.1|1150.6|160
1626787040000|2021-07-20 13:17:20|1155.4|1150.9|1154.8|1150.3|1155.4|1150.9|1154.8|1150.3|61
1626787050000|2021-07-20 13:17:30|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|1154.6|1150.1|41
1626787060000|2021-07-20 13:17:40|1154.8|1150.3|1154.6|1150.1|1154.8|1150.3|1154.6|1150.1|107
1626787070000|2021-07-20 13:17:50|||||||||78
1626787080000|2021-07-20 13:18:00|1154.4|1149.9|1154.1|1149.6|1154.4|1149.9|1154.1|1149.6|36
1626787090000|2021-07-20 13:18:10|1153.9|1149.4|1153.6|1149.1|1153.9|1149.4|1153.6|1149.1|278
1626787100000|2021-07-20 13:18:20|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|55
1626787110000|2021-07-20 13:18:30|1153.7|1149.2|1153.6|1149.1|1153.7|1149.2|1153.6|1149.1|93
1626787120000|2021-07-20 13:18:40|1153.7|1149.2|1153.9|1149.4|1153.9|1149.4|1153.7|1149.2|47
1626787130000|2021-07-20 13:18:50|1153.6|1149.1|1153.2|1148.7|1153.6|1149.1|1153.2|1148.7|36
1626787140000|2021-07-20 13:19:00|1152.9|1148.4|1153.6|1149.1|1153.6|1149.1|1152.9|1148.4|110
1626787150000|2021-07-20 13:19:10|1153.8|1149.3|1153.9|1149.4|1153.9|1149.4|1153.6|1149.1|122
1626787160000|2021-07-20 13:19:20|1153.8|1149.3|1153.7|1149.2|1153.9|1149.4|1153.4|1148.9|210
1626787170000|2021-07-20 13:19:30|1153.6|1149.1|1153.3|1148.8|1153.8|1149.3|1153.3|1148.8|54
1626787180000|2021-07-20 13:19:40|||||||||17
1626787190000|2021-07-20 13:19:50|1153.4|1148.9|1153.6|1149.1|1153.6|1149.1|1153.4|1148.9|12
1626787200000|2021-07-20 13:20:00|1153.2|1148.7|1152.2|1147.7|1153.2|1148.7|1152.2|1147.7|139
1626787210000|2021-07-20 13:20:10|1152.3|1147.8|1152.2|1147.7|1152.3|1147.8|1152.1|1147.6|141
1626787220000|2021-07-20 13:20:20|1152.4|1147.9|1152.6|1148.1|1152.9|1148.4|1152.2|1147.7|257
1626787230000|2021-07-20 13:20:30|1152.9|1148.4|1152.5|1148|1152.9|1148.4|1152.2|1147.7|294
1626787240000|2021-07-20 13:20:40|1152.6|1148.1|1152.6|1148.1|1153.1|1148.6|1152.6|1148.1|133
1626787250000|2021-07-20 13:20:50|1152.4|1147.9|1152.8|1148.3|1152.8|1148.3|1152.4|1147.9|126
1626787260000|2021-07-20 13:21:00|1152.9|1148.4|1152.8|1148.3|1153.3|1148.8|1152.8|1148.3|330
1626787270000|2021-07-20 13:21:10|1152.9|1148.4|1152.8|1148.3|1152.9|1148.4|1152.8|1148.3|37
1626787280000|2021-07-20 13:21:20|||||||||40
1626787290000|2021-07-20 13:21:30|1152.6|1148.1|1152.8|1148.3|1152.8|1148.3|1152.3|1147.8|91
1626787300000|2021-07-20 13:21:40|1152.7|1148.2|1152.8|1148.3|1152.8|1148.3|1152.7|1148.2|31
1626787310000|2021-07-20 13:21:50|1152.6|1148.1|1152.6|1148.1|1152.6|1148.1|1152.6|1148.1|51
1626787320000|2021-07-20 13:22:00|1152.2|1147.7|1151.2|1146.7|1152.2|1147.7|1151.1|1146.6|356
1626787330000|2021-07-20 13:22:10|1151.4|1146.9|1150.8|1146.3|1151.4|1146.9|1150.8|1146.3|178
1626787340000|2021-07-20 13:22:20|1151.1|1146.6|1151.2|1146.7|1151.5|1147|1151.1|1146.6|86
1626787350000|2021-07-20 13:22:30|1151.3|1146.8|1150.9|1146.4|1151.4|1146.9|1150.9|1146.4|97
1626787360000|2021-07-20 13:22:40|1151.1|1146.6|1151.9|1147.4|1152.2|1147.7|1151.1|1146.6|122
1626787370000|2021-07-20 13:22:50|1151.7|1147.2|1151.1|1146.6|1151.9|1147.4|1151.1|1146.6|248
1626787380000|2021-07-20 13:23:00|1151|1146.5|1150.9|1146.4|1151|1146.5|1150.7|1146.2|319
1626787390000|2021-07-20 13:23:10|1150.6|1146.1|1150.2|1145.7|1150.9|1146.4|1150.2|1145.7|141
1626787400000|2021-07-20 13:23:20|1150.4|1145.9|1150.2|1145.7|1150.4|1145.9|1149.9|1145.4|257
1626787410000|2021-07-20 13:23:30|1149.9|1145.4|1149.2|1144.7|1149.9|1145.4|1149.1|1144.6|854
1626787420000|2021-07-20 13:23:40|1149.3|1144.8|1149.7|1145.2|1149.9|1145.4|1149.2|1144.7|256
1626787430000|2021-07-20 13:23:50|1149.4|1144.9|1149.4|1144.9|1149.4|1144.9|1149.2|1144.7|150
1626787440000|2021-07-20 13:24:00|1149.3|1144.8|1150.4|1145.9|1150.4|1145.9|1149.3|1144.8|202
1626787450000|2021-07-20 13:24:10|1150.9|1146.4|1151.2|1146.7|1151.2|1146.7|1150.9|1146.4|439
1626787460000|2021-07-20 13:24:20|1151.1|1146.6|1150.9|1146.4|1151.1|1146.6|1150.9|1146.4|72
1626787470000|2021-07-20 13:24:30|1150.6|1146.1|1150.1|1145.6|1150.6|1146.1|1150.1|1145.6|81
1626787480000|2021-07-20 13:24:40|1149.9|1145.4|1150.1|1145.6|1150.2|1145.7|1149.9|1145.4|98
1626787490000|2021-07-20 13:24:50|1150.2|1145.7|1150.4|1145.9|1150.4|1145.9|1150.1|1145.6|45
1626787500000|2021-07-20 13:25:00|1150.2|1145.7|1150.2|1145.7|1150.2|1145.7|1150.2|1145.7|26
1626787510000|2021-07-20 13:25:10|1150.1|1145.6|1150.4|1145.9|1150.4|1145.9|1150.1|1145.6|97
1626787520000|2021-07-20 13:25:20|1150.2|1145.7|1150.1|1145.6|1150.4|1145.9|1149.9|1145.4|80
1626787530000|2021-07-20 13:25:30|1150.2|1145.7|1150.2|1145.7|1150.2|1145.7|1150.2|1145.7|37
1626787540000|2021-07-20 13:25:40|1150.1|1145.6|1150.2|1145.7|1150.4|1145.9|1150.1|1145.6|19
1626787550000|2021-07-20 13:25:50|1150.3|1145.8|1149.9|1145.4|1150.3|1145.8|1149.9|1145.4|28
1626787560000|2021-07-20 13:26:00|1149.7|1145.2|1149.4|1144.9|1149.7|1145.2|1149.4|1144.9|128
1626787570000|2021-07-20 13:26:10|1149.2|1144.7|1149.2|1144.7|1149.2|1144.7|1149.2|1144.7|127
1626787580000|2021-07-20 13:26:20|||||||||40
1626787590000|2021-07-20 13:26:30|1149.4|1144.9|1149.7|1145.2|1149.7|1145.2|1149.4|1144.9|140
1626787600000|2021-07-20 13:26:40|1149.4|1144.9|1149.6|1145.1|1149.7|1145.2|1149.4|1144.9|25
1626787610000|2021-07-20 13:26:50|1149.4|1144.9|1150.2|1145.7|1150.2|1145.7|1149.4|1144.9|190
1626787620000|2021-07-20 13:27:00|1150.6|1146.1|1150.7|1146.2|1150.7|1146.2|1150.6|1146.1|46
1626787630000|2021-07-20 13:27:10|1150.8|1146.3|1151.1|1146.6|1151.1|1146.6|1150.8|1146.3|47
1626787640000|2021-07-20 13:27:20|1151.2|1146.7|1151.2|1146.7|1151.6|1147.1|1150.9|1146.4|43
1626787650000|2021-07-20 13:27:30|1151.4|1146.9|1151.9|1147.4|1152.2|1147.7|1151.4|1146.9|95
1626787660000|2021-07-20 13:27:40|1152.1|1147.6|1151.9|1147.4|1152.4|1147.9|1151.9|1147.4|61
1626787670000|2021-07-20 13:27:50|1151.7|1147.2|1152.1|1147.6|1152.2|1147.7|1151.7|1147.2|95
1626787680000|2021-07-20 13:28:00|1151.7|1147.2|1151.6|1147.1|1151.7|1147.2|1151.1|1146.6|189
1626787690000|2021-07-20 13:28:10|1151.5|1147|1151.6|1147.1|1151.6|1147.1|1151.5|1147|23
1626787700000|2021-07-20 13:28:20|1151.4|1146.9|1151.4|1146.9|1151.4|1146.9|1151.2|1146.7|26
1626787710000|2021-07-20 13:28:30|1151.2|1146.7|1151.2|1146.7|1151.2|1146.7|1150.9|1146.4|82
1626787720000|2021-07-20 13:28:40|1151.4|1146.9|1151.4|1146.9|1151.4|1146.9|1151.4|1146.9|21
1626787730000|2021-07-20 13:28:50|1151.2|1146.7|1151.6|1147.1|1151.6|1147.1|1151.2|1146.7|21
1626787740000|2021-07-20 13:29:00|1151.4|1146.9|1150.9|1146.4|1151.4|1146.9|1150.7|1146.2|35
1626787750000|2021-07-20 13:29:10|1150.7|1146.2|1151|1146.5|1151|1146.5|1150.4|1145.9|171
1626787760000|2021-07-20 13:29:20|1150.9|1146.4|1151.1|1146.6|1151.1|1146.6|1150.9|1146.4|48
1626787770000|2021-07-20 13:29:30|1151.2|1146.7|1151.2|1146.7|1151.7|1147.2|1151.1|1146.6|144
1626787780000|2021-07-20 13:29:40|1151.3|1146.8|1151.2|1146.7|1151.4|1146.9|1151.2|1146.7|44
1626787790000|2021-07-20 13:29:50|1151.4|1146.9|1151.2|1146.7|1151.6|1147.1|1151.2|1146.7|38
1626787800000|2021-07-20 13:30:00|1151.1|1146.6|1150.9|1146.4|1151.1|1146.6|1150.5|1146|85
1626787810000|2021-07-20 13:30:10|1151|1146.5|1150.5|1146|1151|1146.5|1150.5|1146|34
1626787820000|2021-07-20 13:30:20|1150.7|1146.2|1151.7|1147.2|1151.7|1147.2|1150.7|1146.2|128
1626787830000|2021-07-20 13:30:30|1151.9|1147.4|1152.2|1147.7|1152.2|1147.7|1151.9|1147.4|63
1626787840000|2021-07-20 13:30:40|1152.5|1148|1153.3|1148.8|1153.3|1148.8|1152.5|1148|129
1626787850000|2021-07-20 13:30:50|1153.2|1148.7|1153.9|1149.4|1153.9|1149.4|1152.9|1148.4|93
1626787860000|2021-07-20 13:31:00|1153.7|1149.2|1153|1148.5|1153.7|1149.2|1153|1148.5|151
1626787870000|2021-07-20 13:31:10|1153.5|1149|1152.8|1148.3|1153.5|1149|1152.8|1148.3|73
1626787880000|2021-07-20 13:31:20|1153|1148.5|1153|1148.5|1153|1148.5|1153|1148.5|7
1626787890000|2021-07-20 13:31:30|1153.2|1148.7|1153.2|1148.7|1153.2|1148.7|1153.2|1148.7|77
1626787900000|2021-07-20 13:31:40|||||||||24
1626787910000|2021-07-20 13:31:50|1153.4|1148.9|1153.2|1148.7|1153.4|1148.9|1153.2|1148.7|125
1626787920000|2021-07-20 13:32:00|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|30
1626787930000|2021-07-20 13:32:10|1153.3|1148.8|1153.2|1148.7|1153.4|1148.9|1153.2|1148.7|40
1626787940000|2021-07-20 13:32:20|1153.3|1148.8|1153.4|1148.9|1153.4|1148.9|1153.2|1148.7|26
1626787950000|2021-07-20 13:32:30|||||||||90
1626787960000|2021-07-20 13:32:40|1153.5|1149|1153.8|1149.3|1153.9|1149.4|1153.4|1148.9|190
1626787970000|2021-07-20 13:32:50|1153.9|1149.4|1154|1149.5|1154.2|1149.7|1153.9|1149.4|14
1626787980000|2021-07-20 13:33:00|1153.7|1149.2|1153.5|1149|1153.7|1149.2|1153.5|1149|73
1626787990000|2021-07-20 13:33:10|1153.7|1149.2|1153.5|1149|1154|1149.5|1153.5|1149|55
1626788000000|2021-07-20 13:33:20|||||||||12
1626788010000|2021-07-20 13:33:30|1153.7|1149.2|1153.9|1149.4|1154.2|1149.7|1153.7|1149.2|81
1626788020000|2021-07-20 13:33:40|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|1153.7|1149.2|3
1626788030000|2021-07-20 13:33:50|1153.5|1149|1153.5|1149|1153.5|1149|1153|1148.5|109
1626788040000|2021-07-20 13:34:00|1153.3|1148.8|1153.5|1149|1153.5|1149|1152.8|1148.3|73
1626788050000|2021-07-20 13:34:10|1153.3|1148.8|1153|1148.5|1153.3|1148.8|1152.8|1148.3|139
1626788060000|2021-07-20 13:34:20|1153.2|1148.7|1153.5|1149|1153.5|1149|1153.2|1148.7|49
1626788070000|2021-07-20 13:34:30|||||||||27
1626788080000|2021-07-20 13:34:40|1153.3|1148.8|1153.5|1149|1153.5|1149|1152.8|1148.3|89
1626788090000|2021-07-20 13:34:50|1153.3|1148.8|1153.4|1148.9|1153.4|1148.9|1153.3|1148.8|16
1626788100000|2021-07-20 13:35:00|1153.3|1148.8|1153.7|1149.2|1153.7|1149.2|1153.3|1148.8|90
1626788110000|2021-07-20 13:35:10|1153.6|1149.1|1153.5|1149|1153.7|1149.2|1153.5|1149|45
1626788120000|2021-07-20 13:35:20|||||||||32
1626788130000|2021-07-20 13:35:30|1153.7|1149.2|1154|1149.5|1154|1149.5|1153.7|1149.2|128
1626788140000|2021-07-20 13:35:40|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|1154.1|1149.6|18
1626788150000|2021-07-20 13:35:50|1154.2|1149.7|1154.5|1150|1154.5|1150|1154.2|1149.7|19
1626788160000|2021-07-20 13:36:00|1154.7|1150.2|1154.7|1150.2|1154.7|1150.2|1154.7|1150.2|261
1626788170000|2021-07-20 13:36:10|1154.9|1150.4|1154.9|1150.4|1155|1150.5|1154.9|1150.4|81
1626788180000|2021-07-20 13:36:20|1154.7|1150.2|1154.7|1150.2|1155|1150.5|1154.5|1150|310
1626788190000|2021-07-20 13:36:30|1154.9|1150.4|1154.4|1149.9|1155|1150.5|1153.5|1149|183
1626788200000|2021-07-20 13:36:40|1154.9|1150.4|1154.2|1149.7|1154.9|1150.4|1154|1149.5|65
1626788210000|2021-07-20 13:36:50|1154.7|1150.2|1154.7|1150.2|1154.7|1150.2|1154.7|1150.2|36
1626788220000|2021-07-20 13:37:00|1154.6|1150.1|1154.5|1150|1154.7|1150.2|1154.5|1150|20
1626788230000|2021-07-20 13:37:10|1154.7|1150.2|1154.9|1150.4|1154.9|1150.4|1154.7|1150.2|19
1626788240000|2021-07-20 13:37:20|1155|1150.5|1155|1150.5|1155|1150.5|1155|1150.5|10
1626788250000|2021-07-20 13:37:30|1155.2|1150.7|1155.2|1150.7|1155.2|1150.7|1155.2|1150.7|61
1626788260000|2021-07-20 13:37:40|1155.4|1150.9|1155|1150.5|1155.5|1151|1155|1150.5|48
1626788270000|2021-07-20 13:37:50|1155.2|1150.7|1155.3|1150.8|1155.3|1150.8|1154.8|1150.3|121
1626788280000|2021-07-20 13:38:00|1155.5|1151|1156|1151.5|1156|1151.5|1155.5|1151|124
1626788290000|2021-07-20 13:38:10|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|1156|1151.5|46
1626788300000|2021-07-20 13:38:20|1156.5|1152|1156.7|1152.2|1156.7|1152.2|1156.3|1151.8|136
1626788310000|2021-07-20 13:38:30|1156.5|1152|1156.3|1151.8|1156.8|1152.3|1156.3|1151.8|109
1626788320000|2021-07-20 13:38:40|1156.2|1151.7|1156.3|1151.8|1156.3|1151.8|1156.2|1151.7|41
1626788330000|2021-07-20 13:38:50|1156.2|1151.7|1156.2|1151.7|1156.3|1151.8|1156.2|1151.7|49
1626788340000|2021-07-20 13:39:00|1156.3|1151.8|1156.2|1151.7|1156.3|1151.8|1156.2|1151.7|50
1626788350000|2021-07-20 13:39:10|1156.3|1151.8|1156.3|1151.8|1156.7|1152.2|1156.3|1151.8|41
1626788360000|2021-07-20 13:39:20|1156.5|1152|1156.2|1151.7|1156.5|1152|1156.2|1151.7|36
1626788370000|2021-07-20 13:39:30|1156.1|1151.6|1156|1151.5|1156.1|1151.6|1155.7|1151.2|118
1626788380000|2021-07-20 13:39:40|1156.3|1151.8|1156|1151.5|1156.3|1151.8|1156|1151.5|14
1626788390000|2021-07-20 13:39:50|1156.2|1151.7|1155.8|1151.3|1156.2|1151.7|1155.8|1151.3|36
1626788400000|2021-07-20 13:40:00|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|72
1626788410000|2021-07-20 13:40:10|1155.5|1151|1155.5|1151|1155.9|1151.4|1155.3|1150.8|102
1626788420000|2021-07-20 13:40:20|1155.7|1151.2|1155.8|1151.3|1155.8|1151.3|1155.7|1151.2|20
1626788430000|2021-07-20 13:40:30|||||||||19
1626788440000|2021-07-20 13:40:40|1155.7|1151.2|1155.6|1151.1|1155.7|1151.2|1155.3|1150.8|38
1626788450000|2021-07-20 13:40:50|1155.5|1151|1155.7|1151.2|1155.8|1151.3|1155.5|1151|16
1626788460000|2021-07-20 13:41:00|1155.5|1151|1155.8|1151.3|1155.8|1151.3|1155.5|1151|17
1626788470000|2021-07-20 13:41:10|1155.4|1150.9|1155.5|1151|1155.5|1151|1155.4|1150.9|36
1626788480000|2021-07-20 13:41:20|1155.3|1150.8|1155.5|1151|1155.5|1151|1155.3|1150.8|39
1626788490000|2021-07-20 13:41:30|1155.7|1151.2|1155.5|1151|1155.7|1151.2|1155.5|1151|20
1626788500000|2021-07-20 13:41:40|1155.7|1151.2|1155.8|1151.3|1155.8|1151.3|1155.7|1151.2|78
1626788510000|2021-07-20 13:41:50|||||||||8
1626788520000|2021-07-20 13:42:00|||||||||8
1626788530000|2021-07-20 13:42:10|||||||||18
1626788540000|2021-07-20 13:42:20|1155.7|1151.2|1155.7|1151.2|1155.7|1151.2|1155.5|1151|24
1626788550000|2021-07-20 13:42:30|1155.5|1151|1155.5|1151|1155.5|1151|1155.3|1150.8|20
1626788560000|2021-07-20 13:42:40|||||||||10
1626788570000|2021-07-20 13:42:50|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|1155.7|1151.2|40
1626788580000|2021-07-20 13:43:00|1156|1151.5|1156|1151.5|1156.4|1151.9|1156|1151.5|173
1626788590000|2021-07-20 13:43:10|1156.2|1151.7|1156.4|1151.9|1156.4|1151.9|1156.2|1151.7|16
1626788600000|2021-07-20 13:43:20|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|33
1626788610000|2021-07-20 13:43:30|1156.4|1151.9|1156.5|1152|1156.5|1152|1156.4|1151.9|86
1626788620000|2021-07-20 13:43:40|1156.4|1151.9|1156.4|1151.9|1156.5|1152|1156.2|1151.7|50
1626788630000|2021-07-20 13:43:50|1156.5|1152|1156|1151.5|1156.5|1152|1155.8|1151.3|114
1626788640000|2021-07-20 13:44:00|1156.2|1151.7|1156|1151.5|1156.2|1151.7|1156|1151.5|67
1626788650000|2021-07-20 13:44:10|1155.6|1151.1|1155.5|1151|1155.6|1151.1|1155.3|1150.8|74
1626788660000|2021-07-20 13:44:20|1155.2|1150.7|1155|1150.5|1155.2|1150.7|1155|1150.5|36
1626788670000|2021-07-20 13:44:30|1155.2|1150.7|1155.5|1151|1155.6|1151.1|1155.2|1150.7|59
1626788680000|2021-07-20 13:44:40|||||||||29
1626788690000|2021-07-20 13:44:50|1155.6|1151.1|1155.5|1151|1155.6|1151.1|1155.5|1151|29
1626788700000|2021-07-20 13:45:00|1155.6|1151.1|1155.7|1151.2|1155.9|1151.4|1155.6|1151.1|85
1626788710000|2021-07-20 13:45:10|1155.5|1151|1155.5|1151|1155.5|1151|1155.5|1151|30
1626788720000|2021-07-20 13:45:20|||||||||24
1626788730000|2021-07-20 13:45:30|||||||||27
1626788740000|2021-07-20 13:45:40|1155.7|1151.2|1156|1151.5|1156.2|1151.7|1155.7|1151.2|155
1626788750000|2021-07-20 13:45:50|1156.2|1151.7|1156|1151.5|1156.2|1151.7|1156|1151.5|124
1626788760000|2021-07-20 13:46:00|1156.2|1151.7|1156|1151.5|1156.2|1151.7|1156|1151.5|40
1626788770000|2021-07-20 13:46:10|1156.1|1151.6|1156.5|1152|1156.5|1152|1156.1|1151.6|45
1626788780000|2021-07-20 13:46:20|1156.3|1151.8|1156|1151.5|1156.3|1151.8|1156|1151.5|56
1626788790000|2021-07-20 13:46:30|||||||||15
1626788800000|2021-07-20 13:46:40|1156.2|1151.7|1156|1151.5|1156.2|1151.7|1156|1151.5|13
1626788810000|2021-07-20 13:46:50|||||||||25
1626788820000|2021-07-20 13:47:00|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|61
1626788830000|2021-07-20 13:47:10|||||||||64
1626788840000|2021-07-20 13:47:20|1156.4|1151.9|1156.7|1152.2|1156.7|1152.2|1156.4|1151.9|58
1626788850000|2021-07-20 13:47:30|1156.5|1152|1156|1151.5|1156.5|1152|1156|1151.5|172
1626788860000|2021-07-20 13:47:40|1156.2|1151.7|1156.8|1152.3|1156.8|1152.3|1156.2|1151.7|38
1626788870000|2021-07-20 13:47:50|1156.7|1152.2|1157|1152.5|1157|1152.5|1156.5|1152|86
1626788880000|2021-07-20 13:48:00|1157.2|1152.7|1157|1152.5|1157.5|1153|1157|1152.5|358
1626788890000|2021-07-20 13:48:10|1157.3|1152.8|1157|1152.5|1157.3|1152.8|1157|1152.5|204
1626788900000|2021-07-20 13:48:20|1156.7|1152.2|1157|1152.5|1157|1152.5|1156.5|1152|61
1626788910000|2021-07-20 13:48:30|1156.9|1152.4|1156.8|1152.3|1156.9|1152.4|1156.8|1152.3|21
1626788920000|2021-07-20 13:48:40|||||||||29
1626788930000|2021-07-20 13:48:50|1156.7|1152.2|1156.4|1151.9|1156.7|1152.2|1156.4|1151.9|84
1626788940000|2021-07-20 13:49:00|1156.5|1152|1157.3|1152.8|1157.3|1152.8|1156.5|1152|158
1626788950000|2021-07-20 13:49:10|1157.5|1153|1157.4|1152.9|1157.5|1153|1157.4|1152.9|63
1626788960000|2021-07-20 13:49:20|1157.5|1153|1157.7|1153.2|1157.7|1153.2|1157.5|1153|176
1626788970000|2021-07-20 13:49:30|1157.8|1153.3|1158.2|1153.7|1158.2|1153.7|1157.8|1153.3|205
1626788980000|2021-07-20 13:49:40|1158|1153.5|1157.5|1153|1158|1153.5|1157.5|1153|171
1626788990000|2021-07-20 13:49:50|1157.7|1153.2|1158|1153.5|1158|1153.5|1157.7|1153.2|43
1626789000000|2021-07-20 13:50:00|1157.9|1153.4|1157.8|1153.3|1158.2|1153.7|1157.8|1153.3|73
1626789010000|2021-07-20 13:50:10|1158|1153.5|1158|1153.5|1158|1153.5|1158|1153.5|33
1626789020000|2021-07-20 13:50:20|1157.8|1153.3|1157.9|1153.4|1157.9|1153.4|1157.8|1153.3|43
1626789030000|2021-07-20 13:50:30|1158.3|1153.8|1157.9|1153.4|1158.3|1153.8|1157.7|1153.2|57
1626789040000|2021-07-20 13:50:40|1157.7|1153.2|1158|1153.5|1158|1153.5|1157.7|1153.2|23
1626789050000|2021-07-20 13:50:50|1158.2|1153.7|1158.2|1153.7|1158.2|1153.7|1158|1153.5|53
1626789060000|2021-07-20 13:51:00|1158.3|1153.8|1158.7|1154.2|1159|1154.5|1158.3|1153.8|114
1626789070000|2021-07-20 13:51:10|1158.5|1154|1158.5|1154|1158.5|1154|1158.5|1154|26
1626789080000|2021-07-20 13:51:20|1158.7|1154.2|1158.7|1154.2|1158.7|1154.2|1158.5|1154|37
1626789090000|2021-07-20 13:51:30|1158.6|1154.1|1159|1154.5|1159|1154.5|1158.5|1154|41
1626789100000|2021-07-20 13:51:40|1159.2|1154.7|1159.1|1154.6|1159.2|1154.7|1159|1154.5|84
1626789110000|2021-07-20 13:51:50|1159.2|1154.7|1158.5|1154|1159.2|1154.7|1158.5|1154|58
1626789120000|2021-07-20 13:52:00|1158.3|1153.8|1157.7|1153.2|1158.3|1153.8|1157.7|1153.2|64
1626789130000|2021-07-20 13:52:10|||||||||15
1626789140000|2021-07-20 13:52:20|1157.5|1153|1157.5|1153|1157.5|1153|1157.5|1153|51
1626789150000|2021-07-20 13:52:30|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157|1152.5|368
1626789160000|2021-07-20 13:52:40|1157.8|1153.3|1158.6|1154.1|1158.6|1154.1|1157.6|1153.1|245
1626789170000|2021-07-20 13:52:50|1158.5|1154|1158.6|1154.1|1158.6|1154.1|1158.2|1153.7|19
1626789180000|2021-07-20 13:53:00|1158.5|1154|1158.5|1154|1158.6|1154.1|1158.5|1154|89
1626789190000|2021-07-20 13:53:10|1158.6|1154.1|1159.1|1154.6|1159.1|1154.6|1158.6|1154.1|162
1626789200000|2021-07-20 13:53:20|1159|1154.5|1158.6|1154.1|1159|1154.5|1158.5|1154|77
1626789210000|2021-07-20 13:53:30|1158.8|1154.3|1159.3|1154.8|1159.3|1154.8|1158.8|1154.3|47
1626789220000|2021-07-20 13:53:40|1159|1154.5|1159|1154.5|1159|1154.5|1158.6|1154.1|67
1626789230000|2021-07-20 13:53:50|1159.1|1154.6|1159.1|1154.6|1159.6|1155.1|1159.1|1154.6|83
1626789240000|2021-07-20 13:54:00|1159.3|1154.8|1159.3|1154.8|1159.6|1155.1|1159.3|1154.8|30
1626789250000|2021-07-20 13:54:10|1159.1|1154.6|1159.1|1154.6|1159.1|1154.6|1159|1154.5|66
1626789260000|2021-07-20 13:54:20|1159|1154.5|1159.1|1154.6|1159.1|1154.6|1159|1154.5|73
1626789270000|2021-07-20 13:54:30|1159|1154.5|1158.1|1153.6|1159.1|1154.6|1158.1|1153.6|34
1626789280000|2021-07-20 13:54:40|1158.3|1153.8|1158.5|1154|1158.5|1154|1158.1|1153.6|37
1626789290000|2021-07-20 13:54:50|1158.6|1154.1|1158.5|1154|1158.6|1154.1|1158.5|1154|18
1626789300000|2021-07-20 13:55:00|1158.6|1154.1|1159.1|1154.6|1159.1|1154.6|1158.6|1154.1|68
1626789310000|2021-07-20 13:55:10|1159.3|1154.8|1159.1|1154.6|1160.2|1155.7|1159.1|1154.6|945
1626789320000|2021-07-20 13:55:20|1159.5|1155|1159.5|1155|1159.6|1155.1|1159.5|1155|27
1626789330000|2021-07-20 13:55:30|1159.3|1154.8|1159|1154.5|1159.5|1155|1158.9|1154.4|86
1626789340000|2021-07-20 13:55:40|1159.1|1154.6|1159.1|1154.6|1159.5|1155|1159.1|1154.6|125
1626789350000|2021-07-20 13:55:50|1159|1154.5|1159|1154.5|1159|1154.5|1159|1154.5|24
1626789360000|2021-07-20 13:56:00|1159.1|1154.6|1159|1154.5|1159.5|1155|1159|1154.5|119
1626789370000|2021-07-20 13:56:10|1159.5|1155|1159.3|1154.8|1159.5|1155|1159|1154.5|71
1626789380000|2021-07-20 13:56:20|1159.2|1154.7|1159.2|1154.7|1159.2|1154.7|1159.2|1154.7|99
1626789390000|2021-07-20 13:56:30|1159.3|1154.8|1159.1|1154.6|1159.3|1154.8|1158.8|1154.3|73
1626789400000|2021-07-20 13:56:40|1159.3|1154.8|1159.2|1154.7|1159.3|1154.8|1158.9|1154.4|100
1626789410000|2021-07-20 13:56:50|1159.1|1154.6|1158.9|1154.4|1159.3|1154.8|1158.8|1154.3|61
1626789420000|2021-07-20 13:57:00|1159.1|1154.6|1158.8|1154.3|1159.1|1154.6|1158.8|1154.3|22
1626789430000|2021-07-20 13:57:10|||||||||69
1626789440000|2021-07-20 13:57:20|1158.1|1153.6|1157.6|1153.1|1158.1|1153.6|1157.6|1153.1|72
1626789450000|2021-07-20 13:57:30|1157.5|1153|1157.3|1152.8|1157.5|1153|1157.3|1152.8|70
1626789460000|2021-07-20 13:57:40|1157.5|1153|1157.8|1153.3|1157.8|1153.3|1157.5|1153|72
1626789470000|2021-07-20 13:57:50|1158|1153.5|1157.6|1153.1|1158|1153.5|1157.6|1153.1|68
1626789480000|2021-07-20 13:58:00|1157.5|1153|1157.8|1153.3|1157.8|1153.3|1157.3|1152.8|42
1626789490000|2021-07-20 13:58:10|1157.7|1153.2|1157.8|1153.3|1157.8|1153.3|1157.4|1152.9|18
1626789500000|2021-07-20 13:58:20|1157.7|1153.2|1157.8|1153.3|1157.8|1153.3|1157.7|1153.2|28
1626789510000|2021-07-20 13:58:30|||||||||3
1626789520000|2021-07-20 13:58:40|1157.9|1153.4|1158.1|1153.6|1158.1|1153.6|1157.9|1153.4|41
1626789530000|2021-07-20 13:58:50|1158|1153.5|1157.6|1153.1|1158.1|1153.6|1157.6|1153.1|139
1626789540000|2021-07-20 13:59:00|1157.8|1153.3|1158.3|1153.8|1158.3|1153.8|1157.8|1153.3|55
1626789550000|2021-07-20 13:59:10|1158.1|1153.6|1157.6|1153.1|1158.1|1153.6|1157.6|1153.1|42
1626789560000|2021-07-20 13:59:20|1157.5|1153|1157.3|1152.8|1157.5|1153|1157.1|1152.6|82
1626789570000|2021-07-20 13:59:30|1157.5|1153|1157.5|1153|1157.5|1153|1157.5|1153|164
1626789580000|2021-07-20 13:59:40|1157.6|1153.1|1158|1153.5|1158.1|1153.6|1157.6|1153.1|104
1626789590000|2021-07-20 13:59:50|1158.1|1153.6|1157.6|1153.1|1158.1|1153.6|1157.6|1153.1|43
1626789600000|2021-07-20 14:00:00|1157.5|1153|1157.3|1152.8|1157.5|1153|1157.3|1152.8|224
1626789610000|2021-07-20 14:00:10|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|311
1626789620000|2021-07-20 14:00:20|1157|1152.5|1156.8|1152.3|1157.1|1152.6|1156.8|1152.3|214
1626789630000|2021-07-20 14:00:30|||||||||65
1626789640000|2021-07-20 14:00:40|1157|1152.5|1157.5|1153|1157.5|1153|1157|1152.5|266
1626789650000|2021-07-20 14:00:50|1157.4|1152.9|1157|1152.5|1157.4|1152.9|1157|1152.5|203
1626789660000|2021-07-20 14:01:00|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|82
1626789670000|2021-07-20 14:01:10|1157|1152.5|1157|1152.5|1157|1152.5|1157|1152.5|40
1626789680000|2021-07-20 14:01:20|||||||||17
1626789690000|2021-07-20 14:01:30|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|1157.1|1152.6|38
1626789700000|2021-07-20 14:01:40|1157.5|1153|1157.6|1153.1|1157.6|1153.1|1157.5|1153|53
1626789710000|2021-07-20 14:01:50|1157.8|1153.3|1157.5|1153|1158|1153.5|1157.5|1153|65
1626789720000|2021-07-20 14:02:00|1157.6|1153.1|1157.6|1153.1|1157.8|1153.3|1157.6|1153.1|45
1626789730000|2021-07-20 14:02:10|||||||||48
1626789740000|2021-07-20 14:02:20|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|1158.1|1153.6|72
1626789750000|2021-07-20 14:02:30|||||||||30
1626789760000|2021-07-20 14:02:40|1157.9|1153.4|1157.6|1153.1|1157.9|1153.4|1157.6|1153.1|21
1626789770000|2021-07-20 14:02:50|1157.8|1153.3|1157.6|1153.1|1157.8|1153.3|1157.6|1153.1|20
1626789780000|2021-07-20 14:03:00|1157.4|1152.9|1157.3|1152.8|1157.4|1152.9|1157.3|1152.8|80
1626789790000|2021-07-20 14:03:10|1157.1|1152.6|1157.4|1152.9|1157.4|1152.9|1157.1|1152.6|12
1626789800000|2021-07-20 14:03:20|||||||||22
1626789810000|2021-07-20 14:03:30|||||||||8
1626789820000|2021-07-20 14:03:40|1157.8|1153.3|1157.8|1153.3|1157.9|1153.4|1157.8|1153.3|20
1626789830000|2021-07-20 14:03:50|||||||||3
1626789840000|2021-07-20 14:04:00|1157.6|1153.1|1157.8|1153.3|1157.9|1153.4|1157.6|1153.1|22
1626789850000|2021-07-20 14:04:10|1157.6|1153.1|1158.1|1153.6|1158.1|1153.6|1157.6|1153.1|78
1626789860000|2021-07-20 14:04:20|1157.9|1153.4|1158.1|1153.6|1158.1|1153.6|1157.9|1153.4|18
1626789870000|2021-07-20 14:04:30|1157.9|1153.4|1157.9|1153.4|1157.9|1153.4|1157.9|1153.4|44
1626789880000|2021-07-20 14:04:40|1157.8|1153.3|1157.4|1152.9|1157.8|1153.3|1157.4|1152.9|29
1626789890000|2021-07-20 14:04:50|1157.6|1153.1|1158.1|1153.6|1158.1|1153.6|1157.6|1153.1|45
1626789900000|2021-07-20 14:05:00|1157.9|1153.4|1157.4|1152.9|1157.9|1153.4|1157.4|1152.9|35
1626789910000|2021-07-20 14:05:10|1157.6|1153.1|1157.4|1152.9|1157.6|1153.1|1157.4|1152.9|9
1626789920000|2021-07-20 14:05:20|1157.3|1152.8|1156.9|1152.4|1157.3|1152.8|1156.9|1152.4|29
1626789930000|2021-07-20 14:05:30|||||||||12
1626789940000|2021-07-20 14:05:40|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|81
1626789950000|2021-07-20 14:05:50|1156.6|1152.1|1156.3|1151.8|1156.6|1152.1|1156.3|1151.8|181
1626789960000|2021-07-20 14:06:00|1156.4|1151.9|1157.4|1152.9|1157.4|1152.9|1156.4|1151.9|185
1626789980000|2021-07-20 14:06:20|1157.1|1152.6|1157.4|1152.9|1157.4|1152.9|1157.1|1152.6|13
1626789990000|2021-07-20 14:06:30|1157.3|1152.8|1156.9|1152.4|1157.3|1152.8|1156.6|1152.1|205
1626790000000|2021-07-20 14:06:40|||||||||16
1626790010000|2021-07-20 14:06:50|1157|1152.5|1156.9|1152.4|1157|1152.5|1156.9|1152.4|13
1626790020000|2021-07-20 14:07:00|||||||||1
1626790030000|2021-07-20 14:07:10|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|9
1626790040000|2021-07-20 14:07:20|1156.5|1152|1156.5|1152|1156.5|1152|1156.5|1152|7
1626790050000|2021-07-20 14:07:30|1156.3|1151.8|1156.6|1152.1|1156.6|1152.1|1156.1|1151.6|33
1626790060000|2021-07-20 14:07:40|1156.8|1152.3|1156.6|1152.1|1156.8|1152.3|1156.6|1152.1|37
1626790070000|2021-07-20 14:07:50|||||||||1
1626790080000|2021-07-20 14:08:00|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|1156.8|1152.3|21
1626790090000|2021-07-20 14:08:10|1156.6|1152.1|1157.5|1153|1157.5|1153|1156.6|1152.1|66
1626790100000|2021-07-20 14:08:20|1157.3|1152.8|1157.3|1152.8|1157.3|1152.8|1157.1|1152.6|13
1626790110000|2021-07-20 14:08:30|1157.5|1153|1157.6|1153.1|1157.6|1153.1|1157.5|1153|10
1626790120000|2021-07-20 14:08:40|1157.4|1152.9|1157.3|1152.8|1157.4|1152.9|1157.3|1152.8|25
1626790130000|2021-07-20 14:08:50|1157.2|1152.7|1157.3|1152.8|1157.3|1152.8|1157.1|1152.6|11
1626790140000|2021-07-20 14:09:00|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|1157.6|1153.1|11
1626790150000|2021-07-20 14:09:10|1157.5|1153|1157.6|1153.1|1157.6|1153.1|1157.2|1152.7|9
1626790160000|2021-07-20 14:09:20|1157.5|1153|1157.6|1153.1|1157.6|1153.1|1157.5|1153|12
1626790170000|2021-07-20 14:09:30|||||||||8
1626790180000|2021-07-20 14:09:40|1157.5|1153|1157.1|1152.6|1157.6|1153.1|1157.1|1152.6|36
1626790190000|2021-07-20 14:09:50|1157|1152.5|1156.9|1152.4|1157.1|1152.6|1156.7|1152.2|90
1626790200000|2021-07-20 14:10:00|1156.8|1152.3|1156.6|1152.1|1156.8|1152.3|1156.6|1152.1|29
1626790210000|2021-07-20 14:10:10|||||||||8
1626790220000|2021-07-20 14:10:20|1156.4|1151.9|1155.6|1151.1|1156.4|1151.9|1155.6|1151.1|339
1626790230000|2021-07-20 14:10:30|1156.1|1151.6|1156.1|1151.6|1156.3|1151.8|1156.1|1151.6|59
1626790240000|2021-07-20 14:10:40|1156|1151.5|1155.8|1151.3|1156|1151.5|1155.8|1151.3|13
1626790250000|2021-07-20 14:10:50|1156|1151.5|1156|1151.5|1156|1151.5|1156|1151.5|32
1626790260000|2021-07-20 14:11:00|||||||||4
1626790270000|2021-07-20 14:11:10|1155.8|1151.3|1156|1151.5|1156|1151.5|1155.8|1151.3|10
1626790280000|2021-07-20 14:11:20|1155.8|1151.3|1156|1151.5|1156|1151.5|1155.8|1151.3|19
1626790290000|2021-07-20 14:11:30|1155.8|1151.3|1155|1150.5|1155.8|1151.3|1155|1150.5|192
1626790300000|2021-07-20 14:11:40|1155.1|1150.6|1155.1|1150.6|1155.1|1150.6|1155.1|1150.6|32
1626790310000|2021-07-20 14:11:50|1155|1150.5|1155|1150.5|1155|1150.5|1155|1150.5|33
1626790320000|2021-07-20 14:12:00|1155.1|1150.6|1155.3|1150.8|1155.3|1150.8|1155.1|1150.6|88
1626790330000|2021-07-20 14:12:10|1155.5|1151|1155.6|1151.1|1155.6|1151.1|1155.5|1151|22
1626790340000|2021-07-20 14:12:20|1155.2|1150.7|1155.5|1151|1155.5|1151|1155.2|1150.7|33
1626790350000|2021-07-20 14:12:30|1155.8|1151.3|1155.6|1151.1|1156|1151.5|1155.6|1151.1|106
1626790360000|2021-07-20 14:12:40|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|1155.3|1150.8|0
1626790370000|2021-07-20 14:12:50|||||||||28
1626790380000|2021-07-20 14:13:00|1155.1|1150.6|1155.3|1150.8|1155.3|1150.8|1155.1|1150.6|19
1626790390000|2021-07-20 14:13:10|1155.5|1151|1155.3|1150.8|1155.6|1151.1|1155.3|1150.8|10
1626790400000|2021-07-20 14:13:20|1155.5|1151|1155.8|1151.3|1155.8|1151.3|1155.5|1151|32
1626790410000|2021-07-20 14:13:30|||||||||13
1626790420000|2021-07-20 14:13:40|1155.7|1151.2|1155.1|1150.6|1155.7|1151.2|1155.1|1150.6|39
1626790430000|2021-07-20 14:13:50|1155.3|1150.8|1155.1|1150.6|1155.3|1150.8|1155.1|1150.6|95
1626790440000|2021-07-20 14:14:00|1155.2|1150.7|1155.3|1150.8|1155.3|1150.8|1155.2|1150.7|47
1626790450000|2021-07-20 14:14:10|1155.8|1151.3|1155.5|1151|1155.8|1151.3|1155.5|1151|37
1626790460000|2021-07-20 14:14:20|||||||||18
1626790470000|2021-07-20 14:14:30|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|1155.6|1151.1|3
1626790480000|2021-07-20 14:14:40|||||||||14
1626790490000|2021-07-20 14:14:50|||||||||26
1626790500000|2021-07-20 14:15:00|1155.8|1151.3|1156.1|1151.6|1156.1|1151.6|1155.8|1151.3|99
1626790510000|2021-07-20 14:15:10|1156.2|1151.7|1156.1|1151.6|1156.2|1151.7|1156|1151.5|63
1626790520000|2021-07-20 14:15:20|1156|1151.5|1156|1151.5|1156.1|1151.6|1156|1151.5|55
1626790530000|2021-07-20 14:15:30|1155.6|1151.1|1156|1151.5|1156|1151.5|1155.6|1151.1|6
1626790540000|2021-07-20 14:15:40|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|6
1626790550000|2021-07-20 14:15:50|1156|1151.5|1156|1151.5|1156.1|1151.6|1156|1151.5|81
1626790560000|2021-07-20 14:16:00|1156.2|1151.7|1156|1151.5|1156.2|1151.7|1156|1151.5|25
1626790570000|2021-07-20 14:16:10|1156.1|1151.6|1156|1151.5|1156.1|1151.6|1156|1151.5|20
1626790580000|2021-07-20 14:16:20|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|1156.1|1151.6|20
1626790590000|2021-07-20 14:16:30|||||||||4
1626790600000|2021-07-20 14:16:40|1156|1151.5|1156.1|1151.6|1156.1|1151.6|1156|1151.5|9
1626790610000|2021-07-20 14:16:50|1156|1151.5|1156|1151.5|1156|1151.5|1156|1151.5|2
1626790620000|2021-07-20 14:17:00|1156.1|1151.6|1156.1|1151.6|1156.3|1151.8|1156.1|1151.6|28
1626790630000|2021-07-20 14:17:10|1156.3|1151.8|1156.5|1152|1156.5|1152|1156.3|1151.8|191
1626790640000|2021-07-20 14:17:20|1156.3|1151.8|1156|1151.5|1156.3|1151.8|1156|1151.5|39
1626790650000|2021-07-20 14:17:30|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|1155.8|1151.3|94
1626790660000|2021-07-20 14:17:40|1155.5|1151|1156.1|1151.6|1156.1|1151.6|1155.5|1151|14
1626790670000|2021-07-20 14:17:50|1156|1151.5|1156|1151.5|1156|1151.5|1156|1151.5|6
1626790680000|2021-07-20 14:18:00|||||||||9
1626790690000|2021-07-20 14:18:10|1155.9|1151.4|1156.5|1152|1156.5|1152|1155.9|1151.4|105
1626790700000|2021-07-20 14:18:20|||||||||12
1626790710000|2021-07-20 14:18:30|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|1156.6|1152.1|78
1626790720000|2021-07-20 14:18:40|1156.5|1152|1156.5|1152|1156.5|1152|1156.5|1152|51
1626790730000|2021-07-20 14:18:50|1156.8|1152.3|1157|1152.5|1157|1152.5|1156.6|1152.1|21
1626790740000|2021-07-20 14:19:00|||||||||8
1626790750000|2021-07-20 14:19:10|||||||||26
1626790760000|2021-07-20 14:19:20|||||||||13
1626790770000|2021-07-20 14:19:30|1157.1|1152.6|1157.6|1153.1|1157.6|1153.1|1157.1|1152.6|266
1626790780000|2021-07-20 14:19:40|1157.8|1153.3|1158.2|1153.7|1158.2|1153.7|1157.8|1153.3|183
1626790790000|2021-07-20 14:19:50|1158.3|1153.8|1158.3|1153.8|1158.3|1153.8|1158|1153.5|45
1626790800000|2021-07-20 14:20:00|1158.1|1153.6|1157.3|1152.8|1158.1|1153.6|1157.1|1152.6|235
1626790810000|2021-07-20 14:20:10|1157.6|1153.1|1157.5|1153|1157.6|1153.1|1157.1|1152.6|99
1626790820000|2021-07-20 14:20:20|1157.8|1153.3|1158.1|1153.6|1158.1|1153.6|1157.8|1153.3|133
1626790830000|2021-07-20 14:20:30|1158|1153.5|1158.1|1153.6|1158.1|1153.6|1158|1153.5|61
1626790840000|2021-07-20 14:20:40|||||||||29
1626790850000|2021-07-20 14:20:50|1158.5|1154|1158.8|1154.3|1158.8|1154.3|1158.5|1154|78
1626790860000|2021-07-20 14:21:00|1158.6|1154.1|1159.1|1154.6|1159.1|1154.6|1158.6|1154.1|168
1626790870000|2021-07-20 14:21:10|1159|1154.5|1159|1154.5|1159|1154.5|1159|1154.5|53
1626790880000|2021-07-20 14:21:20|1159.3|1154.8|1158.6|1154.1|1159.3|1154.8|1158.6|1154.1|84
1626790890000|2021-07-20 14:21:30|1159|1154.5|1158.8|1154.3|1159|1154.5|1158.8|1154.3|23
1626790900000|2021-07-20 14:21:40|||||||||22
1626790910000|2021-07-20 14:21:50|1159|1154.5|1159.3|1154.8|1159.3|1154.8|1159|1154.5|70
1626790920000|2021-07-20 14:22:00|1159.2|1154.7|1159.3|1154.8|1159.3|1154.8|1159|1154.5|15
1626790930000|2021-07-20 14:22:10|1159.4|1154.9|1160.7|1156.2|1160.7|1156.2|1159.4|1154.9|592
1626790940000|2021-07-20 14:22:20|1160.8|1156.3|1160.8|1156.3|1161.2|1156.7|1160.8|1156.3|485
1626790950000|2021-07-20 14:22:30|1161.1|1156.6|1160.3|1155.8|1161.1|1156.6|1160.2|1155.7|343
1626790960000|2021-07-20 14:22:40|1160.2|1155.7|1160.7|1156.2|1160.7|1156.2|1160.2|1155.7|166
1626790970000|2021-07-20 14:22:50|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|1160.7|1156.2|33
1626790980000|2021-07-20 14:23:00|1160.7|1156.2|1160.7|1156.2|1160.8|1156.3|1160.5|1156|88
1626790990000|2021-07-20 14:23:10|1160.5|1156|1160|1155.5|1160.5|1156|1160|1155.5|64
1626791000000|2021-07-20 14:23:20|1160.3|1155.8|1160.1|1155.6|1160.3|1155.8|1159.8|1155.3|120
1626791010000|2021-07-20 14:23:30|||||||||35
1626791020000|2021-07-20 14:23:40|||||||||48
1626791030000|2021-07-20 14:23:50|||||||||62
1626791040000|2021-07-20 14:24:00|1160.2|1155.7|1160.6|1156.1|1160.6|1156.1|1160.2|1155.7|59
1626791050000|2021-07-20 14:24:10|1160.5|1156|1160.6|1156.1|1160.6|1156.1|1160.3|1155.8|48
1626791060000|2021-07-20 14:24:20|||||||||23
1626791070000|2021-07-20 14:24:30|1160.3|1155.8|1160.6|1156.1|1160.6|1156.1|1160.3|1155.8|43
1626791080000|2021-07-20 14:24:40|1160.8|1156.3|1160.8|1156.3|1161.1|1156.6|1160.8|1156.3|263
1626791090000|2021-07-20 14:24:50|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|88
1626791100000|2021-07-20 14:25:00|1161|1156.5|1161|1156.5|1161|1156.5|1160.6|1156.1|173
1626791110000|2021-07-20 14:25:10|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|1161|1156.5|106
1626791120000|2021-07-20 14:25:20|||||||||112
1626791130000|2021-07-20 14:25:30|||||||||46
1626791140000|2021-07-20 14:25:40|||||||||30
1626791150000|2021-07-20 14:25:50|||||||||18
1626791160000|2021-07-20 14:26:00|1161.2|1156.7|1161.3|1156.8|1161.3|1156.8|1161.2|1156.7|161
1626791170000|2021-07-20 14:26:10|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|1161.1|1156.6|82
1626791180000|2021-07-20 14:26:20|1161.5|1157|1161.6|1157.1|1161.6|1157.1|1161.5|1157|102
1626791190000|2021-07-20 14:26:30|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|249
1626791200000|2021-07-20 14:26:40|1161.6|1157.1|1161.7|1157.2|1161.7|1157.2|1161.6|1157.1|200
1626791210000|2021-07-20 14:26:50|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|1161.8|1157.3|76
1626791220000|2021-07-20 14:27:00|1162|1157.5|1161.8|1157.3|1162|1157.5|1161.8|1157.3|75
1626791230000|2021-07-20 14:27:10|1162|1157.5|1162.7|1158.2|1162.7|1158.2|1162|1157.5|598
1626791240000|2021-07-20 14:27:20|1162.5|1158|1162.2|1157.7|1162.5|1158|1162.2|1157.7|209
1626791250000|2021-07-20 14:27:30|1162|1157.5|1162|1157.5|1162.2|1157.7|1161.6|1157.1|306
1626791260000|2021-07-20 14:27:40|1162.5|1158|1162.7|1158.2|1162.7|1158.2|1162.5|1158|87
1626791270000|2021-07-20 14:27:50|1162.6|1158.1|1162.7|1158.2|1162.7|1158.2|1162.5|1158|112
1626791280000|2021-07-20 14:28:00|||||||||101
1626791290000|2021-07-20 14:28:10|1163|1158.5|1163.2|1158.7|1163.2|1158.7|1163|1158.5|149
1626791300000|2021-07-20 14:28:20|||||||||76
1626791310000|2021-07-20 14:28:30|1163|1158.5|1162.8|1158.3|1163|1158.5|1162.8|1158.3|158
1626791320000|2021-07-20 14:28:40|1162.7|1158.2|1163|1158.5|1163|1158.5|1162.7|1158.2|58
1626791330000|2021-07-20 14:28:50|1162.8|1158.3|1162.8|1158.3|1162.8|1158.3|1162.8|1158.3|75
1626791340000|2021-07-20 14:29:00|1162.9|1158.4|1162.8|1158.3|1162.9|1158.4|1162.5|1158|55
1626791350000|2021-07-20 14:29:10|||||||||90
1626791360000|2021-07-20 14:29:20|1162.5|1158|1163|1158.5|1163|1158.5|1162.5|1158|82
1626791370000|2021-07-20 14:29:30|1162.8|1158.3|1162.8|1158.3|1162.9|1158.4|1162.8|1158.3|130
1626791380000|2021-07-20 14:29:40|1162.6|1158.1|1162.6|1158.1|1162.6|1158.1|1162.6|1158.1|94
1626791390000|2021-07-20 14:29:50|1162.3|1157.8|1162.5|1158|1162.6|1158.1|1162.3|1157.8|81
1626791400000|2021-07-20 14:30:00|1162.4|1157.9|1162.3|1157.8|1162.6|1158.1|1162.2|1157.7|174
1626791410000|2021-07-20 14:30:10|1162.2|1157.7|1162.1|1157.6|1162.2|1157.7|1162.1|1157.6|55
1626791420000|2021-07-20 14:30:20|1162|1157.5|1161.5|1157|1162|1157.5|1161.5|1157|249
1626791430000|2021-07-20 14:30:30|1161.3|1156.8|1161.5|1157|1161.5|1157|1161.3|1156.8|92
1626791440000|2021-07-20 14:30:40|1161.6|1157.1|1161.8|1157.3|1161.8|1157.3|1161.6|1157.1|162
1626791450000|2021-07-20 14:30:50|1161.6|1157.1|1161.8|1157.3|1161.8|1157.3|1161.6|1157.1|13
1626791460000|2021-07-20 14:31:00|1161.5|1157|1161.5|1157|1161.5|1157|1161.5|1157|20
1626791470000|2021-07-20 14:31:10|||||||||9
1626791480000|2021-07-20 14:31:20|||||||||22
1626791490000|2021-07-20 14:31:30|1161.7|1157.2|1162|1157.5|1162|1157.5|1161.7|1157.2|35
1626791500000|2021-07-20 14:31:40|1161.8|1157.3|1161.6|1157.1|1161.8|1157.3|1161.6|1157.1|26
1626791510000|2021-07-20 14:31:50|1161.5|1157|1162.5|1158|1162.6|1158.1|1161.5|1157|164
1626791520000|2021-07-20 14:32:00|1162.3|1157.8|1162.6|1158.1|1162.7|1158.2|1162|1157.5|273
1626791530000|2021-07-20 14:32:10|1162.5|1158|1162.1|1157.6|1162.5|1158|1162|1157.5|120
1626791540000|2021-07-20 14:32:20|1162.2|1157.7|1161.8|1157.3|1162.2|1157.7|1161.8|1157.3|120
1626791550000|2021-07-20 14:32:30|1162|1157.5|1161.8|1157.3|1162|1157.5|1161.8|1157.3|197
1626791560000|2021-07-20 14:32:40|1161.6|1157.1|1161.3|1156.8|1161.6|1157.1|1161|1156.5|497
1626791570000|2021-07-20 14:32:50|1161.5|1157|1161.8|1157.3|1162.3|1157.8|1161.5|1157|746
1626791580000|2021-07-20 14:33:00|||||||||87
1626791590000|2021-07-20 14:33:10|1162|1157.5|1162.3|1157.8|1162.5|1158|1162|1157.5|86
1626791600000|2021-07-20 14:33:20|1162.1|1157.6|1161.8|1157.3|1162.1|1157.6|1161.8|1157.3|247
1626791610000|2021-07-20 14:33:30|1162|1157.5|1162.7|1158.2|1162.7|1158.2|1162|1157.5|112
1626791620000|2021-07-20 14:33:40|1162.5|1158|1162.3|1157.8|1162.7|1158.2|1162.3|1157.8|104
1626791630000|2021-07-20 14:33:50|1162.5|1158|1162.4|1157.9|1162.6|1158.1|1162.2|1157.7|493
1626791640000|2021-07-20 14:34:00|1162.6|1158.1|1163.3|1158.8|1163.3|1158.8|1162.6|1158.1|262
1626791650000|2021-07-20 14:34:10|1163.2|1158.7|1163.2|1158.7|1163.2|1158.7|1162.8|1158.3|463
1626791660000|2021-07-20 14:34:20|1163.3|1158.8|1163.2|1158.7|1163.3|1158.8|1163.2|1158.7|191
1626791670000|2021-07-20 14:34:30|1163.5|1159|1164.3|1159.8|1164.3|1159.8|1163.5|1159|416
1626791680000|2021-07-20 14:34:40|||||||||133
1626791690000|2021-07-20 14:34:50|1165.1|1160.6|1165.2|1160.7|1165.7|1161.2|1165.1|1160.6|1466
1626791700000|2021-07-20 14:35:00|1165|1160.5|1166.2|1161.7|1166.2|1161.7|1165|1160.5|728
1626791710000|2021-07-20 14:35:10|1165.9|1161.4|1165.7|1161.2|1165.9|1161.4|1165.7|1161.2|300
1626791720000|2021-07-20 14:35:20|1165.4|1160.9|1165.2|1160.7|1165.5|1161|1165.2|1160.7|582
1626791730000|2021-07-20 14:35:30|||||||||129
1626791740000|2021-07-20 14:35:40|1165|1160.5|1165|1160.5|1165.2|1160.7|1165|1160.5|185
1626791750000|2021-07-20 14:35:50|1165.4|1160.9|1165.8|1161.3|1166.2|1161.7|1165.4|1160.9|1498
1626791760000|2021-07-20 14:36:00|1165.9|1161.4|1165.9|1161.4|1167|1162.5|1165.9|1161.4|1437
1626791770000|2021-07-20 14:36:10|1165.7|1161.2|1165.6|1161.1|1165.7|1161.2|1165.2|1160.7|648
1626791780000|2021-07-20 14:36:20|1165.9|1161.4|1165.4|1160.9|1165.9|1161.4|1165.2|1160.7|176
1626791790000|2021-07-20 14:36:30|1165.3|1160.8|1165.2|1160.7|1165.4|1160.9|1165.2|1160.7|153
1626791800000|2021-07-20 14:36:40|1165|1160.5|1165|1160.5|1165.2|1160.7|1165|1160.5|165
1626791810000|2021-07-20 14:36:50|||||||||59
1626791820000|2021-07-20 14:37:00|1164.9|1160.4|1164.8|1160.3|1164.9|1160.4|1164.8|1160.3|79
1626791830000|2021-07-20 14:37:10|||||||||54
1626791840000|2021-07-20 14:37:20|1165|1160.5|1165|1160.5|1165|1160.5|1165|1160.5|64
1626791850000|2021-07-20 14:37:30|||||||||26
1626791860000|2021-07-20 14:37:40|||||||||20
1626791870000|2021-07-20 14:37:50|1164.7|1160.2|1164.7|1160.2|1164.7|1160.2|1164.7|1160.2|72
1626791880000|2021-07-20 14:38:00|1164.6|1160.1|1164.5|1160|1164.9|1160.4|1164.4|1159.9|150
1626791890000|2021-07-20 14:38:10|1164.4|1159.9|1164.4|1159.9|1164.5|1160|1164.4|1159.9|54
1626791900000|2021-07-20 14:38:20|1164.2|1159.7|1164|1159.5|1164.2|1159.7|1163.9|1159.4|26
1626791910000|2021-07-20 14:38:30|1163.9|1159.4|1163.9|1159.4|1163.9|1159.4|1163.9|1159.4|58
1626791920000|2021-07-20 14:38:40|1163.5|1159|1163.5|1159|1163.5|1159|1163.5|1159|26
1626791930000|2021-07-20 14:38:50|1163.9|1159.4|1163.5|1159|1163.9|1159.4|1163.5|1159|25
1626791940000|2021-07-20 14:39:00|1163.7|1159.2|1164|1159.5|1164|1159.5|1163.7|1159.2|81
1626791950000|2021-07-20 14:39:10|||||||||99
1626791960000|2021-07-20 14:39:20|||||||||69
1626791970000|2021-07-20 14:39:30|1163.9|1159.4|1163.7|1159.2|1163.9|1159.4|1163.5|1159|31
1626791980000|2021-07-20 14:39:40|1163.9|1159.4|1163.9|1159.4|1163.9|1159.4|1163.9|1159.4|11
1626791990000|2021-07-20 14:39:50|1164|1159.5|1164|1159.5|1164|1159.5|1163.9|1159.4|100
1626792000000|2021-07-20 14:40:00|1164.1|1159.6|1164.5|1160|1165|1160.5|1164.1|1159.6|227
1626792010000|2021-07-20 14:40:10|1164.7|1160.2|1164.7|1160.2|1165|1160.5|1164.7|1160.2|292
1626792020000|2021-07-20 14:40:20|1164.9|1160.4|1163.9|1159.4|1164.9|1160.4|1163.9|1159.4|214
1626792030000|2021-07-20 14:40:30|1164|1159.5|1163.5|1159|1164|1159.5|1163.5|1159|81
1626792040000|2021-07-20 14:40:40|1163.4|1158.9|1163.7|1159.2|1163.7|1159.2|1163.4|1158.9|90
1626792050000|2021-07-20 14:40:50|1163.5|1159|1163.7|1159.2|1163.7|1159.2|1163.4|1158.9|39
1626792060000|2021-07-20 14:41:00|1163.5|1159|1163.2|1158.7|1163.9|1159.4|1163.2|1158.7|203
1626792070000|2021-07-20 14:41:10|1163|1158.5|1162.4|1157.9|1163|1158.5|1162.4|1157.9|79
1626792080000|2021-07-20 14:41:20|1162.5|1158|1163.4|1158.9|1163.4|1158.9|1162.5|1158|127
1626792090000|2021-07-20 14:41:30|1163.2|1158.7|1163|1158.5|1163.2|1158.7|1163|1158.5|51
1626792100000|2021-07-20 14:41:40|1163.2|1158.7|1163.4|1158.9|1163.4|1158.9|1163.2|1158.7|80
1626792110000|2021-07-20 14:41:50|1163.5|1159|1163.5|1159|1163.5|1159|1163.2|1158.7|31
1626792120000|2021-07-20 14:42:00|1163.4|1158.9|1163.2|1158.7|1163.5|1159|1163.2|1158.7|16
1626792130000|2021-07-20 14:42:10|1163.4|1158.9|1163.5|1159|1163.5|1159|1163.4|1158.9|21
1626792140000|2021-07-20 14:42:20|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|1163.4|1158.9|25
1626792150000|2021-07-20 14:42:30|1163.2|1158.7|1163|1158.5|1163.2|1158.7|1163|1158.5|45
1626792160000|2021-07-20 14:42:40|||||||||20
1626792170000|2021-07-20 14:42:50|||||||||3
1626792180000|2021-07-20 14:43:00|||||||||17
1626792190000|2021-07-20 14:43:10|1162.8|1158.3|1162.5|1158|1162.8|1158.3|1162.5|1158|62
1626792200000|2021-07-20 14:43:20|1162.2|1157.7|1161.7|1157.2|1162.2|1157.7|1161.7|1157.2|138
1626792210000|2021-07-20 14:43:30|1161.5|1157|1161.5|1157|1161.5|1157|1161.5|1157|176
1626792220000|2021-07-20 14:43:40|1161.9|1157.4|1162|1157.5|1162.4|1157.9|1161.9|1157.4|228
1626792230000|2021-07-20 14:43:50|1162.1|1157.6|1162|1157.5|1162.1|1157.6|1162|1157.5|58
1626792240000|2021-07-20 14:44:00|1161.9|1157.4|1161.9|1157.4|1162|1157.5|1161.8|1157.3|59
1626792250000|2021-07-20 14:44:10|1162|1157.5|1162|1157.5|1162|1157.5|1162|1157.5|23
1626792260000|2021-07-20 14:44:20|1162.1|1157.6|1162.4|1157.9|1162.4|1157.9|1162.1|1157.6|48
1626792270000|2021-07-20 14:44:30|1162.5|1158|1162.2|1157.7|1162.9|1158.4|1162.2|1157.7|93
1626792280000|2021-07-20 14:44:40|1162|1157.5|1161.5|1157|1162|1157.5|1161.5|1157|199
1626792290000|2021-07-20 14:44:50|||||||||37
1626792300000|2021-07-20 14:45:00|1161.8|1157.3|1162|1157.5|1162|1157.5|1161.7|1157.2|85
1626792310000|2021-07-20 14:45:10|1161.8|1157.3|1161.3|1156.8|1161.8|1157.3|1161.2|1156.7|272
1626792320000|2021-07-20 14:45:20|||||||||53
1626792330000|2021-07-20 14:45:30|1161.5|1157|1161.3|1156.8|1161.5|1157|1161.3|1156.8|97
1626792340000|2021-07-20 14:45:40|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|406
1626792350000|2021-07-20 14:45:50|1160.9|1156.4|1161.2|1156.7|1161.3|1156.8|1160.9|1156.4|530
1626792360000|2021-07-20 14:46:00|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|1160.5|1156|260
1626792370000|2021-07-20 14:46:10|1160.5|1156|1160.3|1155.8|1160.5|1156|1160.3|1155.8|89
1626792380000|2021-07-20 14:46:20|1160.2|1155.7|1159.7|1155.2|1160.2|1155.7|1159.7|1155.2|328
1626792390000|2021-07-20 14:46:30|1159.8|1155.3|1160|1155.5|1160|1155.5|1159.8|1155.3|775
1626792400000|2021-07-20 14:46:40|1160.2|1155.7|1160.2|1155.7|1160.3|1155.8|1160.2|1155.7|115
1626792410000|2021-07-20 14:46:50|1160.4|1155.9|1160.5|1156|1160.7|1156.2|1160.3|1155.8|32
1626792420000|2021-07-20 14:47:00|1160.2|1155.7|1160.7|1156.2|1160.7|1156.2|1160.2|1155.7|389
1626792430000|2021-07-20 14:47:10|1161|1156.5|1161.3|1156.8|1161.5|1157|1161|1156.5|371
1626792440000|2021-07-20 14:47:20|1161.5|1157|1161.8|1157.3|1161.8|1157.3|1161.3|1156.8|144
1626792450000|2021-07-20 14:47:30|1161.7|1157.2|1160.7|1156.2|1161.7|1157.2|1160.7|1156.2|287
1626792460000|2021-07-20 14:47:40|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|1160.7|1156.2|126
1626792470000|2021-07-20 14:47:50|1161|1156.5|1161.3|1156.8|1161.3|1156.8|1161|1156.5|283
1626792480000|2021-07-20 14:48:00|1161.2|1156.7|1160.7|1156.2|1161.2|1156.7|1160.7|1156.2|33
1626792490000|2021-07-20 14:48:10|1160.8|1156.3|1160.5|1156|1160.8|1156.3|1160.5|1156|200
1626792500000|2021-07-20 14:48:20|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|139
1626792510000|2021-07-20 14:48:30|1160.2|1155.7|1161|1156.5|1161|1156.5|1160.2|1155.7|140
1626792520000|2021-07-20 14:48:40|||||||||29
1626792530000|2021-07-20 14:48:50|||||||||37
1626792540000|2021-07-20 14:49:00|1160.8|1156.3|1161|1156.5|1161|1156.5|1160.8|1156.3|95
1626792550000|2021-07-20 14:49:10|||||||||7
1626792560000|2021-07-20 14:49:20|1161.2|1156.7|1161.5|1157|1161.5|1157|1161.2|1156.7|103
1626792570000|2021-07-20 14:49:30|1161.3|1156.8|1161.5|1157|1161.5|1157|1161.2|1156.7|45
1626792580000|2021-07-20 14:49:40|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|1161.7|1157.2|23
1626792590000|2021-07-20 14:49:50|||||||||3
1626792600000|2021-07-20 14:50:00|1161.8|1157.3|1162.5|1158|1162.5|1158|1161.8|1157.3|167
1626792610000|2021-07-20 14:50:10|1162.7|1158.2|1162.5|1158|1162.7|1158.2|1162.5|1158|49
1626792620000|2021-07-20 14:50:20|1162.3|1157.8|1162.3|1157.8|1162.3|1157.8|1162.3|1157.8|36
1626792630000|2021-07-20 14:50:30|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|1162|1157.5|35
1626792640000|2021-07-20 14:50:40|||||||||9
1626792650000|2021-07-20 14:50:50|||||||||9
1626792660000|2021-07-20 14:51:00|1162.1|1157.6|1162.2|1157.7|1162.2|1157.7|1162|1157.5|43
1626792670000|2021-07-20 14:51:10|1162.3|1157.8|1162.2|1157.7|1162.3|1157.8|1162.2|1157.7|9
1626792680000|2021-07-20 14:51:20|1162|1157.5|1162|1157.5|1162|1157.5|1162|1157.5|82
1626792690000|2021-07-20 14:51:30|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|1162.2|1157.7|122
1626792700000|2021-07-20 14:51:40|1162.5|1158|1162.7|1158.2|1162.7|1158.2|1162.5|1158|37
1626792710000|2021-07-20 14:51:50|1163|1158.5|1162.7|1158.2|1163|1158.5|1162.7|1158.2|15
1626792720000|2021-07-20 14:52:00|1162.8|1158.3|1163.2|1158.7|1163.2|1158.7|1162.7|1158.2|32
1626792730000|2021-07-20 14:52:10|1163.1|1158.6|1163|1158.5|1163.1|1158.6|1163|1158.5|10
1626792740000|2021-07-20 14:52:20|1163.4|1158.9|1162.3|1157.8|1163.5|1159|1162.2|1157.7|118
1626792750000|2021-07-20 14:52:30|1162.4|1157.9|1162.4|1157.9|1162.5|1158|1162.4|1157.9|11
1626792760000|2021-07-20 14:52:40|1162.5|1158|1162.5|1158|1162.5|1158|1162.4|1157.9|6
1626792770000|2021-07-20 14:52:50|1162.3|1157.8|1162.3|1157.8|1162.3|1157.8|1162.3|1157.8|12
1626792780000|2021-07-20 14:53:00|1162.1|1157.6|1161.8|1157.3|1162.1|1157.6|1161.8|1157.3|80
1626792790000|2021-07-20 14:53:10|1162.1|1157.6|1161.8|1157.3|1162.1|1157.6|1161.8|1157.3|43
1626792800000|2021-07-20 14:53:20|||||||||22
1626792810000|2021-07-20 14:53:30|||||||||53
1626792820000|2021-07-20 14:53:40|1162|1157.5|1162.2|1157.7|1162.3|1157.8|1162|1157.5|79
1626792830000|2021-07-20 14:53:50|1162.1|1157.6|1162.1|1157.6|1162.1|1157.6|1161.8|1157.3|9
1626792840000|2021-07-20 14:54:00|1162|1157.5|1161.6|1157.1|1162|1157.5|1161.6|1157.1|68
1626792850000|2021-07-20 14:54:10|1161.4|1156.9|1161.5|1157|1161.6|1157.1|1161.4|1156.9|19
1626792860000|2021-07-20 14:54:20|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|1161.6|1157.1|6
1626792870000|2021-07-20 14:54:30|||||||||15
1626792880000|2021-07-20 14:54:40|||||||||17
1626792890000|2021-07-20 14:54:50|1161.5|1157|1161|1156.5|1161.5|1157|1161|1156.5|92
1626792900000|2021-07-20 14:55:00|1160.6|1156.1|1160.3|1155.8|1160.6|1156.1|1160.3|1155.8|88
1626792910000|2021-07-20 14:55:10|1160.2|1155.7|1160|1155.5|1160.3|1155.8|1159.8|1155.3|72
1626792920000|2021-07-20 14:55:20|1160.2|1155.7|1159.8|1155.3|1160.3|1155.8|1159.8|1155.3|101
1626792930000|2021-07-20 14:55:30|1159.5|1155|1159.5|1155|1159.5|1155|1159.5|1155|69
1626792940000|2021-07-20 14:55:40|1159.3|1154.8|1159.7|1155.2|1159.7|1155.2|1159.3|1154.8|157
1626792950000|2021-07-20 14:55:50|1159.9|1155.4|1160.3|1155.8|1160.4|1155.9|1159.9|1155.4|160
1626792960000|2021-07-20 14:56:00|1160.2|1155.7|1159.8|1155.3|1160.2|1155.7|1159.7|1155.2|122
1626792970000|2021-07-20 14:56:10|||||||||34
1626792980000|2021-07-20 14:56:20|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|35
1626792990000|2021-07-20 14:56:30|||||||||8
1626793000000|2021-07-20 14:56:40|1160.5|1156|1159.8|1155.3|1160.5|1156|1159.8|1155.3|68
1626793010000|2021-07-20 14:56:50|||||||||30
1626793020000|2021-07-20 14:57:00|1159.6|1155.1|1159.5|1155|1159.6|1155.1|1159.5|1155|255
1626793030000|2021-07-20 14:57:10|1159.6|1155.1|1159.6|1155.1|1159.6|1155.1|1159.5|1155|161
1626793040000|2021-07-20 14:57:20|||||||||61
1626793050000|2021-07-20 14:57:30|1159.5|1155|1159.5|1155|1159.8|1155.3|1159.5|1155|41
1626793060000|2021-07-20 14:57:40|1159.6|1155.1|1159.6|1155.1|1159.7|1155.2|1159.5|1155|95
1626793070000|2021-07-20 14:57:50|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|1159.7|1155.2|18
1626793080000|2021-07-20 14:58:00|1159.8|1155.3|1159.9|1155.4|1159.9|1155.4|1159.8|1155.3|152
1626793090000|2021-07-20 14:58:10|1160|1155.5|1160.5|1156|1160.5|1156|1160|1155.5|117
1626793100000|2021-07-20 14:58:20|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|1160.8|1156.3|157
1626793110000|2021-07-20 14:58:30|1161|1156.5|1161.2|1156.7|1161.2|1156.7|1161|1156.5|89
1626793120000|2021-07-20 14:58:40|1161|1156.5|1160.8|1156.3|1161|1156.5|1160.8|1156.3|51
1626793130000|2021-07-20 14:58:50|||||||||33
1626793140000|2021-07-20 14:59:00|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|1161.2|1156.7|80
1626793150000|2021-07-20 14:59:10|1160.8|1156.3|1160.8|1156.3|1161.2|1156.7|1160.8|1156.3|41
1626793160000|2021-07-20 14:59:20|1161|1156.5|1160.8|1156.3|1161.2|1156.7|1160.7|1156.2|111
1626793170000|2021-07-20 14:59:30|1161|1156.5|1160.7|1156.2|1161.2|1156.7|1160.7|1156.2|59
1626793180000|2021-07-20 14:59:40|1160.5|1156|1160.8|1156.3|1161|1156.5|1160.5|1156|85
1626793190000|2021-07-20 14:59:50|1160.7|1156.2|1160.3|1155.8|1161|1156.5|1160.3|1155.8|141
1626793200000|2021-07-20 15:00:00|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|0
1626829200000|2021-07-21 01:00:00|1160.5|1156|1158.2|1153.7|1160.5|1156|1158.2|1153.7|344
1626829210000|2021-07-21 01:00:10|1158.3|1153.8|1158.4|1153.9|1158.7|1154.2|1157.7|1153.2|223
1626829220000|2021-07-21 01:00:20|1158.6|1154.1|1158.9|1154.4|1159.5|1155|1158.6|1154.1|399
1626829230000|2021-07-21 01:00:30|1159.1|1154.6|1158.8|1154.3|1159.4|1154.9|1158.6|1154.1|148
1626829240000|2021-07-21 01:00:40|1159|1154.5|1159.4|1154.9|1159.4|1154.9|1158.9|1154.4|48
1626829250000|2021-07-21 01:00:50|1159|1154.5|1159.4|1154.9|1159.7|1155.2|1158.9|1154.4|169
1626829260000|2021-07-21 01:01:00|1159.1|1154.6|1157.6|1153.1|1159.3|1154.8|1157.6|1153.1|217
1626829270000|2021-07-21 01:01:10|1157.4|1152.9|1157.9|1153.4|1157.9|1153.4|1157.4|1152.9|336
1626829280000|2021-07-21 01:01:20|1158.1|1153.6|1157.2|1152.7|1158.1|1153.6|1157.2|1152.7|265
1626829290000|2021-07-21 01:01:30|1157.1|1152.6|1156.2|1151.7|1157.1|1152.6|1155.7|1151.2|705
1626829300000|2021-07-21 01:01:40|1156.4|1151.9|1156.9|1152.4|1156.9|1152.4|1156.4|1151.9|145
1626829310000|2021-07-21 01:01:50|1157.1|1152.6|1157.5|1153|1157.6|1153.1|1156.9|1152.4|128
1626829320000|2021-07-21 01:02:00|1157.4|1152.9|1156.1|1151.6|1157.4|1152.9|1155.4|1150.9|369
1626829330000|2021-07-21 01:02:10|1156.4|1151.9|1157.2|1152.7|1157.2|1152.7|1156.4|1151.9|125
1626829340000|2021-07-21 01:02:20|1157|1152.5|1157|1152.5|1157.2|1152.7|1156.8|1152.3|112
1626829350000|2021-07-21 01:02:30|1157.1|1152.6|1157.1|1152.6|1157.4|1152.9|1157.1|1152.6|66
1626829360000|2021-07-21 01:02:40|1157.2|1152.7|1157.6|1153.1|1157.6|1153.1|1157.2|1152.7|51
1626829370000|2021-07-21 01:02:50|1157.5|1153|1156.1|1151.6|1157.5|1153|1155.7|1151.2|281
1626829380000|2021-07-21 01:03:00|1156.2|1151.7|1155.7|1151.2|1156.4|1151.9|1155.1|1150.6|400
1626829390000|2021-07-21 01:03:10|1155.9|1151.4|1155.7|1151.2|1155.9|1151.4|1155.6|1151.1|176
1626829400000|2021-07-21 01:03:20|1156.1|1151.6|1157|1152.5|1157|1152.5|1155.9|1151.4|70
1626829410000|2021-07-21 01:03:30|1156.9|1152.4|1156.1|1151.6|1156.9|1152.4|1156.1|1151.6|139
1626829420000|2021-07-21 01:03:40|1155.7|1151.2|1156|1151.5|1156.2|1151.7|1155.7|1151.2|63
1626829430000|2021-07-21 01:03:50|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|1155.9|1151.4|66
1626829440000|2021-07-21 01:04:00|1156.1|1151.6|1156.3|1151.8|1156.4|1151.9|1156.1|1151.6|106
1626829450000|2021-07-21 01:04:10|1156.5|1152|1156.7|1152.2|1156.7|1152.2|1156.2|1151.7|104
1626829460000|2021-07-21 01:04:20|1156.6|1152.1|1156.4|1151.9|1156.7|1152.2|1156.2|1151.7|119
1626829470000|2021-07-21 01:04:30|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|1156.2|1151.7|51
1626829480000|2021-07-21 01:04:40|1156.1|1151.6|1155.7|1151.2|1156.1|1151.6|1155.7|1151.2|58
1626829490000|2021-07-21 01:04:50|1156.1|1151.6|1156.2|1151.7|1156.2|1151.7|1156.1|1151.6|120
1626829500000|2021-07-21 01:05:00|1156.4|1151.9|1156.7|1152.2|1156.7|1152.2|1156.4|1151.9|62
1626829510000|2021-07-21 01:05:10|1156.9|1152.4|1157.4|1152.9|1157.4|1152.9|1156.9|1152.4|82
1626829520000|2021-07-21 01:05:20|1157.5|1153|1158.2|1153.7|1158.2|1153.7|1157.4|1152.9|110
1626829530000|2021-07-21 01:05:30|1158.3|1153.8|1158.2|1153.7|1158.6|1154.1|1158.2|1153.7|128
1626829540000|2021-07-21 01:05:40|1157.7|1153.2|1157.6|1153.1|1157.7|1153.2|1157.2|1152.7|197
1626829550000|2021-07-21 01:05:50|1158|1153.5|1158.1|1153.6|1158.1|1153.6|1157.8|1153.3|46
1626829560000|2021-07-21 01:06:00|1158|1153.5|1157.7|1153.2|1158.1|1153.6|1157.6|1153.1|58
1626829570000|2021-07-21 01:06:10|1157.6|1153.1|1157.4|1152.9|1157.6|1153.1|1157.4|1152.9|117
1626829580000|2021-07-21 01:06:20|1157.1|1152.6|1157.2|1152.7|1157.2|1152.7|1157.1|1152.6|51
1626829590000|2021-07-21 01:06:30|1157.4|1152.9|1157.6|1153.1|1157.6|1153.1|1157.4|1152.9|50
1626829600000|2021-07-21 01:06:40|1157.4|1152.9|1157.6|1153.1|1157.6|1153.1|1157.4|1152.9|59
1626829610000|2021-07-21 01:06:50|1157.5|1153|1157.1|1152.6|1157.5|1153|1157.1|1152.6|39
1626829620000|2021-07-21 01:07:00|1157|1152.5|1157|1152.5|1157|1152.5|1157|1152.5|44
1626829630000|2021-07-21 01:07:10|1157.4|1152.9|1156.9|1152.4|1157.7|1153.2|1156.9|1152.4|264
1626829640000|2021-07-21 01:07:20|1156.7|1152.2|1157.5|1153|1157.8|1153.3|1156.7|1152.2|41
1626829650000|2021-07-21 01:07:30|1157.7|1153.2|1157.7|1153.2|1157.7|1153.2|1157.5|1153|29
1626829660000|2021-07-21 01:07:40|1157.9|1153.4|1158.1|1153.6|1158.1|1153.6|1157.9|1153.4|55
1626829670000|2021-07-21 01:07:50|1158.2|1153.7|1158.5|1154|1158.5|1154|1158.2|1153.7|57
1626829680000|2021-07-21 01:08:00|1158.8|1154.3|1158.1|1153.6|1158.8|1154.3|1157.9|1153.4|48
1626829690000|2021-07-21 01:08:10|1157.7|1153.2|1157.4|1152.9|1157.7|1153.2|1157|1152.5|356
1626829700000|2021-07-21 01:08:20|1157.3|1152.8|1157|1152.5|1157.3|1152.8|1157|1152.5|34
1626829710000|2021-07-21 01:08:30|||||||||44
1626829720000|2021-07-21 01:08:40|1156.9|1152.4|1156.5|1152|1156.9|1152.4|1156.5|1152|32
1626829730000|2021-07-21 01:08:50|1156.6|1152.1|1156.9|1152.4|1156.9|1152.4|1156.6|1152.1|14
1626829740000|2021-07-21 01:09:00|1157|1152.5|1156.5|1152|1157|1152.5|1156.5|1152|27
1626829750000|2021-07-21 01:09:10|1156|1151.5|1156.4|1151.9|1156.5|1152|1156|1151.5|100
1626829760000|2021-07-21 01:09:20|1156.5|1152|1156.2|1151.7|1156.5|1152|1156.2|1151.7|47
1626829770000|2021-07-21 01:09:30|1156.4|1151.9|1156|1151.5|1156.4|1151.9|1156|1151.5|45
1626829780000|2021-07-21 01:09:40|1156.2|1151.7|1155.7|1151.2|1156.2|1151.7|1155.7|1151.2|87
1626829790000|2021-07-21 01:09:50|1155.9|1151.4|1156.5|1152|1156.5|1152|1155.9|1151.4|70
1626829800000|2021-07-21 01:10:00|1156|1151.5|1155.9|1151.4|1156|1151.5|1155.9|1151.4|124
1626829810000|2021-07-21 01:10:10|1155.5|1151|1155.7|1151.2|1155.9|1151.4|1155.5|1151|154
1626829820000|2021-07-21 01:10:20|1155.2|1150.7|1155.4|1150.9|1155.4|1150.9|1155.2|1150.7|72
1626829830000|2021-07-21 01:10:30|1155.2|1150.7|1155.4|1150.9|1155.4|1150.9|1155.2|1150.7|87
1626829840000|2021-07-21 01:10:40|1155.2|1150.7|1155.2|1150.7|1155.2|1150.7|1155.1|1150.6|65
1626829850000|2021-07-21 01:10:50|||||||||53
1626829860000|2021-07-21 01:11:00|1155.1|1150.6|1153.4|1148.9|1155.1|1150.6|1153.2|1148.7|529
1626829870000|2021-07-21 01:11:10|1153.6|1149.1|1154.4|1149.9|1154.4|1149.9|1153.6|1149.1|205
1626829880000|2021-07-21 01:11:20|1154.2|1149.7|1153.2|1148.7|1154.2|1149.7|1153.2|1148.7|201
1626829890000|2021-07-21 01:11:30|1153.4|1148.9|1152.9|1148.4|1153.4|1148.9|1152.7|1148.2|428
1626829900000|2021-07-21 01:11:40|1152.7|1148.2|1153.4|1148.9|1153.9|1149.4|1152.7|1148.2|128
1626829910000|2021-07-21 01:11:50|1153.7|1149.2|1153.9|1149.4|1154.2|1149.7|1153.7|1149.2|99
1626829920000|2021-07-21 01:12:00|1153.7|1149.2|1153.7|1149.2|1153.9|1149.4|1153.4|1148.9|414
1626829930000|2021-07-21 01:12:10|1153.5|1149|1153.6|1149.1|1153.7|1149.2|1153.4|1148.9|152
1626829940000|2021-07-21 01:12:20|1153.5|1149|1153.7|1149.2|1153.7|1149.2|1153.4|1148.9|210
1626829950000|2021-07-21 01:12:30|1153.5|1149|1153.9|1149.4|1153.9|1149.4|1153.5|1149|114
1626829960000|2021-07-21 01:12:40|1153.5|1149|1153.4|1148.9|1153.5|1149|1153.2|1148.7|237
1626829970000|2021-07-21 01:12:50|1153.2|1148.7|1153.2|1148.7|1153.5|1149|1153.2|1148.7|162
1626829980000|2021-07-21 01:13:00|1153|1148.5|1152.7|1148.2|1153|1148.5|1152.7|1148.2|383
1626829990000|2021-07-21 01:13:10|1152.5|1148|1153.7|1149.2|1153.7|1149.2|1151.7|1147.2|807
1626830000000|2021-07-21 01:13:20|1153.6|1149.1|1153.4|1148.9|1153.7|1149.2|1153|1148.5|105
1626830010000|2021-07-21 01:13:30|1153.3|1148.8|1153.5|1149|1153.5|1149|1153.2|1148.7|96
1626830020000|2021-07-21 01:13:40|1153.2|1148.7|1153.2|1148.7|1153.5|1149|1153.2|1148.7|128
1626830030000|2021-07-21 01:13:50|1153.4|1148.9|1153.6|1149.1|1153.7|1149.2|1153.4|1148.9|53
1626830040000|2021-07-21 01:14:00|1153.4|1148.9|1153.7|1149.2|1153.7|1149.2|1153|1148.5|127
1626830050000|2021-07-21 01:14:10|1153.9|1149.4|1153|1148.5|1153.9|1149.4|1153|1148.5|150
1626830060000|2021-07-21 01:14:20|1153.2|1148.7|1153.7|1149.2|1153.7|1149.2|1153.2|1148.7|56
1626830070000|2021-07-21 01:14:30|1153.5|1149|1153.5|1149|1153.5|1149|1153.5|1149|116
1626830080000|2021-07-21 01:14:40|1153.4|1148.9|1153.4|1148.9|1153.4|1148.9|1153.2|1148.7|145
1626830090000|2021-07-21 01:14:50|1153|1148.5|1153.1|1148.6|1153.7|1149.2|1153|1148.5|126
1626830100000|2021-07-21 01:15:00|1153|1148.5|1152.9|1148.4|1153.4|1148.9|1152.9|1148.4|201
1626830110000|2021-07-21 01:15:10|1153|1148.5|1152.9|1148.4|1153.4|1148.9|1152.9|1148.4|370
1626830120000|2021-07-21 01:15:20|1152.7|1148.2|1152.4|1147.9|1152.7|1148.2|1152.4|1147.9|217
1626830130000|2021-07-21 01:15:30|1152.5|1148|1152.5|1148|1152.7|1148.2|1152.5|1148|125
1626830140000|2021-07-21 01:15:40|1152.4|1147.9|1151.2|1146.7|1152.4|1147.9|1151.2|1146.7|212
1626830150000|2021-07-21 01:15:50|1151.4|1146.9|1151.5|1147|1151.7|1147.2|1151.2|1146.7|284
1626830160000|2021-07-21 01:16:00|1151.3|1146.8|1151|1146.5|1151.4|1146.9|1151|1146.5|489
1626830170000|2021-07-21 01:16:10|1150.9|1146.4|1150.7|1146.2|1151|1146.5|1150.5|1146|412
1626830180000|2021-07-21 01:16:20|1150.5|1146|1150.4|1145.9|1150.7|1146.2|1150.4|1145.9|206
1626830190000|2021-07-21 01:16:30|1150.2|1145.7|1150.7|1146.2|1150.7|1146.2|1150.2|1145.7|109
1626830200000|2021-07-21 01:16:40|1150.6|1146.1|1150.4|1145.9|1150.7|1146.2|1150.4|1145.9|228
1626830210000|2021-07-21 01:16:50|1150.2|1145.7|1150.2|1145.7|1150.2|1145.7|1150.2|1145.7|73
1626830220000|2021-07-21 01:17:00|1149.9|1145.4|1149.9|1145.4|1149.9|1145.4|1149.7|1145.2|364
1626830230000|2021-07-21 01:17:10|1150|1145.5|1150.5|1146|1150.5|1146|1150|1145.5|130
1626830240000|2021-07-21 01:17:20|1150.7|1146.2|1150.7|1146.2|1150.7|1146.2|1150.3|1145.8|165
1626830250000|2021-07-21 01:17:30|1150.8|1146.3|1150.2|1145.7|1150.8|1146.3|1150.2|1145.7|102
1626830260000|2021-07-21 01:17:40|1150.5|1146|1150.4|1145.9|1150.9|1146.4|1150.4|1145.9|307
1626830270000|2021-07-21 01:17:50|1150.5|1146|1151|1146.5|1151|1146.5|1150.4|1145.9|261
1626830280000|2021-07-21 01:18:00|1150.9|1146.4|1151|1146.5|1151|1146.5|1150.1|1145.6|199
1626830290000|2021-07-21 01:18:10|1151.2|1146.7|1150.7|1146.2|1151.2|1146.7|1150.7|1146.2|334
1626830300000|2021-07-21 01:18:20|1150.8|1146.3|1151|1146.5|1151|1146.5|1150.8|1146.3|62
1626830310000|2021-07-21 01:18:30|1151.2|1146.7|1150.7|1146.2|1151.2|1146.7|1150.7|1146.2|35
1626830320000|2021-07-21 01:18:40|1150.6|1146.1|1150.5|1146|1150.6|1146.1|1150.2|1145.7|167
1626830330000|2021-07-21 01:18:50|||||||||33
1626830340000|2021-07-21 01:19:00|1150.4|1145.9|1150|1145.5|1150.4|1145.9|1150|1145.5|81
1626830350000|2021-07-21 01:19:10|1150.2|1145.7|1150.5|1146|1150.5|1146|1150.2|1145.7|38
1626830360000|2021-07-21 01:19:20|1150.4|1145.9|1150|1145.5|1150.4|1145.9|1150|1145.5|93
1626830370000|2021-07-21 01:19:30|1150.2|1145.7|1150.2|1145.7|1150.2|1145.7|1150.2|1145.7|45
1626830380000|2021-07-21 01:19:40|1150|1145.5|1149.5|1145|1150|1145.5|1149.5|1145|305
1626830390000|2021-07-21 01:19:50|1149.2|1144.7|1148.7|1144.2|1149.2|1144.7|1148.7|1144.2|168
1626830400000|2021-07-21 01:20:00|1149.2|1144.7|1148.7|1144.2|1149.2|1144.7|1148.7|1144.2|138
1626830410000|2021-07-21 01:20:10|1148.2|1143.7|1148.5|1144|1148.5|1144|1148.2|1143.7|301
1626830420000|2021-07-21 01:20:20|1148.2|1143.7|1147.9|1143.4|1148.2|1143.7|1147.9|1143.4|800
1626830430000|2021-07-21 01:20:30|1148|1143.5|1148.4|1143.9|1148.4|1143.9|1148|1143.5|372
1626830440000|2021-07-21 01:20:40|1148.2|1143.7|1147.9|1143.4|1148.4|1143.9|1147.9|1143.4|197
1626830450000|2021-07-21 01:20:50|1148.4|1143.9|1148.2|1143.7|1148.4|1143.9|1148.2|1143.7|82
1626830460000|2021-07-21 01:21:00|1148|1143.5|1147.9|1143.4|1148|1143.5|1147.7|1143.2|632
1626830470000|2021-07-21 01:21:10|1147.7|1143.2|1147|1142.5|1148|1143.5|1147|1142.5|673
1626830480000|2021-07-21 01:21:20|1147.2|1142.7|1147.2|1142.7|1147.7|1143.2|1147.2|1142.7|269
1626830490000|2021-07-21 01:21:30|1147.4|1142.9|1147.2|1142.7|1147.4|1142.9|1147.2|1142.7|483
1626830500000|2021-07-21 01:21:40|1147.4|1142.9|1147.5|1143|1147.7|1143.2|1147.4|1142.9|231
1626830510000|2021-07-21 01:21:50|1147.4|1142.9|1147.2|1142.7|1147.4|1142.9|1147.2|1142.7|137
1626830520000|2021-07-21 01:22:00|1146.9|1142.4|1146.4|1141.9|1147.2|1142.7|1146.4|1141.9|300
1626830530000|2021-07-21 01:22:10|1146.7|1142.2|1146.2|1141.7|1146.7|1142.2|1146.2|1141.7|252
1626830540000|2021-07-21 01:22:20|1145.9|1141.4|1146|1141.5|1146|1141.5|1145.9|1141.4|183
1626830550000|2021-07-21 01:22:30|1146.2|1141.7|1146.9|1142.4|1146.9|1142.4|1146.2|1141.7|219
1626830560000|2021-07-21 01:22:40|1146.5|1142|1146.5|1142|1146.5|1142|1146.5|1142|85
1626830570000|2021-07-21 01:22:50|1146|1141.5|1146.7|1142.2|1146.7|1142.2|1146|1141.5|214
1626830580000|2021-07-21 01:23:00|1146.5|1142|1146.7|1142.2|1146.7|1142.2|1146.5|1142|350
1626830590000|2021-07-21 01:23:10|1147.2|1142.7|1147.5|1143|1147.5|1143|1147.2|1142.7|267
1626830600000|2021-07-21 01:23:20|1147.7|1143.2|1148.4|1143.9|1148.4|1143.9|1147.5|1143|145
1626830610000|2021-07-21 01:23:30|1148.5|1144|1148.9|1144.4|1149|1144.5|1148.5|1144|134
1626830620000|2021-07-21 01:23:40|1149|1144.5|1149|1144.5|1149|1144.5|1149|1144.5|110
1626830630000|2021-07-21 01:23:50|1148.9|1144.4|1148.5|1144|1148.9|1144.4|1148|1143.5|258
1626830640000|2021-07-21 01:24:00|1148.7|1144.2|1148|1143.5|1149|1144.5|1148|1143.5|140
1626830650000|2021-07-21 01:24:10|1147.9|1143.4|1147.9|1143.4|1148|1143.5|1147.9|1143.4|137
1626830660000|2021-07-21 01:24:20|1147.7|1143.2|1147.5|1143|1147.9|1143.4|1147.5|1143|72
1626830670000|2021-07-21 01:24:30|1147.4|1142.9|1147.2|1142.7|1147.5|1143|1147|1142.5|72
1626830680000|2021-07-21 01:24:40|1147|1142.5|1147.2|1142.7|1147.2|1142.7|1147|1142.5|104
1626830690000|2021-07-21 01:24:50|1147.1|1142.6|1147.2|1142.7|1147.2|1142.7|1147|1142.5|74
1626830700000|2021-07-21 01:25:00|1147|1142.5|1145.9|1141.4|1147|1142.5|1145.9|1141.4|335
1626830710000|2021-07-21 01:25:10|1145.5|1141|1145.4|1140.9|1145.5|1141|1145.2|1140.7|196
1626830720000|2021-07-21 01:25:20|1145.2|1140.7|1144.5|1140|1145.2|1140.7|1144.4|1139.9|681
1626830730000|2021-07-21 01:25:30|1144.7|1140.2|1144.7|1140.2|1145|1140.5|1144.5|1140|201
1626830740000|2021-07-21 01:25:40|1144.9|1140.4|1144.5|1140|1145|1140.5|1144.5|1140|200
1626830750000|2021-07-21 01:25:50|||||||||173
1626830760000|2021-07-21 01:26:00|1144.4|1139.9|1144.4|1139.9|1144.4|1139.9|1143.7|1139.2|838
1626830770000|2021-07-21 01:26:10|1144.9|1140.4|1144.9|1140.4|1145|1140.5|1144.9|1140.4|259
1626830780000|2021-07-21 01:26:20|1145|1140.5|1145.4|1140.9|1145.4|1140.9|1145|1140.5|265
1626830790000|2021-07-21 01:26:30|1145.5|1141|1145.9|1141.4|1145.9|1141.4|1145.5|1141|162
1626830800000|2021-07-21 01:26:40|1145.7|1141.2|1145.4|1140.9|1145.8|1141.3|1145.4|1140.9|70
1626830810000|2021-07-21 01:26:50|1145.5|1141|1145.4|1140.9|1145.5|1141|1145.4|1140.9|233
1626830820000|2021-07-21 01:27:00|1145.2|1140.7|1143.4|1138.9|1145.2|1140.7|1143.4|1138.9|365
1626830830000|2021-07-21 01:27:10|1143.5|1139|1143.9|1139.4|1144|1139.5|1143.5|1139|213
1626830840000|2021-07-21 01:27:20|1143.5|1139|1143.9|1139.4|1143.9|1139.4|1143.5|1139|126
1626830850000|2021-07-21 01:27:30|1144|1139.5|1144.4|1139.9|1144.4|1139.9|1143.9|1139.4|189
1626830860000|2021-07-21 01:27:40|1144.5|1140|1143.9|1139.4|1144.7|1140.2|1143.9|1139.4|235
1626830870000|2021-07-21 01:27:50|1143.7|1139.2|1143.7|1139.2|1143.9|1139.4|1143.7|1139.2|349
1626830880000|2021-07-21 01:28:00|1143.8|1139.3|1144.2|1139.7|1144.2|1139.7|1143.7|1139.2|349
1626830890000|2021-07-21 01:28:10|1144|1139.5|1144.5|1140|1144.5|1140|1144|1139.5|244
1626830900000|2021-07-21 01:28:20|1144.7|1140.2|1144.7|1140.2|1144.7|1140.2|1144.5|1140|166
1626830910000|2021-07-21 01:28:30|||||||||38
1626830920000|2021-07-21 01:28:40|1145|1140.5|1145.2|1140.7|1145.2|1140.7|1145|1140.5|37
1626830930000|2021-07-21 01:28:50|1145|1140.5|1145|1140.5|1145.4|1140.9|1144.9|1140.4|168
1626830940000|2021-07-21 01:29:00|1144.8|1140.3|1143.5|1139|1144.8|1140.3|1143.5|1139|672
1626830950000|2021-07-21 01:29:10|1143.3|1138.8|1143.5|1139|1143.5|1139|1143|1138.5|422
1626830960000|2021-07-21 01:29:20|1143.7|1139.2|1143.9|1139.4|1143.9|1139.4|1143.5|1139|280
1626830970000|2021-07-21 01:29:30|1144.2|1139.7|1144|1139.5|1144.4|1139.9|1144|1139.5|172
1626830980000|2021-07-21 01:29:40|1144.2|1139.7|1144.9|1140.4|1144.9|1140.4|1144.2|1139.7|137
1626830990000|2021-07-21 01:29:50|1145.2|1140.7|1144.5|1140|1145.2|1140.7|1144.4|1139.9|352
1626831000000|2021-07-21 01:30:00|1144.7|1140.2|1145|1140.5|1145|1140.5|1144|1139.5|316
1626831010000|2021-07-21 01:30:10|1145.1|1140.6|1144.9|1140.4|1145.2|1140.7|1144.9|1140.4|161
1626831020000|2021-07-21 01:30:20|1145|1140.5|1145.5|1141|1145.7|1141.2|1145|1140.5|200
1626831030000|2021-07-21 01:30:30|1145.6|1141.1|1146|1141.5|1146|1141.5|1145.5|1141|89
1626831040000|2021-07-21 01:30:40|1146.2|1141.7|1146.7|1142.2|1146.7|1142.2|1146.2|1141.7|178
1626831050000|2021-07-21 01:30:50|1147|1142.5|1147.7|1143.2|1147.7|1143.2|1146.7|1142.2|200
1626831060000|2021-07-21 01:31:00|1147.5|1143|1146.7|1142.2|1147.5|1143|1146.4|1141.9|218
1626831070000|2021-07-21 01:31:10|1146.9|1142.4|1147.6|1143.1|1147.7|1143.2|1146.9|1142.4|180
1626831080000|2021-07-21 01:31:20|1147.7|1143.2|1147.2|1142.7|1147.7|1143.2|1147.2|1142.7|48
1626831090000|2021-07-21 01:31:30|1147.4|1142.9|1147.5|1143|1147.7|1143.2|1147.2|1142.7|98
1626831100000|2021-07-21 01:31:40|1147.4|1142.9|1146.8|1142.3|1147.4|1142.9|1146.5|1142|128
1626831110000|2021-07-21 01:31:50|1147.2|1142.7|1147.3|1142.8|1147.5|1143|1146.7|1142.2|129
1626831120000|2021-07-21 01:32:00|1147.5|1143|1146.7|1142.2|1147.5|1143|1146.7|1142.2|79
1626831130000|2021-07-21 01:32:10|1146.8|1142.3|1147.2|1142.7|1147.2|1142.7|1146.8|1142.3|44
1626831140000|2021-07-21 01:32:20|1147.1|1142.6|1146.7|1142.2|1147.1|1142.6|1146.7|1142.2|110
1626831150000|2021-07-21 01:32:30|1146.9|1142.4|1146.7|1142.2|1146.9|1142.4|1146.7|1142.2|26
1626831160000|2021-07-21 01:32:40|||||||||9
1626831170000|2021-07-21 01:32:50|||||||||31
1626831180000|2021-07-21 01:33:00|1146.5|1142|1145.9|1141.4|1146.7|1142.2|1145.7|1141.2|178
1626831190000|2021-07-21 01:33:10|1145.8|1141.3|1146.1|1141.6|1146.2|1141.7|1145.8|1141.3|19
1626831200000|2021-07-21 01:33:20|1145.7|1141.2|1145.7|1141.2|1145.7|1141.2|1145.6|1141.1|111
1626831210000|2021-07-21 01:33:30|1145.8|1141.3|1146.9|1142.4|1146.9|1142.4|1145.8|1141.3|181
1626831220000|2021-07-21 01:33:40|1146.7|1142.2|1146.9|1142.4|1146.9|1142.4|1146.6|1142.1|113
1626831230000|2021-07-21 01:33:50|1147.2|1142.7|1147.4|1142.9|1147.4|1142.9|1147.2|1142.7|77
1626831240000|2021-07-21 01:34:00|1147.2|1142.7|1147.1|1142.6|1147.2|1142.7|1146.9|1142.4|181
1626831250000|2021-07-21 01:34:10|1147.2|1142.7|1146.7|1142.2|1147.2|1142.7|1146.3|1141.8|77
1626831260000|2021-07-21 01:34:20|1146.9|1142.4|1146.9|1142.4|1147.2|1142.7|1146.9|1142.4|71
1626831270000|2021-07-21 01:34:30|1147.2|1142.7|1147|1142.5|1147.2|1142.7|1146.5|1142|86
1626831280000|2021-07-21 01:34:40|1147.2|1142.7|1147.7|1143.2|1147.7|1143.2|1147.2|1142.7|91
1626831290000|2021-07-21 01:34:50|1147.9|1143.4|1147.4|1142.9|1147.9|1143.4|1147.4|1142.9|155
1626831300000|2021-07-21 01:35:00|1147.5|1143|1147.7|1143.2|1147.7|1143.2|1147.5|1143|114
1626831310000|2021-07-21 01:35:10|1147.9|1143.4|1147.4|1142.9|1147.9|1143.4|1147.4|1142.9|91
1626831320000|2021-07-21 01:35:20|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|1147.7|1143.2|53
1626831330000|2021-07-21 01:35:30|||||||||39
1626831340000|2021-07-21 01:35:40|1147.5|1143|1147.2|1142.7|1147.5|1143|1147.1|1142.6|97
1626831350000|2021-07-21 01:35:50|||||||||72
1626831360000|2021-07-21 01:36:00|1147.1|1142.6|1146.1|1141.6|1147.1|1142.6|1146.1|1141.6|201
1626831370000|2021-07-21 01:36:10|1146.2|1141.7|1146|1141.5|1146.2|1141.7|1146|1141.5|62
1626831380000|2021-07-21 01:36:20|1146.2|1141.7|1145.9|1141.4|1146.2|1141.7|1145.7|1141.2|80
1626831390000|2021-07-21 01:36:30|1146.1|1141.6|1147.2|1142.7|1147.2|1142.7|1146.1|1141.6|229
1626831400000|2021-07-21 01:36:40|1147|1142.5|1147|1142.5|1147|1142.5|1146.7|1142.2|64
1626831410000|2021-07-21 01:36:50|1147.1|1142.6|1147.3|1142.8|1147.5|1143|1147.1|1142.6|93
1626831420000|2021-07-21 01:37:00|1147.2|1142.7|1148|1143.5|1148|1143.5|1147.1|1142.6|112
1626831430000|2021-07-21 01:37:10|1147.8|1143.3|1147.9|1143.4|1148|1143.5|1147.5|1143|142
1626831440000|2021-07-21 01:37:20|1148|1143.5|1147.3|1142.8|1148|1143.5|1147.3|1142.8|93
1626831450000|2021-07-21 01:37:30|1147.5|1143|1147.4|1142.9|1147.5|1143|1147.4|1142.9|118
1626831460000|2021-07-21 01:37:40|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|1147.3|1142.8|38
1626831470000|2021-07-21 01:37:50|||||||||35
1626831480000|2021-07-21 01:38:00|1147.2|1142.7|1146.8|1142.3|1147.2|1142.7|1146.8|1142.3|52
1626831490000|2021-07-21 01:38:10|1146.7|1142.2|1145.8|1141.3|1146.7|1142.2|1145.7|1141.2|395
1626831500000|2021-07-21 01:38:20|1146.2|1141.7|1145.8|1141.3|1146.2|1141.7|1145.8|1141.3|116
1626831510000|2021-07-21 01:38:30|1145.7|1141.2|1146.3|1141.8|1146.3|1141.8|1145.7|1141.2|105
1626831520000|2021-07-21 01:38:40|1146.5|1142|1146.2|1141.7|1146.5|1142|1146.2|1141.7|114
1626831530000|2021-07-21 01:38:50|1146.3|1141.8|1146|1141.5|1146.3|1141.8|1146|1141.5|54
1626831540000|2021-07-21 01:39:00|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|1145.8|1141.3|97
1626831550000|2021-07-21 01:39:10|1145.5|1141|1145.8|1141.3|1145.8|1141.3|1145.3|1140.8|59
1626831560000|2021-07-21 01:39:20|1146|1141.5|1146.3|1141.8|1146.5|1142|1146|1141.5|123
1626831570000|2021-07-21 01:39:30|1146.7|1142.2|1146.8|1142.3|1146.8|1142.3|1146.7|1142.2|114
1626831580000|2021-07-21 01:39:40|1146.4|1141.9|1145.8|1141.3|1146.4|1141.9|1145.8|1141.3|108
1626831590000|2021-07-21 01:39:50|1146|1141.5|1146.5|1142|1146.5|1142|1145.8|1141.3|39
1626831600000|2021-07-21 01:40:00|1146.3|1141.8|1145.7|1141.2|1146.5|1142|1145.7|1141.2|143
1626831610000|2021-07-21 01:40:10|1145.5|1141|1145.2|1140.7|1145.5|1141|1145.2|1140.7|157
1626831620000|2021-07-21 01:40:20|1145.1|1140.6|1145.1|1140.6|1145.2|1140.7|1144.9|1140.4|171
1626831630000|2021-07-21 01:40:30|1144.9|1140.4|1144.8|1140.3|1145.2|1140.7|1144.8|1140.3|92
1626831640000|2021-07-21 01:40:40|||||||||177
1626831650000|2021-07-21 01:40:50|1145|1140.5|1145.2|1140.7|1145.2|1140.7|1144.8|1140.3|359
1626831660000|2021-07-21 01:41:00|1145|1140.5|1144.7|1140.2|1145|1140.5|1144.7|1140.2|46
1626831670000|2021-07-21 01:41:10|1144.8|1140.3|1144.7|1140.2|1144.8|1140.3|1144.7|1140.2|223
1626831680000|2021-07-21 01:41:20|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|1144.2|1139.7|111
1626831690000|2021-07-21 01:41:30|1144.2|1139.7|1143.7|1139.2|1144.3|1139.8|1143.7|1139.2|255
1626831700000|2021-07-21 01:41:40|1143.8|1139.3|1144.2|1139.7|1144.3|1139.8|1143.8|1139.3|176
1626831710000|2021-07-21 01:41:50|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|1144.3|1139.8|58
1626831720000|2021-07-21 01:42:00|1144.2|1139.7|1144.5|1140|1144.5|1140|1144|1139.5|325
1626831730000|2021-07-21 01:42:10|1144.4|1139.9|1144.1|1139.6|1144.4|1139.9|1144|1139.5|87
1626831740000|2021-07-21 01:42:20|1144.2|1139.7|1144.2|1139.7|1144.5|1140|1144.2|1139.7|77
1626831750000|2021-07-21 01:42:30|1144|1139.5|1143.8|1139.3|1144|1139.5|1143.8|1139.3|144
1626831760000|2021-07-21 01:42:40|1144|1139.5|1142.8|1138.3|1144|1139.5|1142|1137.5|2807
1626831770000|2021-07-21 01:42:50|1142.5|1138|1142.8|1138.3|1142.9|1138.4|1142.3|1137.8|407
1626831780000|2021-07-21 01:43:00|1142.5|1138|1142|1137.5|1142.5|1138|1141.5|1137|365
1626831790000|2021-07-21 01:43:10|1142.1|1137.6|1142.2|1137.7|1142.5|1138|1142.1|1137.6|230
1626831800000|2021-07-21 01:43:20|1142.1|1137.6|1142.2|1137.7|1142.3|1137.8|1142.1|1137.6|141
1626831810000|2021-07-21 01:43:30|1142.1|1137.6|1142.1|1137.6|1142.2|1137.7|1141.8|1137.3|150
1626831820000|2021-07-21 01:43:40|1142.2|1137.7|1142.2|1137.7|1142.2|1137.7|1142|1137.5|67
1626831830000|2021-07-21 01:43:50|1142.5|1138|1142.4|1137.9|1142.5|1138|1142.3|1137.8|256
1626831840000|2021-07-21 01:44:00|1142|1137.5|1142.2|1137.7|1142.2|1137.7|1141.9|1137.4|265
1626831850000|2021-07-21 01:44:10|||||||||72
1626831860000|2021-07-21 01:44:20|1141.8|1137.3|1142.2|1137.7|1142.2|1137.7|1141.8|1137.3|107
1626831870000|2021-07-21 01:44:30|1142.3|1137.8|1142|1137.5|1142.3|1137.8|1142|1137.5|103
1626831880000|2021-07-21 01:44:40|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|1142.1|1137.6|97
1626831890000|2021-07-21 01:44:50|1141.9|1137.4|1141.4|1136.9|1142|1137.5|1141.3|1136.8|419
1626831900000|2021-07-21 01:45:00|1141.5|1137|1141.3|1136.8|1141.5|1137|1141.3|1136.8|269
1626831910000|2021-07-21 01:45:10|1141.5|1137|1142.5|1138|1142.7|1138.2|1141.5|1137|620
1626831920000|2021-07-21 01:45:20|1142.4|1137.9|1142.6|1138.1|1142.6|1138.1|1142|1137.5|144
1626831930000|2021-07-21 01:45:30|1142.8|1138.3|1142.3|1137.8|1142.8|1138.3|1142.3|1137.8|161
1626831940000|2021-07-21 01:45:40|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|113
1626831950000|2021-07-21 01:45:50|1142.5|1138|1142.4|1137.9|1142.5|1138|1142.4|1137.9|245
1626831960000|2021-07-21 01:46:00|1142.5|1138|1141.1|1136.6|1142.5|1138|1141.1|1136.6|714
1626831970000|2021-07-21 01:46:10|1141.3|1136.8|1141.8|1137.3|1141.8|1137.3|1141.3|1136.8|179
1626831980000|2021-07-21 01:46:20|||||||||102
1626831990000|2021-07-21 01:46:30|1141.9|1137.4|1142.3|1137.8|1142.3|1137.8|1141.9|1137.4|277
1626832000000|2021-07-21 01:46:40|1142.5|1138|1142.5|1138|1142.8|1138.3|1142.3|1137.8|142
1626832010000|2021-07-21 01:46:50|1142.6|1138.1|1142.5|1138|1142.6|1138.1|1142.1|1137.6|233
1626832020000|2021-07-21 01:47:00|1142.6|1138.1|1142.6|1138.1|1142.8|1138.3|1142.5|1138|164
1626832030000|2021-07-21 01:47:10|||||||||154
1626832040000|2021-07-21 01:47:20|1142.4|1137.9|1142.3|1137.8|1142.4|1137.9|1142.3|1137.8|186
1626832050000|2021-07-21 01:47:30|1142.1|1137.6|1142.3|1137.8|1142.3|1137.8|1142.1|1137.6|89
1626832060000|2021-07-21 01:47:40|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|1142.6|1138.1|97
1626832070000|2021-07-21 01:47:50|1142.8|1138.3|1143.2|1138.7|1143.2|1138.7|1142.7|1138.2|108
1626832080000|2021-07-21 01:48:00|1142.8|1138.3|1141.8|1137.3|1142.8|1138.3|1141.8|1137.3|243
1626832090000|2021-07-21 01:48:10|1141.6|1137.1|1141.3|1136.8|1141.6|1137.1|1141.3|1136.8|173
1626832100000|2021-07-21 01:48:20|1141.5|1137|1141.8|1137.3|1141.8|1137.3|1141.5|1137|146
1626832110000|2021-07-21 01:48:30|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|173
1626832120000|2021-07-21 01:48:40|1141.8|1137.3|1142|1137.5|1142|1137.5|1141.7|1137.2|71
1626832130000|2021-07-21 01:48:50|||||||||41
1626832140000|2021-07-21 01:49:00|1142.1|1137.6|1142|1137.5|1142.5|1138|1141.5|1137|249
1626832150000|2021-07-21 01:49:10|1141.7|1137.2|1141.3|1136.8|1141.7|1137.2|1141.3|1136.8|62
1626832160000|2021-07-21 01:49:20|1141.5|1137|1141.5|1137|1141.5|1137|1141.3|1136.8|98
1626832170000|2021-07-21 01:49:30|1141.1|1136.6|1141|1136.5|1141.1|1136.6|1141|1136.5|256
1626832180000|2021-07-21 01:49:40|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|601
1626832190000|2021-07-21 01:49:50|1141|1136.5|1141.4|1136.9|1141.5|1137|1141|1136.5|304
1626832200000|2021-07-21 01:50:00|1141.3|1136.8|1140.8|1136.3|1141.3|1136.8|1140.8|1136.3|198
1626832210000|2021-07-21 01:50:10|||||||||164
1626832220000|2021-07-21 01:50:20|1140.6|1136.1|1140.3|1135.8|1140.8|1136.3|1140.3|1135.8|706
1626832230000|2021-07-21 01:50:30|1140.1|1135.6|1139.6|1135.1|1140.1|1135.6|1139.6|1135.1|1447
1626832240000|2021-07-21 01:50:40|1139.8|1135.3|1140.1|1135.6|1140.1|1135.6|1139.8|1135.3|378
1626832250000|2021-07-21 01:50:50|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|1139.3|1134.8|349
1626832260000|2021-07-21 01:51:00|1140|1135.5|1139.8|1135.3|1140|1135.5|1139.3|1134.8|336
1626832270000|2021-07-21 01:51:10|1139.6|1135.1|1140.1|1135.6|1140.1|1135.6|1139.5|1135|363
1626832280000|2021-07-21 01:51:20|1140|1135.5|1140.4|1135.9|1140.4|1135.9|1140|1135.5|191
1626832290000|2021-07-21 01:51:30|1140.6|1136.1|1140.9|1136.4|1140.9|1136.4|1140.6|1136.1|129
1626832300000|2021-07-21 01:51:40|1141.1|1136.6|1141.6|1137.1|1141.6|1137.1|1141|1136.5|274
1626832310000|2021-07-21 01:51:50|1141.8|1137.3|1142.3|1137.8|1142.3|1137.8|1141.8|1137.3|152
1626832320000|2021-07-21 01:52:00|1141.9|1137.4|1142.1|1137.6|1142.3|1137.8|1141.8|1137.3|303
1626832330000|2021-07-21 01:52:10|1142.3|1137.8|1142.4|1137.9|1142.5|1138|1142.1|1137.6|254
1626832340000|2021-07-21 01:52:20|1142.3|1137.8|1142.1|1137.6|1142.6|1138.1|1142.1|1137.6|200
1626832350000|2021-07-21 01:52:30|1142.3|1137.8|1142.6|1138.1|1142.8|1138.3|1142.3|1137.8|311
1626832360000|2021-07-21 01:52:40|1142.8|1138.3|1142.4|1137.9|1142.8|1138.3|1142.4|1137.9|209
1626832370000|2021-07-21 01:52:50|1142.6|1138.1|1142.1|1137.6|1142.6|1138.1|1142.1|1137.6|129
1626832380000|2021-07-21 01:53:00|1142|1137.5|1142.1|1137.6|1142.1|1137.6|1142|1137.5|145
1626832390000|2021-07-21 01:53:10|1141.9|1137.4|1141.6|1137.1|1142.1|1137.6|1141.6|1137.1|220
1626832400000|2021-07-21 01:53:20|||||||||138
1626832410000|2021-07-21 01:53:30|1141.7|1137.2|1142.3|1137.8|1142.3|1137.8|1141.7|1137.2|111
1626832420000|2021-07-21 01:53:40|1142.4|1137.9|1142.4|1137.9|1142.5|1138|1142.3|1137.8|199
1626832430000|2021-07-21 01:53:50|1142.6|1138.1|1143.4|1138.9|1143.4|1138.9|1142.4|1137.9|249
1626832440000|2021-07-21 01:54:00|1143.3|1138.8|1142.9|1138.4|1143.3|1138.8|1142.8|1138.3|165
1626832450000|2021-07-21 01:54:10|1142.8|1138.3|1143.1|1138.6|1143.3|1138.8|1142.8|1138.3|115
1626832460000|2021-07-21 01:54:20|1143.3|1138.8|1142.8|1138.3|1143.3|1138.8|1142.8|1138.3|95
1626832470000|2021-07-21 01:54:30|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|1142.4|1137.9|97
1626832480000|2021-07-21 01:54:40|1142.6|1138.1|1142.3|1137.8|1142.9|1138.4|1142.3|1137.8|199
1626832490000|2021-07-21 01:54:50|1142.4|1137.9|1142.8|1138.3|1142.8|1138.3|1142.3|1137.8|163
1626832500000|2021-07-21 01:55:00|1142.6|1138.1|1142.3|1137.8|1142.6|1138.1|1142.3|1137.8|88
1626832510000|2021-07-21 01:55:10|1142.4|1137.9|1141.8|1137.3|1142.4|1137.9|1141.8|1137.3|384
1626832520000|2021-07-21 01:55:20|1141.6|1137.1|1141.3|1136.8|1141.8|1137.3|1141.3|1136.8|126
1626832530000|2021-07-21 01:55:30|1141.4|1136.9|1141.1|1136.6|1141.4|1136.9|1141.1|1136.6|166
1626832540000|2021-07-21 01:55:40|||||||||188
1626832550000|2021-07-21 01:55:50|1140.9|1136.4|1141.4|1136.9|1141.4|1136.9|1140.8|1136.3|279
1626832560000|2021-07-21 01:56:00|1141.8|1137.3|1140.9|1136.4|1141.8|1137.3|1140.9|1136.4|144
1626832570000|2021-07-21 01:56:10|1140.8|1136.3|1140.3|1135.8|1140.8|1136.3|1140.3|1135.8|210
1626832580000|2021-07-21 01:56:20|1140.4|1135.9|1140.6|1136.1|1140.7|1136.2|1140.3|1135.8|113
1626832590000|2021-07-21 01:56:30|1140.8|1136.3|1140.8|1136.3|1140.8|1136.3|1140.3|1135.8|78
1626832600000|2021-07-21 01:56:40|1140.3|1135.8|1140.8|1136.3|1140.8|1136.3|1140.3|1135.8|246
1626832610000|2021-07-21 01:56:50|1140.7|1136.2|1140.9|1136.4|1140.9|1136.4|1140.4|1135.9|182
1626832620000|2021-07-21 01:57:00|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1140.6|1136.1|157
1626832630000|2021-07-21 01:57:10|1141.3|1136.8|1141.6|1137.1|1141.8|1137.3|1141.2|1136.7|227
1626832640000|2021-07-21 01:57:20|1141.7|1137.2|1142.2|1137.7|1142.2|1137.7|1141.3|1136.8|145
1626832650000|2021-07-21 01:57:30|1142.3|1137.8|1142.1|1137.6|1142.3|1137.8|1141.6|1137.1|158
1626832660000|2021-07-21 01:57:40|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|44
1626832670000|2021-07-21 01:57:50|1142.2|1137.7|1142.1|1137.6|1142.2|1137.7|1141.6|1137.1|184
1626832680000|2021-07-21 01:58:00|||||||||53
1626832690000|2021-07-21 01:58:10|1141.6|1137.1|1140.6|1136.1|1141.6|1137.1|1140.6|1136.1|550
1626832700000|2021-07-21 01:58:20|1140.4|1135.9|1139.9|1135.4|1140.4|1135.9|1139.8|1135.3|545
1626832710000|2021-07-21 01:58:30|1139.8|1135.3|1139.8|1135.3|1139.9|1135.4|1139.8|1135.3|66
1626832720000|2021-07-21 01:58:40|1140.1|1135.6|1140.1|1135.6|1140.3|1135.8|1139.9|1135.4|153
1626832730000|2021-07-21 01:58:50|1139.9|1135.4|1140.1|1135.6|1140.1|1135.6|1139.7|1135.2|330
1626832740000|2021-07-21 01:59:00|1140|1135.5|1139.6|1135.1|1140.1|1135.6|1139.6|1135.1|120
1626832750000|2021-07-21 01:59:10|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|539
1626832760000|2021-07-21 01:59:20|1138.9|1134.4|1138.1|1133.6|1139.1|1134.6|1138.1|1133.6|1193
1626832770000|2021-07-21 01:59:30|1138.3|1133.8|1138.4|1133.9|1138.6|1134.1|1138.1|1133.6|486
1626832780000|2021-07-21 01:59:40|1138.6|1134.1|1138.4|1133.9|1138.6|1134.1|1138.4|1133.9|300
1626832790000|2021-07-21 01:59:50|1138.6|1134.1|1138.9|1134.4|1138.9|1134.4|1138.6|1134.1|435
1626832800000|2021-07-21 02:00:00|1138.7|1134.2|1138.7|1134.2|1139.1|1134.6|1138.2|1133.7|815
1626832810000|2021-07-21 02:00:10|1138.9|1134.4|1138.9|1134.4|1138.9|1134.4|1138.7|1134.2|593
1626832820000|2021-07-21 02:00:20|1138.6|1134.1|1138.6|1134.1|1138.7|1134.2|1138.6|1134.1|726
1626832830000|2021-07-21 02:00:30|1138.4|1133.9|1137.6|1133.1|1138.4|1133.9|1137.6|1133.1|1086
1626832840000|2021-07-21 02:00:40|1137.9|1133.4|1137.7|1133.2|1138.1|1133.6|1137.7|1133.2|324
1626832850000|2021-07-21 02:00:50|1137.9|1133.4|1137.7|1133.2|1137.9|1133.4|1137.7|1133.2|403
1626832860000|2021-07-21 02:01:00|1137.6|1133.1|1137.2|1132.7|1137.7|1133.2|1137.2|1132.7|1194
1626832870000|2021-07-21 02:01:10|1137.4|1132.9|1138.7|1134.2|1138.7|1134.2|1137.4|1132.9|705
1626832880000|2021-07-21 02:01:20|1139.1|1134.6|1139.4|1134.9|1139.4|1134.9|1138.9|1134.4|218
1626832890000|2021-07-21 02:01:30|1139.5|1135|1139.9|1135.4|1139.9|1135.4|1139.5|1135|228
1626832900000|2021-07-21 02:01:40|1139.6|1135.1|1139.7|1135.2|1139.7|1135.2|1139.4|1134.9|288
1626832910000|2021-07-21 02:01:50|1139.4|1134.9|1140.2|1135.7|1140.2|1135.7|1139.4|1134.9|88
1626832920000|2021-07-21 02:02:00|1140.6|1136.1|1140.7|1136.2|1140.9|1136.4|1140.6|1136.1|269
1626832930000|2021-07-21 02:02:10|1140.9|1136.4|1140.7|1136.2|1141.2|1136.7|1140.7|1136.2|138
1626832940000|2021-07-21 02:02:20|1140.9|1136.4|1140.9|1136.4|1141.1|1136.6|1140.7|1136.2|123
1626832950000|2021-07-21 02:02:30|1141.1|1136.6|1141.2|1136.7|1141.2|1136.7|1141.1|1136.6|82
1626832960000|2021-07-21 02:02:40|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|1141.6|1137.1|57
1626832970000|2021-07-21 02:02:50|1141.7|1137.2|1142.1|1137.6|1142.1|1137.6|1141.7|1137.2|73
1626832980000|2021-07-21 02:03:00|1142.2|1137.7|1141.7|1137.2|1142.2|1137.7|1141.7|1137.2|105
1626832990000|2021-07-21 02:03:10|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|1141.9|1137.4|135
1626833000000|2021-07-21 02:03:20|1141.2|1136.7|1141.6|1137.1|1141.6|1137.1|1141.2|1136.7|221
1626833010000|2021-07-21 02:03:30|1141.7|1137.2|1141.6|1137.1|1141.9|1137.4|1141.6|1137.1|98
1626833020000|2021-07-21 02:03:40|1141.4|1136.9|1142.1|1137.6|1142.1|1137.6|1141.4|1136.9|170
1626833030000|2021-07-21 02:03:50|1141.9|1137.4|1142.2|1137.7|1142.2|1137.7|1141.9|1137.4|106
1626833040000|2021-07-21 02:04:00|1142.6|1138.1|1141.4|1136.9|1142.6|1138.1|1141.2|1136.7|301
1626833050000|2021-07-21 02:04:10|1141.6|1137.1|1141.7|1137.2|1141.7|1137.2|1141.6|1137.1|86
1626833060000|2021-07-21 02:04:20|1141.9|1137.4|1142.2|1137.7|1142.2|1137.7|1141.9|1137.4|205
1626833070000|2021-07-21 02:04:30|1142.4|1137.9|1142.1|1137.6|1142.4|1137.9|1142.1|1137.6|100
1626833080000|2021-07-21 02:04:40|1142|1137.5|1141.9|1137.4|1142|1137.5|1141.9|1137.4|99
1626833090000|2021-07-21 02:04:50|1142|1137.5|1142.3|1137.8|1142.3|1137.8|1141.9|1137.4|112
1626833100000|2021-07-21 02:05:00|1142.1|1137.6|1141.6|1137.1|1142.1|1137.6|1141.6|1137.1|373
1626833110000|2021-07-21 02:05:10|1141.3|1136.8|1140.6|1136.1|1141.3|1136.8|1140.6|1136.1|369
1626833120000|2021-07-21 02:05:20|1140.4|1135.9|1140.8|1136.3|1140.8|1136.3|1140.1|1135.6|218
1626833130000|2021-07-21 02:05:30|1140.7|1136.2|1140.3|1135.8|1140.7|1136.2|1140.1|1135.6|87
1626833140000|2021-07-21 02:05:40|1140.6|1136.1|1140.1|1135.6|1140.6|1136.1|1140|1135.5|188
1626833150000|2021-07-21 02:05:50|1140|1135.5|1140.2|1135.7|1140.4|1135.9|1139.9|1135.4|102
1626833160000|2021-07-21 02:06:00|1140.7|1136.2|1140.6|1136.1|1140.7|1136.2|1140.6|1136.1|175
1626833170000|2021-07-21 02:06:10|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|1140.2|1135.7|43
1626833180000|2021-07-21 02:06:20|1140.1|1135.6|1139.4|1134.9|1140.1|1135.6|1139.4|1134.9|154
1626833190000|2021-07-21 02:06:30|1139.2|1134.7|1139.1|1134.6|1139.2|1134.7|1139.1|1134.6|105
1626833200000|2021-07-21 02:06:40|1139.2|1134.7|1138.9|1134.4|1139.4|1134.9|1138.9|1134.4|155
1626833210000|2021-07-21 02:06:50|||||||||117
1626833220000|2021-07-21 02:07:00|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|1138.7|1134.2|136
1626833230000|2021-07-21 02:07:10|1138.4|1133.9|1139.7|1135.2|1139.7|1135.2|1138.4|1133.9|683
1626833240000|2021-07-21 02:07:20|1139.6|1135.1|1139.2|1134.7|1139.6|1135.1|1139.2|1134.7|116
1626833250000|2021-07-21 02:07:30|1139.4|1134.9|1139.6|1135.1|1139.6|1135.1|1139.4|1134.9|123
1626833260000|2021-07-21 02:07:40|1139.7|1135.2|1139.2|1134.7|1139.9|1135.4|1139.2|1134.7|128
1626833270000|2021-07-21 02:07:50|1138.9|1134.4|1137.9|1133.4|1138.9|1134.4|1137.9|1133.4|643
1626833280000|2021-07-21 02:08:00|1137.7|1133.2|1136.4|1131.9|1137.7|1133.2|1136.4|1131.9|1285
1626833290000|2021-07-21 02:08:10|1136.2|1131.7|1135.7|1131.2|1136.6|1132.1|1135.6|1131.1|1465
1626833300000|2021-07-21 02:08:20|1135.6|1131.1|1135.1|1130.6|1135.7|1131.2|1135|1130.5|987
1626833310000|2021-07-21 02:08:30|1135.2|1130.7|1133.5|1129|1135.2|1130.7|1133.2|1128.7|3757
1626833320000|2021-07-21 02:08:40|1133.4|1128.9|1133.4|1128.9|1133.6|1129.1|1132.9|1128.4|1133
1626833330000|2021-07-21 02:08:50|1133.2|1128.7|1133.2|1128.7|1133.2|1128.7|1132.9|1128.4|898
1626833340000|2021-07-21 02:09:00|1133.4|1128.9|1132.5|1128|1133.4|1128.9|1132.5|1128|1588
1626833350000|2021-07-21 02:09:10|1132.7|1128.2|1133|1128.5|1133.2|1128.7|1132.7|1128.2|475
1626833360000|2021-07-21 02:09:20|1132.9|1128.4|1131.9|1127.4|1133.2|1128.7|1131.9|1127.4|844
1626833370000|2021-07-21 02:09:30|1132|1127.5|1132.4|1127.9|1132.7|1128.2|1132|1127.5|766
1626833380000|2021-07-21 02:09:40|1132.5|1128|1131.9|1127.4|1132.5|1128|1131.7|1127.2|379
1626833390000|2021-07-21 02:09:50|1131.7|1127.2|1131.7|1127.2|1132.1|1127.6|1131.7|1127.2|320
1626833400000|2021-07-21 02:10:00|1131.6|1127.1|1131.2|1126.7|1131.9|1127.4|1131.2|1126.7|1011
1626833410000|2021-07-21 02:10:10|1131.5|1127|1131.7|1127.2|1132|1127.5|1131.2|1126.7|363
1626833420000|2021-07-21 02:10:20|1132|1127.5|1133.2|1128.7|1133.2|1128.7|1132|1127.5|685
1626833430000|2021-07-21 02:10:30|1133.5|1129|1134.2|1129.7|1134.2|1129.7|1133.5|1129|475
1626833440000|2021-07-21 02:10:40|1134.4|1129.9|1134.7|1130.2|1134.7|1130.2|1134.2|1129.7|816
1626833450000|2021-07-21 02:10:50|1134.4|1129.9|1135.6|1131.1|1135.6|1131.1|1134.2|1129.7|863
1626833460000|2021-07-21 02:11:00|1135.4|1130.9|1134.2|1129.7|1135.4|1130.9|1134.2|1129.7|428
1626833470000|2021-07-21 02:11:10|1134.4|1129.9|1134.9|1130.4|1134.9|1130.4|1134.2|1129.7|195
1626833480000|2021-07-21 02:11:20|1135.1|1130.6|1134.9|1130.4|1135.4|1130.9|1134.9|1130.4|247
1626833490000|2021-07-21 02:11:30|1135.2|1130.7|1134.6|1130.1|1135.2|1130.7|1134.4|1129.9|222
1626833500000|2021-07-21 02:11:40|1134.4|1129.9|1134.4|1129.9|1134.9|1130.4|1134.4|1129.9|124
1626833510000|2021-07-21 02:11:50|1134.1|1129.6|1134.1|1129.6|1134.6|1130.1|1134|1129.5|100
1626833520000|2021-07-21 02:12:00|1134|1129.5|1133.9|1129.4|1134.1|1129.6|1133.9|1129.4|246
1626833530000|2021-07-21 02:12:10|1134|1129.5|1134.1|1129.6|1134.1|1129.6|1133.9|1129.4|83
1626833540000|2021-07-21 02:12:20|1134|1129.5|1133.9|1129.4|1134.1|1129.6|1133.9|1129.4|164
1626833550000|2021-07-21 02:12:30|1133.7|1129.2|1133.3|1128.8|1133.7|1129.2|1133.3|1128.8|415
1626833560000|2021-07-21 02:12:40|1133.4|1128.9|1133.2|1128.7|1133.4|1128.9|1132.9|1128.4|303
1626833570000|2021-07-21 02:12:50|1133.1|1128.6|1132.9|1128.4|1133.1|1128.6|1132.8|1128.3|263
1626833580000|2021-07-21 02:13:00|1132.7|1128.2|1132.9|1128.4|1132.9|1128.4|1132.4|1127.9|243
1626833590000|2021-07-21 02:13:10|1132.4|1127.9|1132.6|1128.1|1132.6|1128.1|1132.4|1127.9|155
1626833600000|2021-07-21 02:13:20|1132.5|1128|1132.4|1127.9|1132.6|1128.1|1132.1|1127.6|211
1626833610000|2021-07-21 02:13:30|1132.2|1127.7|1132.1|1127.6|1132.7|1128.2|1132.1|1127.6|234
1626833620000|2021-07-21 02:13:40|1132.3|1127.8|1131.6|1127.1|1132.3|1127.8|1131.6|1127.1|197
1626833630000|2021-07-21 02:13:50|1131.2|1126.7|1131.1|1126.6|1131.2|1126.7|1130.6|1126.1|539
1626833640000|2021-07-21 02:14:00|1130.9|1126.4|1130.2|1125.7|1130.9|1126.4|1130.2|1125.7|446
1626833650000|2021-07-21 02:14:10|1130.1|1125.6|1130.4|1125.9|1130.4|1125.9|1130.1|1125.6|252
1626833660000|2021-07-21 02:14:20|1130.1|1125.6|1129.4|1124.9|1130.1|1125.6|1129.2|1124.7|1681
1626833670000|2021-07-21 02:14:30|1129.2|1124.7|1129.4|1124.9|1129.4|1124.9|1128.9|1124.4|541
1626833680000|2021-07-21 02:14:40|1129.2|1124.7|1127.1|1122.6|1129.2|1124.7|1127.1|1122.6|2156
1626833690000|2021-07-21 02:14:50|1126.7|1122.2|1126.5|1122|1127.4|1122.9|1126.4|1121.9|853
1626833700000|2021-07-21 02:15:00|1126.2|1121.7|1126.3|1121.8|1126.5|1122|1126.2|1121.7|114
1626834600000|2021-07-21 02:30:00|1125.9|1121.4|1121.7|1117.2|1125.9|1121.4|1121.7|1117.2|4253
1626834610000|2021-07-21 02:30:10|1121.9|1117.4|1119.9|1115.4|1121.9|1117.4|1119.6|1115.1|2660
1626834620000|2021-07-21 02:30:20|1120.2|1115.7|1120.3|1115.8|1120.3|1115.8|1119.5|1115|1399
1626834630000|2021-07-21 02:30:30|1120.1|1115.6|1119.9|1115.4|1120.3|1115.8|1119.6|1115.1|773
1626834640000|2021-07-21 02:30:40|1120.1|1115.6|1119.8|1115.3|1120.4|1115.9|1119.6|1115.1|741
1626834650000|2021-07-21 02:30:50|1119.4|1114.9|1119.6|1115.1|1119.7|1115.2|1119.1|1114.6|584
1626834660000|2021-07-21 02:31:00|1119.4|1114.9|1119.9|1115.4|1119.9|1115.4|1118.7|1114.2|1315
1626834670000|2021-07-21 02:31:10|1120.1|1115.6|1120|1115.5|1121.1|1116.6|1120|1115.5|1439
1626834680000|2021-07-21 02:31:20|1120.1|1115.6|1120.4|1115.9|1121|1116.5|1119.9|1115.4|1214
1626834690000|2021-07-21 02:31:30|1120.3|1115.8|1118.9|1114.4|1120.5|1116|1118.9|1114.4|836
1626834700000|2021-07-21 02:31:40|1118.4|1113.9|1117.8|1113.3|1118.4|1113.9|1117.7|1113.2|584
1626834710000|2021-07-21 02:31:50|1117.9|1113.4|1117.4|1112.9|1117.9|1113.4|1117.3|1112.8|365
1626834720000|2021-07-21 02:32:00|1117.3|1112.8|1116.6|1112.1|1117.3|1112.8|1116.5|1112|999
1626834730000|2021-07-21 02:32:10|1116.8|1112.3|1117.1|1112.6|1117.1|1112.6|1116.8|1112.3|416
1626834740000|2021-07-21 02:32:20|1116.9|1112.4|1117.6|1113.1|1117.6|1113.1|1116.6|1112.1|744
1626834750000|2021-07-21 02:32:30|1117.8|1113.3|1118.6|1114.1|1118.6|1114.1|1117.8|1113.3|563
1626834760000|2021-07-21 02:32:40|1118.3|1113.8|1118.8|1114.3|1118.8|1114.3|1118.1|1113.6|291
1626834770000|2021-07-21 02:32:50|1119|1114.5|1119.8|1115.3|1120|1115.5|1119|1114.5|641
1626834780000|2021-07-21 02:33:00|1119.5|1115|1118.4|1113.9|1119.5|1115|1117.9|1113.4|716
1626834790000|2021-07-21 02:33:10|1118.5|1114|1118.8|1114.3|1119.3|1114.8|1118.5|1114|221
1626834800000|2021-07-21 02:33:20|1118.9|1114.4|1117.8|1113.3|1119.1|1114.6|1117.1|1112.6|605
1626834810000|2021-07-21 02:33:30|1118|1113.5|1118.3|1113.8|1118.5|1114|1117.8|1113.3|397
1626834820000|2021-07-21 02:33:40|1118.4|1113.9|1116.3|1111.8|1118.8|1114.3|1116.3|1111.8|384
1626834830000|2021-07-21 02:33:50|1116.4|1111.9|1116.3|1111.8|1117|1112.5|1116.3|1111.8|330
1626834840000|2021-07-21 02:34:00|1116.6|1112.1|1114.4|1109.9|1116.8|1112.3|1114|1109.5|1146
1626834850000|2021-07-21 02:34:10|1114.5|1110|1116|1111.5|1116|1111.5|1114.1|1109.6|658
1626834860000|2021-07-21 02:34:20|1116.3|1111.8|1115.3|1110.8|1116.3|1111.8|1115|1110.5|293
1626834870000|2021-07-21 02:34:30|1115.1|1110.6|1113.2|1108.7|1115.1|1110.6|1113.1|1108.6|910
1626834880000|2021-07-21 02:34:40|1113.3|1108.8|1113.3|1108.8|1113.6|1109.1|1113|1108.5|585
1626834890000|2021-07-21 02:34:50|1113.1|1108.6|1112.4|1107.9|1113.1|1108.6|1112.2|1107.7|1487
1626834900000|2021-07-21 02:35:00|1112.2|1107.7|1111|1106.5|1112.5|1108|1110.8|1106.3|1814
1626834910000|2021-07-21 02:35:10|1111.1|1106.6|1110.6|1106.1|1112|1107.5|1110.6|1106.1|1209
1626834920000|2021-07-21 02:35:20|1110.5|1106|1109.7|1105.2|1110.5|1106|1109.5|1105|1440
1626834930000|2021-07-21 02:35:30|1109.6|1105.1|1110.8|1106.3|1110.8|1106.3|1109.6|1105.1|558
1626834940000|2021-07-21 02:35:40|1110.6|1106.1|1111.2|1106.7|1111.4|1106.9|1110.6|1106.1|591
1626834950000|2021-07-21 02:35:50|1111.1|1106.6|1111.9|1107.4|1111.9|1107.4|1111.1|1106.6|658
1626834960000|2021-07-21 02:36:00|1111.4|1106.9|1111.5|1107|1111.6|1107.1|1111.3|1106.8|561
1626834970000|2021-07-21 02:36:10|1111.8|1107.3|1112|1107.5|1112|1107.5|1111.8|1107.3|214
1626834980000|2021-07-21 02:36:20|1111.8|1107.3|1112.8|1108.3|1112.8|1108.3|1111.8|1107.3|656
1626834990000|2021-07-21 02:36:30|1112.6|1108.1|1113.6|1109.1|1113.6|1109.1|1112.3|1107.8|353
1626835000000|2021-07-21 02:36:40|1113.8|1109.3|1115|1110.5|1115.1|1110.6|1113.6|1109.1|458
1626835010000|2021-07-21 02:36:50|1115.1|1110.6|1115.3|1110.8|1115.3|1110.8|1114.5|1110|640
1626835020000|2021-07-21 02:37:00|1115.1|1110.6|1114.1|1109.6|1115.3|1110.8|1114|1109.5|357
1626835030000|2021-07-21 02:37:10|1114.5|1110|1114|1109.5|1114.8|1110.3|1114|1109.5|373
1626835040000|2021-07-21 02:37:20|1114.5|1110|1114.3|1109.8|1114.5|1110|1114|1109.5|530
1626835050000|2021-07-21 02:37:30|1114|1109.5|1114.6|1110.1|1114.8|1110.3|1114|1109.5|403
1626835060000|2021-07-21 02:37:40|1115.1|1110.6|1115.5|1111|1115.5|1111|1114.8|1110.3|383
1626835070000|2021-07-21 02:37:50|1115.3|1110.8|1115.6|1111.1|1115.6|1111.1|1115|1110.5|510
1626835080000|2021-07-21 02:38:00|1116|1111.5|1115.3|1110.8|1116.1|1111.6|1115.3|1110.8|480
1626835090000|2021-07-21 02:38:10|1115.5|1111|1115.2|1110.7|1115.5|1111|1114.8|1110.3|376
1626835100000|2021-07-21 02:38:20|1115.3|1110.8|1114.3|1109.8|1115.3|1110.8|1114.3|1109.8|249
1626835110000|2021-07-21 02:38:30|1114.4|1109.9|1114.3|1109.8|1114.6|1110.1|1114|1109.5|362
1626835120000|2021-07-21 02:38:40|1114|1109.5|1114.3|1109.8|1114.5|1110|1114|1109.5|229
1626835130000|2021-07-21 02:38:50|1114.1|1109.6|1114.5|1110|1114.8|1110.3|1114.1|1109.6|115
1626835140000|2021-07-21 02:39:00|1114.3|1109.8|1113|1108.5|1114.3|1109.8|1113|1108.5|234
1626835150000|2021-07-21 02:39:10|1112.6|1108.1|1110.3|1105.8|1112.6|1108.1|1110|1105.5|668
1626835160000|2021-07-21 02:39:20|1110|1105.5|1109.9|1105.4|1110.2|1105.7|1109.5|1105|578
1626835170000|2021-07-21 02:39:30|1110|1105.5|1109.2|1104.7|1110|1105.5|1109|1104.5|581
1626835180000|2021-07-21 02:39:40|1109|1104.5|1110.1|1105.6|1110.1|1105.6|1109|1104.5|451
1626835190000|2021-07-21 02:39:50|1109.7|1105.2|1110.1|1105.6|1110.1|1105.6|1109.3|1104.8|388
1626835200000|2021-07-21 02:40:00|1110.5|1106|1110.3|1105.8|1110.5|1106|1110|1105.5|446
1626835210000|2021-07-21 02:40:10|1110.5|1106|1110.6|1106.1|1110.8|1106.3|1110.5|1106|177
1626835220000|2021-07-21 02:40:20|1110.3|1105.8|1110.3|1105.8|1110.6|1106.1|1110.1|1105.6|180
1626835230000|2021-07-21 02:40:30|1110.1|1105.6|1110|1105.5|1110.3|1105.8|1109.3|1104.8|610
1626835240000|2021-07-21 02:40:40|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|331
1626835250000|2021-07-21 02:40:50|1110.5|1106|1110.6|1106.1|1111|1106.5|1110.5|1106|319
1626835260000|2021-07-21 02:41:00|1110.8|1106.3|1109.1|1104.6|1110.8|1106.3|1109.1|1104.6|691
1626835270000|2021-07-21 02:41:10|1109|1104.5|1110.8|1106.3|1110.8|1106.3|1109|1104.5|354
1626835280000|2021-07-21 02:41:20|1111|1106.5|1110.8|1106.3|1111|1106.5|1110.5|1106|318
1626835290000|2021-07-21 02:41:30|1110.6|1106.1|1111.3|1106.8|1111.3|1106.8|1110.6|1106.1|390
1626835300000|2021-07-21 02:41:40|1111.6|1107.1|1111.3|1106.8|1111.6|1107.1|1111.3|1106.8|166
1626835310000|2021-07-21 02:41:50|1111.5|1107|1111.8|1107.3|1111.8|1107.3|1111.3|1106.8|155
1626835320000|2021-07-21 02:42:00|1111.5|1107|1111.3|1106.8|1111.5|1107|1110.4|1105.9|686
1626835330000|2021-07-21 02:42:10|1111.1|1106.6|1112.2|1107.7|1112.2|1107.7|1111.1|1106.6|522
1626835340000|2021-07-21 02:42:20|1112|1107.5|1112.3|1107.8|1112.7|1108.2|1112|1107.5|263
1626835350000|2021-07-21 02:42:30|1112.2|1107.7|1113.3|1108.8|1113.4|1108.9|1112.2|1107.7|614
1626835360000|2021-07-21 02:42:40|1113.5|1109|1113.8|1109.3|1114.2|1109.7|1113.2|1108.7|807
1626835370000|2021-07-21 02:42:50|1113.9|1109.4|1114.2|1109.7|1114.5|1110|1113.7|1109.2|395
1626835380000|2021-07-21 02:43:00|1114|1109.5|1113.3|1108.8|1114.2|1109.7|1113.3|1108.8|798
1626835390000|2021-07-21 02:43:10|1113.2|1108.7|1113.6|1109.1|1113.6|1109.1|1113.1|1108.6|163
1626835400000|2021-07-21 02:43:20|1113.8|1109.3|1114.2|1109.7|1114.5|1110|1113.8|1109.3|330
1626835410000|2021-07-21 02:43:30|1114.5|1110|1114.5|1110|1115|1110.5|1114.5|1110|343
1626835420000|2021-07-21 02:43:40|1115|1110.5|1115.5|1111|1115.6|1111.1|1114.7|1110.2|275
1626835430000|2021-07-21 02:43:50|1115.6|1111.1|1116.6|1112.1|1116.6|1112.1|1115.6|1111.1|470
1626835440000|2021-07-21 02:44:00|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|1116|1111.5|672
1626835450000|2021-07-21 02:44:10|1116.5|1112|1116.8|1112.3|1116.8|1112.3|1116.5|1112|390
1626835460000|2021-07-21 02:44:20|1116.6|1112.1|1116.8|1112.3|1116.8|1112.3|1116.6|1112.1|362
1626835470000|2021-07-21 02:44:30|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|1116.5|1112|413
1626835480000|2021-07-21 02:44:40|1116.5|1112|1116.6|1112.1|1116.6|1112.1|1116.5|1112|293
1626835490000|2021-07-21 02:44:50|1116.5|1112|1116.5|1112|1116.6|1112.1|1116.1|1111.6|206
1626835500000|2021-07-21 02:45:00|1116.3|1111.8|1114.3|1109.8|1116.4|1111.9|1114.1|1109.6|739
1626835510000|2021-07-21 02:45:10|1114|1109.5|1114.8|1110.3|1114.8|1110.3|1114|1109.5|337
1626835520000|2021-07-21 02:45:20|1114.6|1110.1|1115.7|1111.2|1115.7|1111.2|1114.6|1110.1|599
1626835530000|2021-07-21 02:45:30|1115.5|1111|1114.6|1110.1|1115.5|1111|1114.6|1110.1|126
1626835540000|2021-07-21 02:45:40|1114.5|1110|1114.8|1110.3|1114.9|1110.4|1114.5|1110|264
1626835550000|2021-07-21 02:45:50|1114.4|1109.9|1114.9|1110.4|1114.9|1110.4|1113.9|1109.4|272
1626835560000|2021-07-21 02:46:00|1114.8|1110.3|1114.6|1110.1|1114.8|1110.3|1114.4|1109.9|114
1626835570000|2021-07-21 02:46:10|1114.4|1109.9|1116.1|1111.6|1116.1|1111.6|1114.4|1109.9|291
1626835580000|2021-07-21 02:46:20|1115.9|1111.4|1116.4|1111.9|1116.4|1111.9|1115.8|1111.3|169
1626835590000|2021-07-21 02:46:30|1116.6|1112.1|1116.8|1112.3|1116.8|1112.3|1116.4|1111.9|292
1626835600000|2021-07-21 02:46:40|1117|1112.5|1116.8|1112.3|1117|1112.5|1116.3|1111.8|348
1626835610000|2021-07-21 02:46:50|1117|1112.5|1117|1112.5|1117|1112.5|1117|1112.5|301
1626835620000|2021-07-21 02:47:00|1116.8|1112.3|1116.3|1111.8|1116.8|1112.3|1116.1|1111.6|363
1626835630000|2021-07-21 02:47:10|1116.5|1112|1116|1111.5|1116.5|1112|1116|1111.5|384
1626835640000|2021-07-21 02:47:20|1115.8|1111.3|1115.8|1111.3|1116|1111.5|1115.3|1110.8|139
1626835650000|2021-07-21 02:47:30|1115.6|1111.1|1116|1111.5|1116.1|1111.6|1115.6|1111.1|184
1626835660000|2021-07-21 02:47:40|1116.1|1111.6|1116.4|1111.9|1116.5|1112|1116.1|1111.6|166
1626835670000|2021-07-21 02:47:50|1116.3|1111.8|1116|1111.5|1116.5|1112|1116|1111.5|271
1626835680000|2021-07-21 02:48:00|1115.9|1111.4|1116.3|1111.8|1116.3|1111.8|1115.5|1111|258
1626835690000|2021-07-21 02:48:10|1116.5|1112|1116.1|1111.6|1116.5|1112|1116.1|1111.6|211
1626835700000|2021-07-21 02:48:20|1116.5|1112|1117|1112.5|1117|1112.5|1116.4|1111.9|299
1626835710000|2021-07-21 02:48:30|1117.1|1112.6|1117.1|1112.6|1117.1|1112.6|1117|1112.5|326
1626835720000|2021-07-21 02:48:40|1117|1112.5|1117|1112.5|1117.1|1112.6|1117|1112.5|254
1626835730000|2021-07-21 02:48:50|1116.6|1112.1|1116|1111.5|1116.6|1112.1|1115.8|1111.3|423
1626835740000|2021-07-21 02:49:00|1115.6|1111.1|1115.8|1111.3|1115.8|1111.3|1115.6|1111.1|145
1626835750000|2021-07-21 02:49:10|1116.1|1111.6|1115.6|1111.1|1116.1|1111.6|1115.6|1111.1|137
1626835760000|2021-07-21 02:49:20|1115.5|1111|1114.6|1110.1|1115.5|1111|1114.4|1109.9|262
1626835770000|2021-07-21 02:49:30|1114.8|1110.3|1114.4|1109.9|1114.8|1110.3|1114.3|1109.8|68
1626835780000|2021-07-21 02:49:40|1114|1109.5|1113.3|1108.8|1114.1|1109.6|1113.3|1108.8|288
1626835790000|2021-07-21 02:49:50|1113|1108.5|1112.8|1108.3|1113.3|1108.8|1112.7|1108.2|233
1626835800000|2021-07-21 02:50:00|1112.7|1108.2|1112.5|1108|1113.1|1108.6|1112.5|1108|280
1626835810000|2021-07-21 02:50:10|1112.8|1108.3|1111.8|1107.3|1112.8|1108.3|1111.8|1107.3|478
1626835820000|2021-07-21 02:50:20|1111.6|1107.1|1111.6|1107.1|1111.8|1107.3|1111.3|1106.8|530
1626835830000|2021-07-21 02:50:30|1111.8|1107.3|1111.3|1106.8|1111.8|1107.3|1111.3|1106.8|176
1626835840000|2021-07-21 02:50:40|1111.2|1106.7|1111|1106.5|1111.3|1106.8|1110.6|1106.1|333
1626835850000|2021-07-21 02:50:50|1110.8|1106.3|1110.6|1106.1|1111.1|1106.6|1110.6|1106.1|181
1626835860000|2021-07-21 02:51:00|1110.5|1106|1110.6|1106.1|1110.8|1106.3|1110.3|1105.8|380
1626835870000|2021-07-21 02:51:10|1110.8|1106.3|1110.9|1106.4|1110.9|1106.4|1110.5|1106|230
1626835880000|2021-07-21 02:51:20|1110.6|1106.1|1110.6|1106.1|1110.7|1106.2|1110.5|1106|122
1626835890000|2021-07-21 02:51:30|1110.5|1106|1111.2|1106.7|1111.2|1106.7|1110.4|1105.9|240
1626835900000|2021-07-21 02:51:40|1111.7|1107.2|1111.5|1107|1111.7|1107.2|1111.2|1106.7|116
1626835910000|2021-07-21 02:51:50|1111.2|1106.7|1111.5|1107|1111.5|1107|1111|1106.5|112
1626835920000|2021-07-21 02:52:00|1111.4|1106.9|1111.1|1106.6|1111.4|1106.9|1111.1|1106.6|197
1626835930000|2021-07-21 02:52:10|1111.3|1106.8|1111.6|1107.1|1111.8|1107.3|1111.3|1106.8|157
1626835940000|2021-07-21 02:52:20|1111.8|1107.3|1111.5|1107|1111.8|1107.3|1111.1|1106.6|150
1626835950000|2021-07-21 02:52:30|1111.4|1106.9|1111.1|1106.6|1111.5|1107|1111.1|1106.6|135
1626835960000|2021-07-21 02:52:40|1111.3|1106.8|1111.3|1106.8|1111.3|1106.8|1111.3|1106.8|137
1626835970000|2021-07-21 02:52:50|1111.6|1107.1|1111.6|1107.1|1111.7|1107.2|1111.3|1106.8|154
1626835980000|2021-07-21 02:53:00|1111.8|1107.3|1112.1|1107.6|1112.6|1108.1|1111.8|1107.3|184
1626835990000|2021-07-21 02:53:10|1112.5|1108|1112.6|1108.1|1112.6|1108.1|1112.1|1107.6|178
1626836000000|2021-07-21 02:53:20|1112.8|1108.3|1113|1108.5|1113|1108.5|1112.6|1108.1|116
1626836010000|2021-07-21 02:53:30|1112.8|1108.3|1113.5|1109|1113.5|1109|1112.8|1108.3|146
1626836020000|2021-07-21 02:53:40|1113.8|1109.3|1114|1109.5|1114|1109.5|1113.6|1109.1|101
1626836030000|2021-07-21 02:53:50|1114.1|1109.6|1114.1|1109.6|1114.6|1110.1|1114.1|1109.6|179
1626836040000|2021-07-21 02:54:00|1114.3|1109.8|1113.5|1109|1114.3|1109.8|1113.1|1108.6|255
1626836050000|2021-07-21 02:54:10|1114.1|1109.6|1114.8|1110.3|1115|1110.5|1114.1|1109.6|242
1626836060000|2021-07-21 02:54:20|1115.1|1110.6|1114.8|1110.3|1115.1|1110.6|1114.7|1110.2|138
1626836070000|2021-07-21 02:54:30|1114.6|1110.1|1115.3|1110.8|1115.3|1110.8|1114.6|1110.1|325
1626836080000|2021-07-21 02:54:40|1115.4|1110.9|1116|1111.5|1116|1111.5|1115.4|1110.9|408
1626836090000|2021-07-21 02:54:50|1115.9|1111.4|1116|1111.5|1116.1|1111.6|1115.5|1111|212
1626836100000|2021-07-21 02:55:00|1116.1|1111.6|1116.4|1111.9|1116.6|1112.1|1116.1|1111.6|221
1626836110000|2021-07-21 02:55:10|1116.2|1111.7|1116.3|1111.8|1116.8|1112.3|1116.2|1111.7|199
1626836120000|2021-07-21 02:55:20|1116.5|1112|1116.5|1112|1116.6|1112.1|1116.3|1111.8|255
1626836130000|2021-07-21 02:55:30|1116.6|1112.1|1116.8|1112.3|1117|1112.5|1116.1|1111.6|328
1626836140000|2021-07-21 02:55:40|1117|1112.5|1117.6|1113.1|1117.6|1113.1|1117|1112.5|388
1626836150000|2021-07-21 02:55:50|1118|1113.5|1117.8|1113.3|1118|1113.5|1117.8|1113.3|590
1626836160000|2021-07-21 02:56:00|1117.5|1113|1117.3|1112.8|1117.5|1113|1117.1|1112.6|174
1626836170000|2021-07-21 02:56:10|1117.1|1112.6|1116.5|1112|1117.3|1112.8|1116.1|1111.6|278
1626836180000|2021-07-21 02:56:20|1116.3|1111.8|1115.9|1111.4|1116.5|1112|1115.5|1111|216
1626836190000|2021-07-21 02:56:30|1115.8|1111.3|1116|1111.5|1116|1111.5|1115.5|1111|111
1626836200000|2021-07-21 02:56:40|1115.9|1111.4|1116|1111.5|1116|1111.5|1115.6|1111.1|121
1626836210000|2021-07-21 02:56:50|||||||||118
1626836220000|2021-07-21 02:57:00|1115.9|1111.4|1115.5|1111|1116|1111.5|1115.5|1111|114
1626836230000|2021-07-21 02:57:10|1115.6|1111.1|1115.8|1111.3|1115.8|1111.3|1115.5|1111|131
1626836240000|2021-07-21 02:57:20|1115.6|1111.1|1115.6|1111.1|1116|1111.5|1115.6|1111.1|72
1626836250000|2021-07-21 02:57:30|1116|1111.5|1117|1112.5|1117|1112.5|1115.8|1111.3|530
1626836260000|2021-07-21 02:57:40|1116.8|1112.3|1116.5|1112|1117|1112.5|1116.5|1112|96
1626836270000|2021-07-21 02:57:50|1116.3|1111.8|1116.5|1112|1116.5|1112|1116|1111.5|97
1626836280000|2021-07-21 02:58:00|1116.6|1112.1|1116.8|1112.3|1117|1112.5|1116.5|1112|252
1626836290000|2021-07-21 02:58:10|1116.6|1112.1|1117|1112.5|1117.1|1112.6|1116.6|1112.1|119
1626836300000|2021-07-21 02:58:20|1117.3|1112.8|1117.3|1112.8|1117.5|1113|1116.8|1112.3|150
1626836310000|2021-07-21 02:58:30|1117.1|1112.6|1117.1|1112.6|1117.1|1112.6|1117.1|1112.6|160
1626836320000|2021-07-21 02:58:40|1117|1112.5|1117|1112.5|1117.5|1113|1117|1112.5|225
1626836330000|2021-07-21 02:58:50|1117.3|1112.8|1116.8|1112.3|1117.3|1112.8|1116.5|1112|217
1626836340000|2021-07-21 02:59:00|1116.6|1112.1|1116.1|1111.6|1116.8|1112.3|1116.1|1111.6|199
1626836350000|2021-07-21 02:59:10|1116|1111.5|1115.8|1111.3|1116.1|1111.6|1115.7|1111.2|171
1626836360000|2021-07-21 02:59:20|1116.1|1111.6|1115.6|1111.1|1116.1|1111.6|1115.6|1111.1|89
1626836370000|2021-07-21 02:59:30|1115.5|1111|1115.2|1110.7|1115.6|1111.1|1115|1110.5|169
1626836380000|2021-07-21 02:59:40|1115.4|1110.9|1115|1110.5|1115.4|1110.9|1115|1110.5|93
1626836390000|2021-07-21 02:59:50|1115.1|1110.6|1115.5|1111|1115.5|1111|1115.1|1110.6|209
1626836400000|2021-07-21 03:00:00|1115|1110.5|1113.3|1108.8|1115|1110.5|1113.3|1108.8|611
1626836410000|2021-07-21 03:00:10|1113.1|1108.6|1113.3|1108.8|1113.3|1108.8|1112.8|1108.3|403
1626836420000|2021-07-21 03:00:20|1112.3|1107.8|1112.3|1107.8|1113|1108.5|1112.1|1107.6|179
1626836430000|2021-07-21 03:00:30|1112.5|1108|1112.3|1107.8|1112.5|1108|1111.8|1107.3|83
1626836440000|2021-07-21 03:00:40|1112.5|1108|1111.6|1107.1|1112.5|1108|1111.6|1107.1|167
1626836450000|2021-07-21 03:00:50|1111.8|1107.3|1111|1106.5|1111.8|1107.3|1110.5|1106|280
1626836460000|2021-07-21 03:01:00|1111.1|1106.6|1111.8|1107.3|1111.8|1107.3|1111.1|1106.6|410
1626836470000|2021-07-21 03:01:10|1111.9|1107.4|1112.3|1107.8|1112.3|1107.8|1111.6|1107.1|255
1626836480000|2021-07-21 03:01:20|1112.5|1108|1112.1|1107.6|1112.5|1108|1112|1107.5|144
1626836490000|2021-07-21 03:01:30|1112|1107.5|1112|1107.5|1112.5|1108|1112|1107.5|102
1626836500000|2021-07-21 03:01:40|1112.1|1107.6|1112.5|1108|1112.5|1108|1112.1|1107.6|95
1626836510000|2021-07-21 03:01:50|1112.6|1108.1|1112.9|1108.4|1113|1108.5|1112.3|1107.8|199
1626836520000|2021-07-21 03:02:00|1112.8|1108.3|1112.6|1108.1|1113|1108.5|1112.6|1108.1|164
1626836530000|2021-07-21 03:02:10|1112.7|1108.2|1111.8|1107.3|1112.7|1108.2|1111.6|1107.1|187
1626836540000|2021-07-21 03:02:20|1112|1107.5|1112.8|1108.3|1112.8|1108.3|1112|1107.5|93
1626836550000|2021-07-21 03:02:30|||||||||11
1626836560000|2021-07-21 03:02:40|1113|1108.5|1113.1|1108.6|1113.1|1108.6|1113|1108.5|135
1626836570000|2021-07-21 03:02:50|1113.4|1108.9|1113.3|1108.8|1113.4|1108.9|1113.3|1108.8|78
1626836580000|2021-07-21 03:03:00|1113.5|1109|1113.8|1109.3|1113.8|1109.3|1113.5|1109|118
1626836590000|2021-07-21 03:03:10|1113.5|1109|1113.5|1109|1113.5|1109|1113.5|1109|72
1626836600000|2021-07-21 03:03:20|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|37
1626836610000|2021-07-21 03:03:30|||||||||87
1626836620000|2021-07-21 03:03:40|1113.5|1109|1113.5|1109|1113.5|1109|1113.5|1109|44
1626836630000|2021-07-21 03:03:50|1113.3|1108.8|1112.7|1108.2|1113.3|1108.8|1112.5|1108|519
1626836640000|2021-07-21 03:04:00|1112.6|1108.1|1113.6|1109.1|1113.6|1109.1|1112.5|1108|160
1626836650000|2021-07-21 03:04:10|1113.7|1109.2|1114|1109.5|1114|1109.5|1113.5|1109|196
1626836660000|2021-07-21 03:04:20|1114.1|1109.6|1113.8|1109.3|1114.6|1110.1|1113.8|1109.3|36
1626836670000|2021-07-21 03:04:30|1114|1109.5|1115|1110.5|1115|1110.5|1114|1109.5|76
1626836680000|2021-07-21 03:04:40|1114.6|1110.1|1114.6|1110.1|1114.8|1110.3|1114.6|1110.1|70
1626836690000|2021-07-21 03:04:50|1115|1110.5|1115.6|1111.1|1115.6|1111.1|1115|1110.5|144
1626836700000|2021-07-21 03:05:00|1116|1111.5|1116|1111.5|1116|1111.5|1115.8|1111.3|54
1626836710000|2021-07-21 03:05:10|1116.1|1111.6|1115|1110.5|1116.1|1111.6|1115|1110.5|312
1626836720000|2021-07-21 03:05:20|1114.8|1110.3|1114.5|1110|1114.8|1110.3|1114.3|1109.8|177
1626836730000|2021-07-21 03:05:30|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|34
1626836740000|2021-07-21 03:05:40|1114.5|1110|1114.6|1110.1|1114.6|1110.1|1114.1|1109.6|92
1626836750000|2021-07-21 03:05:50|1114.5|1110|1114.3|1109.8|1114.5|1110|1114.3|1109.8|58
1626836760000|2021-07-21 03:06:00|1114|1109.5|1114.3|1109.8|1114.5|1110|1114|1109.5|119
1626836770000|2021-07-21 03:06:10|1114.1|1109.6|1114.3|1109.8|1114.3|1109.8|1113.9|1109.4|86
1626836780000|2021-07-21 03:06:20|||||||||79
1626836790000|2021-07-21 03:06:30|1114.4|1109.9|1115.1|1110.6|1115.1|1110.6|1114.1|1109.6|559
1626836800000|2021-07-21 03:06:40|1115.4|1110.9|1115.6|1111.1|1115.6|1111.1|1115.4|1110.9|54
1626836810000|2021-07-21 03:06:50|1115.5|1111|1114.9|1110.4|1115.5|1111|1114.8|1110.3|51
1626836820000|2021-07-21 03:07:00|1114.8|1110.3|1114.5|1110|1114.8|1110.3|1114.4|1109.9|128
1626836830000|2021-07-21 03:07:10|1114.3|1109.8|1114.1|1109.6|1114.4|1109.9|1114.1|1109.6|154
1626836840000|2021-07-21 03:07:20|1114.3|1109.8|1114.3|1109.8|1114.3|1109.8|1114.3|1109.8|189
1626836850000|2021-07-21 03:07:30|1114.1|1109.6|1114.1|1109.6|1114.1|1109.6|1113.9|1109.4|105
1626836860000|2021-07-21 03:07:40|||||||||30
1626836870000|2021-07-21 03:07:50|1113.9|1109.4|1113.9|1109.4|1114.1|1109.6|1113.9|1109.4|123
1626836880000|2021-07-21 03:08:00|1114.1|1109.6|1113.9|1109.4|1114.1|1109.6|1113.9|1109.4|114
1626836890000|2021-07-21 03:08:10|1113.6|1109.1|1113.8|1109.3|1113.8|1109.3|1113.6|1109.1|82
1626836900000|2021-07-21 03:08:20|||||||||32
1626836910000|2021-07-21 03:08:30|1113.7|1109.2|1113.8|1109.3|1113.8|1109.3|1113.3|1108.8|255
1626836920000|2021-07-21 03:08:40|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|33
1626836930000|2021-07-21 03:08:50|1113.6|1109.1|1113.1|1108.6|1113.6|1109.1|1113.1|1108.6|274
1626836940000|2021-07-21 03:09:00|1112.9|1108.4|1113.8|1109.3|1113.8|1109.3|1112.9|1108.4|175
1626836950000|2021-07-21 03:09:10|1113.9|1109.4|1114.1|1109.6|1114.1|1109.6|1113.9|1109.4|76
1626836960000|2021-07-21 03:09:20|1113.9|1109.4|1114.1|1109.6|1114.3|1109.8|1113.9|1109.4|48
1626836970000|2021-07-21 03:09:30|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|37
1626836980000|2021-07-21 03:09:40|1113.6|1109.1|1113.6|1109.1|1113.8|1109.3|1113.6|1109.1|224
1626836990000|2021-07-21 03:09:50|1113.8|1109.3|1113.6|1109.1|1113.8|1109.3|1113.6|1109.1|83
1626837000000|2021-07-21 03:10:00|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|73
1626837010000|2021-07-21 03:10:10|||||||||78
1626837020000|2021-07-21 03:10:20|1113.8|1109.3|1113.3|1108.8|1113.8|1109.3|1113.3|1108.8|617
1626837030000|2021-07-21 03:10:30|1113.1|1108.6|1112.6|1108.1|1113.1|1108.6|1112.6|1108.1|451
1626837040000|2021-07-21 03:10:40|1112.7|1108.2|1112.8|1108.3|1112.8|1108.3|1112.6|1108.1|250
1626837050000|2021-07-21 03:10:50|1113.2|1108.7|1113.1|1108.6|1113.4|1108.9|1112.8|1108.3|228
1626837060000|2021-07-21 03:11:00|1112.9|1108.4|1112.9|1108.4|1113.4|1108.9|1112.8|1108.3|233
1626837070000|2021-07-21 03:11:10|1113.1|1108.6|1112.9|1108.4|1113.1|1108.6|1112.9|1108.4|43
1626837080000|2021-07-21 03:11:20|1113|1108.5|1112.9|1108.4|1113|1108.5|1112.9|1108.4|85
1626837090000|2021-07-21 03:11:30|1112.8|1108.3|1112.8|1108.3|1112.9|1108.4|1112.8|1108.3|60
1626837100000|2021-07-21 03:11:40|1112.4|1107.9|1112.4|1107.9|1112.8|1108.3|1112.4|1107.9|301
1626837110000|2021-07-21 03:11:50|1112.3|1107.8|1111.9|1107.4|1112.3|1107.8|1111.9|1107.4|130
1626837120000|2021-07-21 03:12:00|1112.1|1107.6|1112.4|1107.9|1112.4|1107.9|1112.1|1107.6|173
1626837130000|2021-07-21 03:12:10|||||||||44
1626837140000|2021-07-21 03:12:20|||||||||51
1626837150000|2021-07-21 03:12:30|1112.3|1107.8|1112.3|1107.8|1112.4|1107.9|1112.3|1107.8|762
1626837160000|2021-07-21 03:12:40|1112.2|1107.7|1111.3|1106.8|1112.2|1107.7|1111.3|1106.8|540
1626837170000|2021-07-21 03:12:50|1111.4|1106.9|1111.3|1106.8|1111.4|1106.9|1111.3|1106.8|149
1626837180000|2021-07-21 03:13:00|1111.4|1106.9|1111.6|1107.1|1111.6|1107.1|1111.4|1106.9|118
1626837190000|2021-07-21 03:13:10|1111.3|1106.8|1111.8|1107.3|1111.8|1107.3|1111.3|1106.8|139
1626837200000|2021-07-21 03:13:20|1111.9|1107.4|1111.8|1107.3|1112.3|1107.8|1111.8|1107.3|106
1626837210000|2021-07-21 03:13:30|1112|1107.5|1112.3|1107.8|1112.3|1107.8|1111.9|1107.4|78
1626837220000|2021-07-21 03:13:40|1112.4|1107.9|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|166
1626837230000|2021-07-21 03:13:50|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|1112.9|1108.4|54
1626837240000|2021-07-21 03:14:00|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|123
1626837250000|2021-07-21 03:14:10|1112.6|1108.1|1112.4|1107.9|1112.6|1108.1|1112.4|1107.9|94
1626837260000|2021-07-21 03:14:20|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|1112.4|1107.9|93
1626837270000|2021-07-21 03:14:30|1112.4|1107.9|1112.9|1108.4|1113.1|1108.6|1111.9|1107.4|197
1626837280000|2021-07-21 03:14:40|1113.1|1108.6|1113.2|1108.7|1113.2|1108.7|1112.9|1108.4|105
1626837290000|2021-07-21 03:14:50|1113|1108.5|1113.4|1108.9|1113.4|1108.9|1112.9|1108.4|96
1626837300000|2021-07-21 03:15:00|1113.3|1108.8|1113|1108.5|1113.3|1108.8|1112.9|1108.4|381
1626837310000|2021-07-21 03:15:10|1112.9|1108.4|1113.3|1108.8|1113.3|1108.8|1112.9|1108.4|278
1626837320000|2021-07-21 03:15:20|1112.9|1108.4|1113.3|1108.8|1113.6|1109.1|1112.9|1108.4|164
1626837330000|2021-07-21 03:15:30|1113.4|1108.9|1113.3|1108.8|1113.4|1108.9|1113.3|1108.8|105
1626837340000|2021-07-21 03:15:40|1112.9|1108.4|1112.3|1107.8|1112.9|1108.4|1112.3|1107.8|109
1626837350000|2021-07-21 03:15:50|1112.4|1107.9|1112.1|1107.6|1112.4|1107.9|1112.1|1107.6|58
1626837360000|2021-07-21 03:16:00|1111.7|1107.2|1112|1107.5|1112.1|1107.6|1111.7|1107.2|148
1626837370000|2021-07-21 03:16:10|1112.1|1107.6|1112.7|1108.2|1112.7|1108.2|1111.7|1107.2|143
1626837380000|2021-07-21 03:16:20|1112.6|1108.1|1113.1|1108.6|1113.1|1108.6|1112.6|1108.1|57
1626837390000|2021-07-21 03:16:30|1113.3|1108.8|1113.4|1108.9|1113.4|1108.9|1113|1108.5|110
1626837400000|2021-07-21 03:16:40|1113.6|1109.1|1113.8|1109.3|1113.8|1109.3|1113.6|1109.1|115
1626837410000|2021-07-21 03:16:50|1113.7|1109.2|1113.8|1109.3|1113.8|1109.3|1113.6|1109.1|103
1626837420000|2021-07-21 03:17:00|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|1113.9|1109.4|170
1626837430000|2021-07-21 03:17:10|1114.3|1109.8|1114.3|1109.8|1114.4|1109.9|1114.3|1109.8|229
1626837440000|2021-07-21 03:17:20|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|59
1626837450000|2021-07-21 03:17:30|1114.3|1109.8|1114.8|1110.3|1114.8|1110.3|1114.3|1109.8|80
1626837460000|2021-07-21 03:17:40|1114.9|1110.4|1114.9|1110.4|1114.9|1110.4|1114.9|1110.4|72
1626837470000|2021-07-21 03:17:50|1115.3|1110.8|1114.6|1110.1|1115.3|1110.8|1114.6|1110.1|110
1626837480000|2021-07-21 03:18:00|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.6|1110.1|96
1626837490000|2021-07-21 03:18:10|1114.4|1109.9|1114.4|1109.9|1114.6|1110.1|1113.9|1109.4|98
1626837500000|2021-07-21 03:18:20|1114.2|1109.7|1114.4|1109.9|1114.4|1109.9|1114.2|1109.7|98
1626837510000|2021-07-21 03:18:30|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|1114.6|1110.1|57
1626837520000|2021-07-21 03:18:40|1114.4|1109.9|1114.7|1110.2|1114.9|1110.4|1114.4|1109.9|66
1626837530000|2021-07-21 03:18:50|1114.9|1110.4|1114.9|1110.4|1114.9|1110.4|1114.9|1110.4|50
1626837540000|2021-07-21 03:19:00|1114.6|1110.1|1114.7|1110.2|1114.9|1110.4|1114.6|1110.1|98
1626837550000|2021-07-21 03:19:10|1114.4|1109.9|1114.1|1109.6|1114.4|1109.9|1114.1|1109.6|92
1626837560000|2021-07-21 03:19:20|1113.9|1109.4|1113.9|1109.4|1114.1|1109.6|1113.8|1109.3|121
1626837570000|2021-07-21 03:19:30|1114.1|1109.6|1114.3|1109.8|1114.3|1109.8|1114.1|1109.6|46
1626837580000|2021-07-21 03:19:40|1114.4|1109.9|1114.4|1109.9|1114.4|1109.9|1114.1|1109.6|78
1626837590000|2021-07-21 03:19:50|1114.3|1109.8|1113.9|1109.4|1114.4|1109.9|1113.9|1109.4|66
1626837600000|2021-07-21 03:20:00|1113.8|1109.3|1113.4|1108.9|1113.8|1109.3|1113.4|1108.9|115
1626837610000|2021-07-21 03:20:10|||||||||66
1626837620000|2021-07-21 03:20:20|1113.2|1108.7|1113.4|1108.9|1113.4|1108.9|1113.2|1108.7|131
1626837630000|2021-07-21 03:20:30|1113.2|1108.7|1112.9|1108.4|1113.2|1108.7|1112.9|1108.4|39
1626837640000|2021-07-21 03:20:40|1113.2|1108.7|1113.2|1108.7|1113.2|1108.7|1113.2|1108.7|152
1626837650000|2021-07-21 03:20:50|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|102
1626837660000|2021-07-21 03:21:00|1113.2|1108.7|1113.6|1109.1|1113.6|1109.1|1113.2|1108.7|63
1626837670000|2021-07-21 03:21:10|1113.4|1108.9|1113.2|1108.7|1113.4|1108.9|1113.2|1108.7|77
1626837680000|2021-07-21 03:21:20|1113.1|1108.6|1113.6|1109.1|1113.6|1109.1|1113.1|1108.6|145
1626837690000|2021-07-21 03:21:30|1113.7|1109.2|1114.1|1109.6|1114.1|1109.6|1113.7|1109.2|146
1626837700000|2021-07-21 03:21:40|1114.2|1109.7|1114.7|1110.2|1114.7|1110.2|1114.2|1109.7|100
1626837710000|2021-07-21 03:21:50|1114.9|1110.4|1115.2|1110.7|1115.2|1110.7|1114.7|1110.2|116
1626837720000|2021-07-21 03:22:00|||||||||126
1626837730000|2021-07-21 03:22:10|1115.4|1110.9|1115.4|1110.9|1115.8|1111.3|1115.4|1110.9|228
1626837740000|2021-07-21 03:22:20|1115.7|1111.2|1115.9|1111.4|1115.9|1111.4|1115.4|1110.9|99
1626837750000|2021-07-21 03:22:30|1116.3|1111.8|1116.6|1112.1|1117.1|1112.6|1116.3|1111.8|881
1626837760000|2021-07-21 03:22:40|1116.4|1111.9|1116.6|1112.1|1116.8|1112.3|1116.3|1111.8|212
1626837770000|2021-07-21 03:22:50|1116.4|1111.9|1117.4|1112.9|1117.4|1112.9|1116.4|1111.9|251
1626837780000|2021-07-21 03:23:00|1117.8|1113.3|1117.6|1113.1|1117.8|1113.3|1117.6|1113.1|191
1626837790000|2021-07-21 03:23:10|1117.3|1112.8|1117.3|1112.8|1117.4|1112.9|1117|1112.5|326
1626837800000|2021-07-21 03:23:20|1117.2|1112.7|1117.3|1112.8|1117.3|1112.8|1117.1|1112.6|117
1626837810000|2021-07-21 03:23:30|1117.4|1112.9|1116.8|1112.3|1117.4|1112.9|1116.6|1112.1|274
1626837820000|2021-07-21 03:23:40|1116.6|1112.1|1116.3|1111.8|1116.7|1112.2|1116.1|1111.6|134
1626837830000|2021-07-21 03:23:50|1116.2|1111.7|1116.1|1111.6|1116.4|1111.9|1116.1|1111.6|107
1626837840000|2021-07-21 03:24:00|1115.9|1111.4|1115.6|1111.1|1115.9|1111.4|1115.1|1110.6|203
1626837850000|2021-07-21 03:24:10|1115.8|1111.3|1116.3|1111.8|1116.3|1111.8|1115.6|1111.1|91
1626837860000|2021-07-21 03:24:20|1116.6|1112.1|1116.9|1112.4|1116.9|1112.4|1116.6|1112.1|139
1626837870000|2021-07-21 03:24:30|1117.1|1112.6|1117.3|1112.8|1117.3|1112.8|1117.1|1112.6|199
1626837880000|2021-07-21 03:24:40|1117.4|1112.9|1117.4|1112.9|1117.4|1112.9|1117.3|1112.8|194
1626837890000|2021-07-21 03:24:50|1117.6|1113.1|1118.3|1113.8|1118.4|1113.9|1117.6|1113.1|360
1626837900000|2021-07-21 03:25:00|1118.4|1113.9|1118.3|1113.8|1118.5|1114|1117.9|1113.4|770
1626837910000|2021-07-21 03:25:10|1118.1|1113.6|1117.8|1113.3|1118.1|1113.6|1117.8|1113.3|213
1626837920000|2021-07-21 03:25:20|1117.6|1113.1|1117.1|1112.6|1117.6|1113.1|1117.1|1112.6|143
1626837930000|2021-07-21 03:25:30|1116.8|1112.3|1116|1111.5|1116.8|1112.3|1116|1111.5|136
1626837940000|2021-07-21 03:25:40|1116.1|1111.6|1117.1|1112.6|1117.1|1112.6|1116.1|1111.6|119
1626837950000|2021-07-21 03:25:50|1117|1112.5|1117.6|1113.1|1117.6|1113.1|1116.9|1112.4|52
1626837960000|2021-07-21 03:26:00|1117.3|1112.8|1117.1|1112.6|1117.3|1112.8|1117.1|1112.6|98
1626837970000|2021-07-21 03:26:10|1116.9|1112.4|1117.4|1112.9|1117.6|1113.1|1116.9|1112.4|165
1626837980000|2021-07-21 03:26:20|1117.6|1113.1|1116.9|1112.4|1117.6|1113.1|1116.9|1112.4|34
1626837990000|2021-07-21 03:26:30|1117.1|1112.6|1117.1|1112.6|1117.1|1112.6|1116.8|1112.3|71
1626838000000|2021-07-21 03:26:40|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|1116.9|1112.4|80
1626838010000|2021-07-21 03:26:50|||||||||35
1626838020000|2021-07-21 03:27:00|1116.8|1112.3|1116.4|1111.9|1116.8|1112.3|1116.4|1111.9|187
1626838030000|2021-07-21 03:27:10|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|1116.6|1112.1|64
1626838040000|2021-07-21 03:27:20|1116.4|1111.9|1116.1|1111.6|1116.4|1111.9|1116.1|1111.6|106
1626838050000|2021-07-21 03:27:30|1115.9|1111.4|1115.1|1110.6|1115.9|1111.4|1115.1|1110.6|247
1626838060000|2021-07-21 03:27:40|1114.9|1110.4|1114.7|1110.2|1114.9|1110.4|1114.7|1110.2|167
1626838070000|2021-07-21 03:27:50|1114.4|1109.9|1114|1109.5|1114.6|1110.1|1113.8|1109.3|227
1626838080000|2021-07-21 03:28:00|1114.1|1109.6|1113.6|1109.1|1114.1|1109.6|1113.6|1109.1|84
1626838090000|2021-07-21 03:28:10|1113.8|1109.3|1113.8|1109.3|1114.1|1109.6|1113.7|1109.2|54
1626838100000|2021-07-21 03:28:20|1113.6|1109.1|1113.3|1108.8|1113.8|1109.3|1113.3|1108.8|54
1626838110000|2021-07-21 03:28:30|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|1113.5|1109|306
1626838120000|2021-07-21 03:28:40|1113.5|1109|1113.3|1108.8|1113.6|1109.1|1113.1|1108.6|145
1626838130000|2021-07-21 03:28:50|1113.4|1108.9|1113.3|1108.8|1113.4|1108.9|1113.3|1108.8|259
1626838140000|2021-07-21 03:29:00|1113.1|1108.6|1112.9|1108.4|1113.3|1108.8|1112.9|1108.4|101
1626838150000|2021-07-21 03:29:10|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|228
1626838160000|2021-07-21 03:29:20|1112.6|1108.1|1112.3|1107.8|1112.6|1108.1|1112.3|1107.8|409
1626838170000|2021-07-21 03:29:30|1112.4|1107.9|1112.3|1107.8|1112.4|1107.9|1111.9|1107.4|307
1626838180000|2021-07-21 03:29:40|1112.2|1107.7|1111.8|1107.3|1112.3|1107.8|1111.8|1107.3|306
1626838190000|2021-07-21 03:29:50|1111.9|1107.4|1112.1|1107.6|1112.3|1107.8|1111.8|1107.3|253
1626845400000|2021-07-21 05:30:00|1111.4|1106.9|1109.8|1105.3|1111.5|1107|1109.8|1105.3|1770
1626845410000|2021-07-21 05:30:10|1109.5|1105|1108.7|1104.2|1109.5|1105|1108.2|1103.7|2393
1626845420000|2021-07-21 05:30:20|1108.8|1104.3|1109|1104.5|1109.4|1104.9|1108.7|1104.2|417
1626845430000|2021-07-21 05:30:30|1109.3|1104.8|1109.4|1104.9|1109.5|1105|1108.7|1104.2|561
1626845440000|2021-07-21 05:30:40|1109.3|1104.8|1108.9|1104.4|1109.4|1104.9|1108.9|1104.4|255
1626845450000|2021-07-21 05:30:50|1108.5|1104|1108.4|1103.9|1108.5|1104|1108.4|1103.9|222
1626845460000|2021-07-21 05:31:00|1108.2|1103.7|1108|1103.5|1108.5|1104|1108|1103.5|510
1626845470000|2021-07-21 05:31:10|1108.1|1103.6|1107.6|1103.1|1108.2|1103.7|1107.6|1103.1|315
1626845480000|2021-07-21 05:31:20|1107|1102.5|1106.2|1101.7|1107|1102.5|1105.4|1100.9|2137
1626845490000|2021-07-21 05:31:30|1106|1101.5|1105.9|1101.4|1106.2|1101.7|1105.9|1101.4|421
1626845500000|2021-07-21 05:31:40|1106.2|1101.7|1106|1101.5|1106.2|1101.7|1105.7|1101.2|440
1626845510000|2021-07-21 05:31:50|1105.9|1101.4|1106.5|1102|1106.7|1102.2|1105.9|1101.4|293
1626845520000|2021-07-21 05:32:00|1106.9|1102.4|1106.4|1101.9|1107|1102.5|1106.4|1101.9|506
1626845530000|2021-07-21 05:32:10|1106.7|1102.2|1108.2|1103.7|1108.9|1104.4|1106.7|1102.2|700
1626845540000|2021-07-21 05:32:20|1108.4|1103.9|1109.3|1104.8|1109.3|1104.8|1108.2|1103.7|211
1626845550000|2021-07-21 05:32:30|1109.5|1105|1110.4|1105.9|1110.5|1106|1109.5|1105|304
1626845560000|2021-07-21 05:32:40|1110.5|1106|1111.2|1106.7|1111.5|1107|1110.5|1106|296
1626845570000|2021-07-21 05:32:50|1111.4|1106.9|1112|1107.5|1112.4|1107.9|1111.4|1106.9|347
1626845580000|2021-07-21 05:33:00|1111.9|1107.4|1110.9|1106.4|1112.2|1107.7|1110.9|1106.4|486
1626845590000|2021-07-21 05:33:10|1110.5|1106|1110.5|1106|1110.5|1106|1110.5|1106|99
1626845600000|2021-07-21 05:33:20|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|149
1626845610000|2021-07-21 05:33:30|1110.5|1106|1110.5|1106|1111|1106.5|1110.5|1106|237
1626845620000|2021-07-21 05:33:40|1110.2|1105.7|1110|1105.5|1110.2|1105.7|1110|1105.5|103
1626845630000|2021-07-21 05:33:50|1109.7|1105.2|1108.4|1103.9|1109.7|1105.2|1108.4|1103.9|112
1626845640000|2021-07-21 05:34:00|1108.7|1104.2|1108.4|1103.9|1108.7|1104.2|1108.4|1103.9|72
1626845650000|2021-07-21 05:34:10|1108.7|1104.2|1109.2|1104.7|1109.3|1104.8|1108.7|1104.2|133
1626845660000|2021-07-21 05:34:20|1109.4|1104.9|1109.9|1105.4|1109.9|1105.4|1109.4|1104.9|165
1626845670000|2021-07-21 05:34:30|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|1110.1|1105.6|92
1626845680000|2021-07-21 05:34:40|1110.1|1105.6|1109.2|1104.7|1110.1|1105.6|1109.2|1104.7|100
1626845690000|2021-07-21 05:34:50|1109.4|1104.9|1109.4|1104.9|1109.7|1105.2|1109.2|1104.7|149
1626845700000|2021-07-21 05:35:00|1109.7|1105.2|1109.7|1105.2|1109.9|1105.4|1109.2|1104.7|260
1626845710000|2021-07-21 05:35:10|1110|1105.5|1109.7|1105.2|1110.2|1105.7|1109.7|1105.2|256
1626845720000|2021-07-21 05:35:20|1109.9|1105.4|1109.7|1105.2|1110|1105.5|1109.2|1104.7|108
1626845730000|2021-07-21 05:35:30|1109.6|1105.1|1109.2|1104.7|1109.6|1105.1|1109.2|1104.7|51
1626845740000|2021-07-21 05:35:40|1109.3|1104.8|1109.4|1104.9|1109.4|1104.9|1109.2|1104.7|76
1626845750000|2021-07-21 05:35:50|1109.7|1105.2|1108.9|1104.4|1109.7|1105.2|1108.9|1104.4|146
1626845760000|2021-07-21 05:36:00|1109.2|1104.7|1109.2|1104.7|1109.5|1105|1109.2|1104.7|51
1626845770000|2021-07-21 05:36:10|1109|1104.5|1109|1104.5|1109|1104.5|1109|1104.5|107
1626845780000|2021-07-21 05:36:20|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|1108.9|1104.4|93
1626845790000|2021-07-21 05:36:30|1109|1104.5|1108.9|1104.4|1109|1104.5|1108.8|1104.3|48
1626845800000|2021-07-21 05:36:40|1108.8|1104.3|1109|1104.5|1109|1104.5|1108.8|1104.3|37
1626845810000|2021-07-21 05:36:50|1109.2|1104.7|1109.5|1105|1109.5|1105|1109.2|1104.7|175
1626845820000|2021-07-21 05:37:00|1109.3|1104.8|1107.9|1103.4|1109.3|1104.8|1107.9|1103.4|153
1626845830000|2021-07-21 05:37:10|1108.2|1103.7|1106.5|1102|1108.2|1103.7|1106.5|1102|592
1626845840000|2021-07-21 05:37:20|1106.8|1102.3|1106.8|1102.3|1106.8|1102.3|1106.3|1101.8|370
1626845850000|2021-07-21 05:37:30|1106.7|1102.2|1106.5|1102|1106.8|1102.3|1106.3|1101.8|166
1626845860000|2021-07-21 05:37:40|1106.2|1101.7|1105.7|1101.2|1106.2|1101.7|1105.7|1101.2|532
1626845870000|2021-07-21 05:37:50|1105.8|1101.3|1106|1101.5|1106.2|1101.7|1105.8|1101.3|202
1626845880000|2021-07-21 05:38:00|1105.7|1101.2|1104.3|1099.8|1105.7|1101.2|1104.3|1099.8|2045
1626845890000|2021-07-21 05:38:10|1104.6|1100.1|1105.7|1101.2|1105.7|1101.2|1104.6|1100.1|443
1626845900000|2021-07-21 05:38:20|1105.8|1101.3|1106.2|1101.7|1106.2|1101.7|1105.8|1101.3|362
1626845910000|2021-07-21 05:38:30|1106.3|1101.8|1106.8|1102.3|1106.8|1102.3|1106.2|1101.7|203
1626845920000|2021-07-21 05:38:40|1106.7|1102.2|1106.8|1102.3|1107.5|1103|1106.7|1102.2|179
1626845930000|2021-07-21 05:38:50|1106.5|1102|1106.8|1102.3|1106.8|1102.3|1106.5|1102|60
1626845940000|2021-07-21 05:39:00|1107|1102.5|1107.3|1102.8|1107.3|1102.8|1106.8|1102.3|120
1626845950000|2021-07-21 05:39:10|1106.8|1102.3|1107.5|1103|1107.7|1103.2|1106.8|1102.3|80
1626845960000|2021-07-21 05:39:20|1107.2|1102.7|1107.7|1103.2|1107.8|1103.3|1107.2|1102.7|182
1626845970000|2021-07-21 05:39:30|1107.9|1103.4|1108.5|1104|1108.5|1104|1107.9|1103.4|157
1626845980000|2021-07-21 05:39:40|1108.7|1104.2|1109|1104.5|1109|1104.5|1108.5|1104|135
1626845990000|2021-07-21 05:39:50|1109.3|1104.8|1108.8|1104.3|1109.6|1105.1|1108.7|1104.2|78
1626846000000|2021-07-21 05:40:00|1108.7|1104.2|1108.7|1104.2|1108.8|1104.3|1108.3|1103.8|162
1626846010000|2021-07-21 05:40:10|1108.5|1104|1107.8|1103.3|1108.5|1104|1107.8|1103.3|217
1626846020000|2021-07-21 05:40:20|1107.7|1103.2|1107.3|1102.8|1107.7|1103.2|1107.3|1102.8|311
1626846030000|2021-07-21 05:40:30|||||||||56
1626846040000|2021-07-21 05:40:40|1107.2|1102.7|1107.3|1102.8|1107.3|1102.8|1107.2|1102.7|94
1626846050000|2021-07-21 05:40:50|1107.5|1103|1107|1102.5|1107.5|1103|1106.7|1102.2|297
1626846060000|2021-07-21 05:41:00|1106.8|1102.3|1108.2|1103.7|1108.2|1103.7|1106.8|1102.3|217
1626846070000|2021-07-21 05:41:10|1108.3|1103.8|1108.5|1104|1108.5|1104|1107.7|1103.2|241
1626846080000|2021-07-21 05:41:20|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|1108.7|1104.2|48
1626846090000|2021-07-21 05:41:30|1108.3|1103.8|1109|1104.5|1109|1104.5|1108.3|1103.8|181
1626846100000|2021-07-21 05:41:40|1108.7|1104.2|1109|1104.5|1109.2|1104.7|1108.7|1104.2|231
1626846110000|2021-07-21 05:41:50|1109.2|1104.7|1108.7|1104.2|1109.3|1104.8|1108.6|1104.1|86
1626846120000|2021-07-21 05:42:00|1108.6|1104.1|1108.8|1104.3|1109|1104.5|1108.6|1104.1|109
1626846130000|2021-07-21 05:42:10|1109|1104.5|1108.7|1104.2|1109|1104.5|1108.5|1104|60
1626846140000|2021-07-21 05:42:20|1109|1104.5|1109|1104.5|1109.2|1104.7|1108.8|1104.3|197
1626846150000|2021-07-21 05:42:30|1108.8|1104.3|1108.8|1104.3|1109.3|1104.8|1108.8|1104.3|121
1626846160000|2021-07-21 05:42:40|1109|1104.5|1109.3|1104.8|1109.3|1104.8|1108.8|1104.3|86
1626846170000|2021-07-21 05:42:50|1109|1104.5|1109.5|1105|1109.5|1105|1109|1104.5|104
1626846180000|2021-07-21 05:43:00|1109.4|1104.9|1108.9|1104.4|1109.4|1104.9|1108.8|1104.3|243
1626846190000|2021-07-21 05:43:10|1109|1104.5|1109.2|1104.7|1109.5|1105|1109|1104.5|65
1626846200000|2021-07-21 05:43:20|1109|1104.5|1109.2|1104.7|1109.2|1104.7|1109|1104.5|152
1626846210000|2021-07-21 05:43:30|1109.1|1104.6|1109|1104.5|1109.1|1104.6|1109|1104.5|50
1626846220000|2021-07-21 05:43:40|1109.2|1104.7|1109.7|1105.2|1109.7|1105.2|1109.2|1104.7|35
1626846230000|2021-07-21 05:43:50|1109.5|1105|1109.9|1105.4|1109.9|1105.4|1109.4|1104.9|159
1626846240000|2021-07-21 05:44:00|1110|1105.5|1110.2|1105.7|1110.2|1105.7|1110|1105.5|174
1626846250000|2021-07-21 05:44:10|1110.5|1106|1110.5|1106|1110.5|1106|1110.5|1106|105
1626846260000|2021-07-21 05:44:20|1110.7|1106.2|1110.9|1106.4|1110.9|1106.4|1110.7|1106.2|145
1626846270000|2021-07-21 05:44:30|1111.1|1106.6|1111.7|1107.2|1111.7|1107.2|1111.1|1106.6|194
1626846280000|2021-07-21 05:44:40|1112|1107.5|1112.2|1107.7|1112.5|1108|1111.7|1107.2|438
1626846290000|2021-07-21 05:44:50|1112.5|1108|1111.7|1107.2|1112.5|1108|1111.7|1107.2|249
1626846300000|2021-07-21 05:45:00|1111.9|1107.4|1111.7|1107.2|1112.2|1107.7|1111.7|1107.2|215
1626846310000|2021-07-21 05:45:10|1111.5|1107|1110.5|1106|1111.5|1107|1110.5|1106|198
1626846320000|2021-07-21 05:45:20|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|1110|1105.5|62
1626846330000|2021-07-21 05:45:30|1110.5|1106|1110.5|1106|1110.7|1106.2|1110.2|1105.7|141
1626846340000|2021-07-21 05:45:40|1110.4|1105.9|1110|1105.5|1110.5|1106|1110|1105.5|104
1626846350000|2021-07-21 05:45:50|1109.8|1105.3|1109.7|1105.2|1109.8|1105.3|1109.7|1105.2|107
1626846360000|2021-07-21 05:46:00|1109.5|1105|1110|1105.5|1110|1105.5|1109.5|1105|287
1626846370000|2021-07-21 05:46:10|1110.3|1105.8|1110|1105.5|1110.3|1105.8|1109.8|1105.3|135
1626846380000|2021-07-21 05:46:20|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|40
1626846390000|2021-07-21 05:46:30|1109.7|1105.2|1109.7|1105.2|1109.7|1105.2|1109.7|1105.2|168
1626846400000|2021-07-21 05:46:40|1109.8|1105.3|1110.2|1105.7|1110.2|1105.7|1109.8|1105.3|62
1626846410000|2021-07-21 05:46:50|1110.3|1105.8|1110.2|1105.7|1110.7|1106.2|1110.2|1105.7|203
1626846420000|2021-07-21 05:47:00|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|115
1626846430000|2021-07-21 05:47:10|1110.5|1106|1110.3|1105.8|1110.6|1106.1|1110.2|1105.7|60
1626846440000|2021-07-21 05:47:20|1110.2|1105.7|1110.7|1106.2|1110.7|1106.2|1110.2|1105.7|61
1626846450000|2021-07-21 05:47:30|1110.5|1106|1110.4|1105.9|1110.5|1106|1110.4|1105.9|67
1626846460000|2021-07-21 05:47:40|1110.2|1105.7|1110.5|1106|1110.5|1106|1109.8|1105.3|276
1626846470000|2021-07-21 05:47:50|1110.4|1105.9|1110.3|1105.8|1110.5|1106|1110.2|1105.7|48
1626846480000|2021-07-21 05:48:00|1110.5|1106|1110.7|1106.2|1110.7|1106.2|1110.3|1105.8|58
1626846490000|2021-07-21 05:48:10|1110.5|1106|1110.3|1105.8|1110.5|1106|1110.3|1105.8|49
1626846500000|2021-07-21 05:48:20|1110.7|1106.2|1110|1105.5|1110.7|1106.2|1110|1105.5|99
1626846510000|2021-07-21 05:48:30|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|218
1626846520000|2021-07-21 05:48:40|1110.5|1106|1110.2|1105.7|1110.5|1106|1110.2|1105.7|33
1626846530000|2021-07-21 05:48:50|1110.5|1106|1110.5|1106|1110.5|1106|1110.5|1106|42
1626846540000|2021-07-21 05:49:00|1110.4|1105.9|1110.5|1106|1110.5|1106|1110.3|1105.8|128
1626846550000|2021-07-21 05:49:10|1110.3|1105.8|1110|1105.5|1110.3|1105.8|1110|1105.5|75
1626846560000|2021-07-21 05:49:20|||||||||77
1626846570000|2021-07-21 05:49:30|1110.3|1105.8|1110.8|1106.3|1110.8|1106.3|1110.3|1105.8|93
1626846580000|2021-07-21 05:49:40|1111.2|1106.7|1111.3|1106.8|1111.3|1106.8|1111.2|1106.7|94
1626846590000|2021-07-21 05:49:50|1111.7|1107.2|1111.3|1106.8|1111.7|1107.2|1111.2|1106.7|103
1626846600000|2021-07-21 05:50:00|||||||||53
1626846610000|2021-07-21 05:50:10|1111.1|1106.6|1111.6|1107.1|1111.6|1107.1|1111.1|1106.6|166
1626846620000|2021-07-21 05:50:20|1111.8|1107.3|1111.6|1107.1|1111.8|1107.3|1111.6|1107.1|83
1626846630000|2021-07-21 05:50:30|1111.8|1107.3|1111.6|1107.1|1111.8|1107.3|1111.6|1107.1|169
1626846640000|2021-07-21 05:50:40|1111.8|1107.3|1112|1107.5|1112.1|1107.6|1111.8|1107.3|130
1626846650000|2021-07-21 05:50:50|1112.1|1107.6|1112.1|1107.6|1112.3|1107.8|1112.1|1107.6|49
1626846660000|2021-07-21 05:51:00|1112.3|1107.8|1112.1|1107.6|1112.3|1107.8|1112.1|1107.6|186
1626846670000|2021-07-21 05:51:10|1111.8|1107.3|1111.8|1107.3|1112.1|1107.6|1111.6|1107.1|180
1626846680000|2021-07-21 05:51:20|1112.1|1107.6|1111.8|1107.3|1112.1|1107.6|1111.6|1107.1|78
1626846690000|2021-07-21 05:51:30|1111.6|1107.1|1111.8|1107.3|1111.8|1107.3|1111.6|1107.1|44
1626846700000|2021-07-21 05:51:40|1111.6|1107.1|1111.6|1107.1|1111.8|1107.3|1111.6|1107.1|37
1626846710000|2021-07-21 05:51:50|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.7|1107.2|72
1626846720000|2021-07-21 05:52:00|1111.7|1107.2|1111.6|1107.1|1111.8|1107.3|1111.6|1107.1|23
1626846730000|2021-07-21 05:52:10|1111.8|1107.3|1112|1107.5|1112|1107.5|1111.8|1107.3|80
1626846740000|2021-07-21 05:52:20|1111.8|1107.3|1111.9|1107.4|1112|1107.5|1111.8|1107.3|41
1626846750000|2021-07-21 05:52:30|1112|1107.5|1112|1107.5|1112|1107.5|1111.8|1107.3|32
1626846760000|2021-07-21 05:52:40|||||||||28
1626846770000|2021-07-21 05:52:50|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|73
1626846780000|2021-07-21 05:53:00|||||||||19
1626846790000|2021-07-21 05:53:10|1111.6|1107.1|1111.6|1107.1|1111.6|1107.1|1111.1|1106.6|223
1626846800000|2021-07-21 05:53:20|1111.5|1107|1111.6|1107.1|1111.6|1107.1|1111.5|1107|80
1626846810000|2021-07-21 05:53:30|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|32
1626846820000|2021-07-21 05:53:40|1111.2|1106.7|1111.1|1106.6|1111.2|1106.7|1111.1|1106.6|24
1626846830000|2021-07-21 05:53:50|||||||||43
1626846840000|2021-07-21 05:54:00|1110.8|1106.3|1110.5|1106|1110.8|1106.3|1110.5|1106|192
1626846850000|2021-07-21 05:54:10|1110.3|1105.8|1110.3|1105.8|1110.5|1106|1110.3|1105.8|43
1626846860000|2021-07-21 05:54:20|1110.5|1106|1110|1105.5|1110.5|1106|1110|1105.5|88
1626846870000|2021-07-21 05:54:30|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|1109.8|1105.3|43
1626846880000|2021-07-21 05:54:40|1109.8|1105.3|1109.6|1105.1|1110.1|1105.6|1109.6|1105.1|72
1626846890000|2021-07-21 05:54:50|1109.5|1105|1109.5|1105|1109.5|1105|1109.5|1105|141
1626846900000|2021-07-21 05:55:00|1109.6|1105.1|1109.5|1105|1109.6|1105.1|1109.5|1105|221
1626846910000|2021-07-21 05:55:10|1109.3|1104.8|1109.3|1104.8|1109.3|1104.8|1109|1104.5|519
1626846920000|2021-07-21 05:55:20|1109|1104.5|1108.8|1104.3|1109.3|1104.8|1108.8|1104.3|210
1626846930000|2021-07-21 05:55:30|1108.7|1104.2|1108.6|1104.1|1108.7|1104.2|1108.6|1104.1|157
1626846940000|2021-07-21 05:55:40|||||||||101
1626846950000|2021-07-21 05:55:50|1108.5|1104|1108.6|1104.1|1108.6|1104.1|1108.5|1104|87
1626846960000|2021-07-21 05:56:00|||||||||60
1626846970000|2021-07-21 05:56:10|||||||||30
1626846980000|2021-07-21 05:56:20|1108.8|1104.3|1108.8|1104.3|1108.8|1104.3|1108.6|1104.1|174
1626846990000|2021-07-21 05:56:30|||||||||41
1626847000000|2021-07-21 05:56:40|1109.1|1104.6|1109.8|1105.3|1109.8|1105.3|1109.1|1104.6|169
1626847010000|2021-07-21 05:56:50|1110|1105.5|1110.5|1106|1110.5|1106|1110|1105.5|100
1626847020000|2021-07-21 05:57:00|1110.3|1105.8|1110.3|1105.8|1110.3|1105.8|1109.8|1105.3|293
1626847030000|2021-07-21 05:57:10|1110.1|1105.6|1110|1105.5|1110.3|1105.8|1110|1105.5|42
1626847040000|2021-07-21 05:57:20|1110.1|1105.6|1109.8|1105.3|1110.1|1105.6|1109.8|1105.3|39
1626847050000|2021-07-21 05:57:30|||||||||77
1626847060000|2021-07-21 05:57:40|1109.6|1105.1|1109.8|1105.3|1109.8|1105.3|1109.3|1104.8|189
1626847070000|2021-07-21 05:57:50|1109.7|1105.2|1109.6|1105.1|1109.8|1105.3|1109.5|1105|42
1626847080000|2021-07-21 05:58:00|1109.5|1105|1109.1|1104.6|1109.8|1105.3|1109.1|1104.6|140
1626847090000|2021-07-21 05:58:10|||||||||19
1626847100000|2021-07-21 05:58:20|1109.3|1104.8|1109.3|1104.8|1109.3|1104.8|1109.3|1104.8|128
1626847110000|2021-07-21 05:58:30|1109.2|1104.7|1108.8|1104.3|1109.2|1104.7|1108.8|1104.3|69
1626847120000|2021-07-21 05:58:40|||||||||35
1626847130000|2021-07-21 05:58:50|1108.6|1104.1|1108.3|1103.8|1108.8|1104.3|1108.3|1103.8|141
1626847140000|2021-07-21 05:59:00|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|269
1626847150000|2021-07-21 05:59:10|1108.5|1104|1108.6|1104.1|1108.6|1104.1|1108.5|1104|69
1626847160000|2021-07-21 05:59:20|1108.8|1104.3|1108.9|1104.4|1108.9|1104.4|1108.8|1104.3|84
1626847170000|2021-07-21 05:59:30|1108.8|1104.3|1108.8|1104.3|1109|1104.5|1108.6|1104.1|26
1626847180000|2021-07-21 05:59:40|1108.6|1104.1|1108.6|1104.1|1108.6|1104.1|1108.6|1104.1|51
1626847190000|2021-07-21 05:59:50|1108.8|1104.3|1109|1104.5|1109|1104.5|1108.8|1104.3|94
1626847200000|2021-07-21 06:00:00|1109.1|1104.6|1108.6|1104.1|1109.3|1104.8|1108.6|1104.1|313
1626847210000|2021-07-21 06:00:10|1108.8|1104.3|1108.8|1104.3|1108.8|1104.3|1108.6|1104.1|92
1626847220000|2021-07-21 06:00:20|1108.9|1104.4|1108.8|1104.3|1109.1|1104.6|1108.7|1104.2|175
1626847230000|2021-07-21 06:00:30|1109.1|1104.6|1108.8|1104.3|1109.1|1104.6|1108.8|1104.3|50
1626847240000|2021-07-21 06:00:40|1109|1104.5|1109.6|1105.1|1109.6|1105.1|1109|1104.5|410
1626847250000|2021-07-21 06:00:50|1109.8|1105.3|1110.1|1105.6|1110.1|1105.6|1109.8|1105.3|60
1626847260000|2021-07-21 06:01:00|1110.3|1105.8|1111|1106.5|1111|1106.5|1110.3|1105.8|149
1626847270000|2021-07-21 06:01:10|1110.6|1106.1|1111|1106.5|1111|1106.5|1110.5|1106|123
1626847280000|2021-07-21 06:01:20|1111.3|1106.8|1111.3|1106.8|1111.3|1106.8|1111.3|1106.8|82
1626847290000|2021-07-21 06:01:30|1111|1106.5|1110.8|1106.3|1111|1106.5|1110.8|1106.3|310
1626847300000|2021-07-21 06:01:40|1110.6|1106.1|1111.3|1106.8|1111.5|1107|1110.6|1106.1|61
1626847310000|2021-07-21 06:01:50|1111.1|1106.6|1111.1|1106.6|1111.1|1106.6|1110.8|1106.3|190
1626847320000|2021-07-21 06:02:00|1111.3|1106.8|1111.8|1107.3|1111.8|1107.3|1111.1|1106.6|307
1626847330000|2021-07-21 06:02:10|1111.6|1107.1|1111.1|1106.6|1111.8|1107.3|1111|1106.5|243
1626847340000|2021-07-21 06:02:20|1111.3|1106.8|1111.6|1107.1|1111.6|1107.1|1111.3|1106.8|95
1626847350000|2021-07-21 06:02:30|1111.8|1107.3|1111.6|1107.1|1112|1107.5|1111.6|1107.1|86
1626847360000|2021-07-21 06:02:40|1112|1107.5|1112|1107.5|1112|1107.5|1112|1107.5|31
1626847370000|2021-07-21 06:02:50|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|1112|1107.5|124
1626847380000|2021-07-21 06:03:00|1112.3|1107.8|1112.1|1107.6|1112.3|1107.8|1111.8|1107.3|72
1626847390000|2021-07-21 06:03:10|1112|1107.5|1112|1107.5|1112.1|1107.6|1112|1107.5|49
1626847400000|2021-07-21 06:03:20|1112.2|1107.7|1112.2|1107.7|1112.3|1107.8|1112.1|1107.6|34
1626847410000|2021-07-21 06:03:30|1112.3|1107.8|1112.5|1108|1112.5|1108|1112.2|1107.7|72
1626847420000|2021-07-21 06:03:40|1112.3|1107.8|1112.1|1107.6|1112.5|1108|1112.1|1107.6|150
1626847430000|2021-07-21 06:03:50|1112.3|1107.8|1112.3|1107.8|1112.3|1107.8|1112.2|1107.7|95
1626847440000|2021-07-21 06:04:00|1112.5|1108|1112.3|1107.8|1112.5|1108|1112.3|1107.8|115
1626847450000|2021-07-21 06:04:10|1112.5|1108|1112.5|1108|1112.8|1108.3|1112.5|1108|126
1626847460000|2021-07-21 06:04:20|1112.6|1108.1|1112.8|1108.3|1113|1108.5|1112.5|1108|235
1626847470000|2021-07-21 06:04:30|1112.5|1108|1112.5|1108|1112.5|1108|1112.5|1108|48
1626847480000|2021-07-21 06:04:40|1112.6|1108.1|1112.8|1108.3|1113|1108.5|1112.6|1108.1|128
1626847490000|2021-07-21 06:04:50|||||||||27
1626847500000|2021-07-21 06:05:00|1112.6|1108.1|1112.8|1108.3|1112.8|1108.3|1112.6|1108.1|142
1626847510000|2021-07-21 06:05:10|||||||||51
1626847520000|2021-07-21 06:05:20|1113|1108.5|1113.1|1108.6|1113.1|1108.6|1113|1108.5|106
1626847530000|2021-07-21 06:05:30|1113.3|1108.8|1113.5|1109|1113.5|1109|1113.3|1108.8|271
1626847540000|2021-07-21 06:05:40|1113.6|1109.1|1114.6|1110.1|1114.6|1110.1|1113.5|1109|714
1626847550000|2021-07-21 06:05:50|1115|1110.5|1115.1|1110.6|1115.3|1110.8|1115|1110.5|517
1626847560000|2021-07-21 06:06:00|1115.3|1110.8|1114.8|1110.3|1115.8|1111.3|1114.8|1110.3|575
1626847570000|2021-07-21 06:06:10|1115|1110.5|1115.3|1110.8|1115.3|1110.8|1114.6|1110.1|372
1626847580000|2021-07-21 06:06:20|1115.2|1110.7|1115.2|1110.7|1115.5|1111|1115.1|1110.6|165
1626847590000|2021-07-21 06:06:30|1115.1|1110.6|1115.2|1110.7|1115.3|1110.8|1115|1110.5|348
1626847600000|2021-07-21 06:06:40|1115|1110.5|1115|1110.5|1115.3|1110.8|1115|1110.5|161
1626847610000|2021-07-21 06:06:50|1114.8|1110.3|1115|1110.5|1115|1110.5|1114.8|1110.3|130
1626847620000|2021-07-21 06:07:00|1114.8|1110.3|1114.9|1110.4|1115|1110.5|1114.8|1110.3|187
1626847630000|2021-07-21 06:07:10|1115|1110.5|1114|1109.5|1115|1110.5|1113.8|1109.3|241
1626847640000|2021-07-21 06:07:20|1114.3|1109.8|1113.8|1109.3|1114.3|1109.8|1113.8|1109.3|95
1626847650000|2021-07-21 06:07:30|1113.6|1109.1|1113.2|1108.7|1113.8|1109.3|1113.2|1108.7|132
1626847660000|2021-07-21 06:07:40|1113.3|1108.8|1112.8|1108.3|1113.3|1108.8|1112.8|1108.3|149
1626847670000|2021-07-21 06:07:50|1112.9|1108.4|1113.1|1108.6|1113.1|1108.6|1112.8|1108.3|58
1626847680000|2021-07-21 06:08:00|1113.3|1108.8|1113.1|1108.6|1113.3|1108.8|1113.1|1108.6|62
1626847690000|2021-07-21 06:08:10|1112.8|1108.3|1113.1|1108.6|1113.3|1108.8|1112.8|1108.3|39
1626847700000|2021-07-21 06:08:20|1113|1108.5|1113.5|1109|1113.5|1109|1113|1108.5|88
1626847710000|2021-07-21 06:08:30|||||||||28
1626847720000|2021-07-21 06:08:40|1113.7|1109.2|1113.5|1109|1113.7|1109.2|1113.5|1109|68
1626847730000|2021-07-21 06:08:50|1113.6|1109.1|1113.7|1109.2|1113.7|1109.2|1113.5|1109|118
1626847740000|2021-07-21 06:09:00|1113.5|1109|1114.8|1110.3|1114.8|1110.3|1113.5|1109|589
1626847750000|2021-07-21 06:09:10|1114.7|1110.2|1115.2|1110.7|1115.2|1110.7|1114.7|1110.2|309
1626847760000|2021-07-21 06:09:20|1115.3|1110.8|1115.8|1111.3|1116|1111.5|1115.3|1110.8|646
1626847770000|2021-07-21 06:09:30|1116|1111.5|1117.7|1113.2|1117.7|1113.2|1116|1111.5|1645
1626847780000|2021-07-21 06:09:40|1117.8|1113.3|1118.3|1113.8|1118.3|1113.8|1117.7|1113.2|1122
1626847790000|2021-07-21 06:09:50|1118.2|1113.7|1119.3|1114.8|1119.3|1114.8|1118.2|1113.7|993
1626847800000|2021-07-21 06:10:00|1119.2|1114.7|1118.2|1113.7|1119.3|1114.8|1118.2|1113.7|455
1626847810000|2021-07-21 06:10:10|1118.3|1113.8|1118.3|1113.8|1118.7|1114.2|1118.2|1113.7|509
1626847820000|2021-07-21 06:10:20|1118.5|1114|1118.8|1114.3|1119|1114.5|1118.3|1113.8|420
1626847830000|2021-07-21 06:10:30|1118.7|1114.2|1118.7|1114.2|1118.8|1114.3|1118.3|1113.8|254
1626847840000|2021-07-21 06:10:40|1118.8|1114.3|1118.3|1113.8|1118.8|1114.3|1118.3|1113.8|236
1626847850000|2021-07-21 06:10:50|1118|1113.5|1118.3|1113.8|1118.5|1114|1118|1113.5|120
1626847860000|2021-07-21 06:11:00|1118|1113.5|1117.5|1113|1118|1113.5|1117.5|1113|138
1626847870000|2021-07-21 06:11:10|1117.8|1113.3|1118|1113.5|1118.2|1113.7|1117.5|1113|277
1626847880000|2021-07-21 06:11:20|1117.8|1113.3|1117.8|1113.3|1118|1113.5|1117.7|1113.2|72
1626847890000|2021-07-21 06:11:30|1118|1113.5|1117.9|1113.4|1118|1113.5|1117.9|1113.4|93
1626847900000|2021-07-21 06:11:40|1117.8|1113.3|1118.2|1113.7|1118.3|1113.8|1117.8|1113.3|149
1626847910000|2021-07-21 06:11:50|1118.3|1113.8|1118.3|1113.8|1118.3|1113.8|1118.2|1113.7|51
1626847920000|2021-07-21 06:12:00|1118.8|1114.3|1118.7|1114.2|1118.8|1114.3|1118.5|1114|364
1626847930000|2021-07-21 06:12:10|1118.5|1114|1118.3|1113.8|1118.5|1114|1118.3|1113.8|105
1626847940000|2021-07-21 06:12:20|1118.2|1113.7|1118.2|1113.7|1118.2|1113.7|1117.7|1113.2|195
1626847950000|2021-07-21 06:12:30|1118|1113.5|1117.7|1113.2|1118|1113.5|1117.7|1113.2|48
1626847960000|2021-07-21 06:12:40|1117.3|1112.8|1117.2|1112.7|1117.5|1113|1117.2|1112.7|189
1626847970000|2021-07-21 06:12:50|1117|1112.5|1117.2|1112.7|1117.2|1112.7|1117|1112.5|186
1626847980000|2021-07-21 06:13:00|1117|1112.5|1117.3|1112.8|1117.3|1112.8|1117|1112.5|153
1626847990000|2021-07-21 06:13:10|||||||||90
1626848000000|2021-07-21 06:13:20|1117.2|1112.7|1117.2|1112.7|1117.3|1112.8|1116.8|1112.3|162
1626848010000|2021-07-21 06:13:30|1117.3|1112.8|1117.3|1112.8|1117.3|1112.8|1117|1112.5|75
1626848020000|2021-07-21 06:13:40|1117.2|1112.7|1117.5|1113|1117.7|1113.2|1117.2|1112.7|140
1626848030000|2021-07-21 06:13:50|1117.6|1113.1|1117.1|1112.6|1117.7|1113.2|1117.1|1112.6|206
1626848040000|2021-07-21 06:14:00|1116.8|1112.3|1117.5|1113|1117.7|1113.2|1116.8|1112.3|98
1626848050000|2021-07-21 06:14:10|1117.7|1113.2|1118|1113.5|1118|1113.5|1117.7|1113.2|224
1626848060000|2021-07-21 06:14:20|1118.3|1113.8|1118.7|1114.2|1118.8|1114.3|1118.2|1113.7|485
1626848070000|2021-07-21 06:14:30|1118.3|1113.8|1118.8|1114.3|1118.8|1114.3|1118.3|1113.8|168
1626848080000|2021-07-21 06:14:40|1119|1114.5|1120|1115.5|1120|1115.5|1119|1114.5|764
1626848090000|2021-07-21 06:14:50|1120.2|1115.7|1121|1116.5|1121.2|1116.7|1120|1115.5|1255
1626848100000|2021-07-21 06:15:00|1120.8|1116.3|1120.8|1116.3|1121.3|1116.8|1120.3|1115.8|773
1626848110000|2021-07-21 06:15:10|1120.7|1116.2|1120.7|1116.2|1121|1116.5|1120.3|1115.8|341
1626848120000|2021-07-21 06:15:20|1120.8|1116.3|1120.2|1115.7|1121.2|1116.7|1120.2|1115.7|231
1626848130000|2021-07-21 06:15:30|1120|1115.5|1119.8|1115.3|1120.1|1115.6|1119.5|1115|400
1626848140000|2021-07-21 06:15:40|1119.7|1115.2|1119.3|1114.8|1120|1115.5|1119.3|1114.8|240
1626848150000|2021-07-21 06:15:50|1119.1|1114.6|1119.2|1114.7|1119.2|1114.7|1119|1114.5|190
1626848160000|2021-07-21 06:16:00|1119|1114.5|1118.5|1114|1119|1114.5|1118.5|1114|167
1626848170000|2021-07-21 06:16:10|1118.3|1113.8|1118.5|1114|1118.7|1114.2|1118.3|1113.8|124
1626848180000|2021-07-21 06:16:20|||||||||72
1626848190000|2021-07-21 06:16:30|1118.4|1113.9|1118.3|1113.8|1118.5|1114|1118.3|1113.8|140
1626848200000|2021-07-21 06:16:40|1118|1113.5|1117.9|1113.4|1118.3|1113.8|1117.8|1113.3|97
1626848210000|2021-07-21 06:16:50|1117.8|1113.3|1117.8|1113.3|1118|1113.5|1117.8|1113.3|87
1626848220000|2021-07-21 06:17:00|1118|1113.5|1118|1113.5|1118|1113.5|1118|1113.5|86
1626848230000|2021-07-21 06:17:10|1117.8|1113.3|1117.8|1113.3|1117.8|1113.3|1117.8|1113.3|165
1626848240000|2021-07-21 06:17:20|1117.5|1113|1117.3|1112.8|1117.5|1113|1117.3|1112.8|107
1626848250000|2021-07-21 06:17:30|1117.2|1112.7|1116.8|1112.3|1117.2|1112.7|1116.8|1112.3|144
1626848260000|2021-07-21 06:17:40|1117.2|1112.7|1116.8|1112.3|1117.2|1112.7|1116.8|1112.3|151
1626848270000|2021-07-21 06:17:50|1116.7|1112.2|1116|1111.5|1116.7|1112.2|1116|1111.5|138
1626848280000|2021-07-21 06:18:00|1115.9|1111.4|1115.8|1111.3|1116|1111.5|1115.8|1111.3|203
1626848290000|2021-07-21 06:18:10|1115.5|1111|1115.8|1111.3|1116|1111.5|1115.5|1111|171
1626848300000|2021-07-21 06:18:20|||||||||61
1626848310000|2021-07-21 06:18:30|||||||||30
1626848320000|2021-07-21 06:18:40|1115.7|1111.2|1115.8|1111.3|1115.8|1111.3|1115.7|1111.2|76
1626848330000|2021-07-21 06:18:50|1115.7|1111.2|1115.3|1110.8|1115.8|1111.3|1115.2|1110.7|159
1626848340000|2021-07-21 06:19:00|1115.1|1110.6|1115.1|1110.6|1115.3|1110.8|1115.1|1110.6|225
1626848350000|2021-07-21 06:19:10|1115.2|1110.7|1115.3|1110.8|1115.4|1110.9|1114.8|1110.3|80
1626848360000|2021-07-21 06:19:20|1115.4|1110.9|1115.6|1111.1|1115.6|1111.1|1115.1|1110.6|108
1626848370000|2021-07-21 06:19:30|1116.1|1111.6|1116.6|1112.1|1116.6|1112.1|1116.1|1111.6|186
1626848380000|2021-07-21 06:19:40|1116.8|1112.3|1116.8|1112.3|1117|1112.5|1116.8|1112.3|96
1626848390000|2021-07-21 06:19:50|1117|1112.5|1117.2|1112.7|1117.2|1112.7|1116.8|1112.3|75
1626848400000|2021-07-21 06:20:00|1117|1112.5|1117.2|1112.7|1117.3|1112.8|1116.8|1112.3|98
1626848410000|2021-07-21 06:20:10|1117.1|1112.6|1117.3|1112.8|1117.3|1112.8|1116.8|1112.3|85
1626848420000|2021-07-21 06:20:20|1117.1|1112.6|1116.8|1112.3|1117.1|1112.6|1116.8|1112.3|29
1626848430000|2021-07-21 06:20:30|1116.6|1112.1|1116|1111.5|1116.6|1112.1|1116|1111.5|153
1626848440000|2021-07-21 06:20:40|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|1115.8|1111.3|99
1626848450000|2021-07-21 06:20:50|1116|1111.5|1115.7|1111.2|1116.1|1111.6|1115.7|1111.2|56
1626848460000|2021-07-21 06:21:00|1115.6|1111.1|1116.2|1111.7|1116.3|1111.8|1115.6|1111.1|190
1626848470000|2021-07-21 06:21:10|1115.8|1111.3|1116.3|1111.8|1116.4|1111.9|1115.8|1111.3|78
1626848480000|2021-07-21 06:21:20|1116.4|1111.9|1115.5|1111|1116.4|1111.9|1115.5|1111|60
1626848490000|2021-07-21 06:21:30|1115.6|1111.1|1116|1111.5|1116|1111.5|1115.5|1111|136
1626848500000|2021-07-21 06:21:40|1116.2|1111.7|1116.2|1111.7|1116.3|1111.8|1116.1|1111.6|81
1626848510000|2021-07-21 06:21:50|1116.5|1112|1116.3|1111.8|1116.5|1112|1116.3|1111.8|19
1626848520000|2021-07-21 06:22:00|1116.5|1112|1116.5|1112|1116.5|1112|1116.5|1112|25
1626848530000|2021-07-21 06:22:10|||||||||30
1626848540000|2021-07-21 06:22:20|1116.4|1111.9|1116.5|1112|1116.5|1112|1116.4|1111.9|33
1626848550000|2021-07-21 06:22:30|1116.4|1111.9|1116.5|1112|1116.5|1112|1116.4|1111.9|22
1626848560000|2021-07-21 06:22:40|1116.4|1111.9|1116.4|1111.9|1116.7|1112.2|1116.3|1111.8|30
1626848570000|2021-07-21 06:22:50|1116.3|1111.8|1116.3|1111.8|1116.5|1112|1116.3|1111.8|62
1626848580000|2021-07-21 06:23:00|1116.5|1112|1116.3|1111.8|1116.5|1112|1116.3|1111.8|20
1626848590000|2021-07-21 06:23:10|1116.4|1111.9|1116.5|1112|1116.5|1112|1116.2|1111.7|16
1626848600000|2021-07-21 06:23:20|1116.3|1111.8|1116.8|1112.3|1116.8|1112.3|1116.3|1111.8|25
1626848610000|2021-07-21 06:23:30|||||||||20
1626848620000|2021-07-21 06:23:40|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|1116.7|1112.2|25
1626848630000|2021-07-21 06:23:50|1116.8|1112.3|1116.8|1112.3|1116.8|1112.3|1116.7|1112.2|31
1626848640000|2021-07-21 06:24:00|1116.6|1112.1|1116.8|1112.3|1116.8|1112.3|1116.6|1112.1|65
1626848650000|2021-07-21 06:24:10|1116.7|1112.2|1117.3|1112.8|1117.3|1112.8|1116.7|1112.2|82
1626848660000|2021-07-21 06:24:20|1117.1|1112.6|1116.6|1112.1|1117.1|1112.6|1116.6|1112.1|62
1626848670000|2021-07-21 06:24:30|1116.8|1112.3|1115.8|1111.3|1117|1112.5|1115.8|1111.3|311
1626848680000|2021-07-21 06:24:40|1115.6|1111.1|1115|1110.5|1115.6|1111.1|1114.8|1110.3|246
1626848690000|2021-07-21 06:24:50|1114.7|1110.2|1112.8|1108.3|1114.7|1110.2|1112.6|1108.1|639
1626848700000|2021-07-21 06:25:00|1113.1|1108.6|1113|1108.5|1113.1|1108.6|1112.6|1108.1|211
1626848710000|2021-07-21 06:25:10|1112.8|1108.3|1112.5|1108|1112.8|1108.3|1112.5|1108|240
1626848720000|2021-07-21 06:25:20|1112.1|1107.6|1111.8|1107.3|1112.1|1107.6|1111.6|1107.1|207
1626848730000|2021-07-21 06:25:30|1111.5|1107|1111.3|1106.8|1111.8|1107.3|1111.1|1106.6|248
1626848740000|2021-07-21 06:25:40|1111.1|1106.6|1111.4|1106.9|1111.4|1106.9|1111.1|1106.6|222
1626848750000|2021-07-21 06:25:50|1111.5|1107|1112.3|1107.8|1112.3|1107.8|1111.5|1107|141
1626848760000|2021-07-21 06:26:00|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|83
1626848770000|2021-07-21 06:26:10|1112.5|1108|1112.5|1108|1112.6|1108.1|1112.3|1107.8|385
1626848780000|2021-07-21 06:26:20|1112.3|1107.8|1111.5|1107|1112.3|1107.8|1111.5|1107|384
1626848790000|2021-07-21 06:26:30|1111.6|1107.1|1111|1106.5|1111.6|1107.1|1111|1106.5|259
1626848800000|2021-07-21 06:26:40|1111.1|1106.6|1112.5|1108|1112.5|1108|1111.1|1106.6|398
1626848810000|2021-07-21 06:26:50|1112.6|1108.1|1112.1|1107.6|1112.6|1108.1|1112|1107.5|268
1626848820000|2021-07-21 06:27:00|1112.3|1107.8|1112|1107.5|1112.5|1108|1112|1107.5|96
1626848830000|2021-07-21 06:27:10|1112.1|1107.6|1112.6|1108.1|1112.6|1108.1|1112|1107.5|125
1626848840000|2021-07-21 06:27:20|1112.5|1108|1113|1108.5|1113|1108.5|1112.5|1108|89
1626848850000|2021-07-21 06:27:30|1112.9|1108.4|1112.5|1108|1113|1108.5|1112.5|1108|44
1626848860000|2021-07-21 06:27:40|1112.6|1108.1|1113|1108.5|1113.1|1108.6|1112.6|1108.1|231
1626848870000|2021-07-21 06:27:50|1113.3|1108.8|1113.5|1109|1113.5|1109|1113.3|1108.8|80
1626848880000|2021-07-21 06:28:00|1113.3|1108.8|1112.8|1108.3|1113.3|1108.8|1112.8|1108.3|143
1626848890000|2021-07-21 06:28:10|1112.5|1108|1112.5|1108|1112.6|1108.1|1112.5|1108|56
1626848900000|2021-07-21 06:28:20|1112.6|1108.1|1113|1108.5|1113.3|1108.8|1112.6|1108.1|151
1626848910000|2021-07-21 06:28:30|1113.1|1108.6|1112.8|1108.3|1113.1|1108.6|1112.8|1108.3|38
1626848920000|2021-07-21 06:28:40|1113|1108.5|1113.6|1109.1|1113.6|1109.1|1113|1108.5|214
1626848930000|2021-07-21 06:28:50|1113.5|1109|1113.8|1109.3|1113.8|1109.3|1113.5|1109|93
1626848940000|2021-07-21 06:29:00|||||||||68
1626848950000|2021-07-21 06:29:10|1114|1109.5|1114.3|1109.8|1114.5|1110|1114|1109.5|129
1626848960000|2021-07-21 06:29:20|1114.5|1110|1114.5|1110|1114.6|1110.1|1114.5|1110|133
1626848970000|2021-07-21 06:29:30|1114.6|1110.1|1114.6|1110.1|1115|1110.5|1114.5|1110|83
1626848980000|2021-07-21 06:29:40|1114.7|1110.2|1115.1|1110.6|1115.1|1110.6|1114.6|1110.1|82
1626848990000|2021-07-21 06:29:50|||||||||67
1626849000000|2021-07-21 06:30:00|1114.8|1110.3|1114.6|1110.1|1114.8|1110.3|1114.1|1109.6|198
1626849010000|2021-07-21 06:30:10|1114.5|1110|1113.6|1109.1|1114.5|1110|1113.6|1109.1|265
1626849020000|2021-07-21 06:30:20|1113.3|1108.8|1113.6|1109.1|1113.6|1109.1|1113.3|1108.8|92
1626849030000|2021-07-21 06:30:30|||||||||38
1626849040000|2021-07-21 06:30:40|1113.8|1109.3|1113.7|1109.2|1113.8|1109.3|1113.7|1109.2|66
1626849050000|2021-07-21 06:30:50|1113.6|1109.1|1113|1108.5|1114.1|1109.6|1113|1108.5|431
1626849060000|2021-07-21 06:31:00|1113.1|1108.6|1112.8|1108.3|1113.1|1108.6|1112.8|1108.3|32
1626849070000|2021-07-21 06:31:10|1112.6|1108.1|1112.8|1108.3|1112.8|1108.3|1112.6|1108.1|55
1626849080000|2021-07-21 06:31:20|1112.6|1108.1|1112.8|1108.3|1112.8|1108.3|1112.6|1108.1|57
1626849090000|2021-07-21 06:31:30|1112.7|1108.2|1112.3|1107.8|1112.7|1108.2|1112.3|1107.8|27
1626849100000|2021-07-21 06:31:40|1112.5|1108|1112.2|1107.7|1112.5|1108|1112.1|1107.6|105
1626849110000|2021-07-21 06:31:50|1112.3|1107.8|1112.3|1107.8|1112.5|1108|1111.8|1107.3|399
1626849120000|2021-07-21 06:32:00|1112.1|1107.6|1112.1|1107.6|1112.4|1107.9|1112.1|1107.6|87
1626849130000|2021-07-21 06:32:10|1112.3|1107.8|1112.3|1107.8|1112.5|1108|1112.3|1107.8|63
1626849140000|2021-07-21 06:32:20|1112.4|1107.9|1112.6|1108.1|1112.8|1108.3|1112.3|1107.8|24
1626849150000|2021-07-21 06:32:30|1112.5|1108|1112.6|1108.1|1112.8|1108.3|1112.5|1108|55
1626849160000|2021-07-21 06:32:40|1112.8|1108.3|1113.1|1108.6|1113.1|1108.6|1112.7|1108.2|47
1626849170000|2021-07-21 06:32:50|1113|1108.5|1112.9|1108.4|1113.1|1108.6|1112.7|1108.2|62
1626849180000|2021-07-21 06:33:00|1112.8|1108.3|1112.4|1107.9|1112.8|1108.3|1112.4|1107.9|71
1626849190000|2021-07-21 06:33:10|1112.3|1107.8|1111.9|1107.4|1112.3|1107.8|1111.9|1107.4|257
1626849200000|2021-07-21 06:33:20|1111.8|1107.3|1111.3|1106.8|1111.8|1107.3|1111.3|1106.8|176
1626849210000|2021-07-21 06:33:30|1111.2|1106.7|1111.4|1106.9|1111.4|1106.9|1111.2|1106.7|152
1626849220000|2021-07-21 06:33:40|1111.6|1107.1|1111.5|1107|1111.6|1107.1|1111.5|1107|77
1626849230000|2021-07-21 06:33:50|1111.4|1106.9|1111.6|1107.1|1111.6|1107.1|1111.4|1106.9|51
1626849240000|2021-07-21 06:34:00|1111.9|1107.4|1111.9|1107.4|1111.9|1107.4|1111.9|1107.4|55
1626849250000|2021-07-21 06:34:10|||||||||45
1626849260000|2021-07-21 06:34:20|1111.6|1107.1|1112.1|1107.6|1112.1|1107.6|1111.6|1107.1|42
1626849270000|2021-07-21 06:34:30|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|1111.8|1107.3|21
1626849280000|2021-07-21 06:34:40|||||||||34
1626849290000|2021-07-21 06:34:50|1112.3|1107.8|1112.3|1107.8|1112.3|1107.8|1112.3|1107.8|39
1626849300000|2021-07-21 06:35:00|1112.6|1108.1|1112.3|1107.8|1112.6|1108.1|1112.3|1107.8|92
1626849310000|2021-07-21 06:35:10|1112.5|1108|1112.6|1108.1|1112.6|1108.1|1112.5|1108|5
1626849320000|2021-07-21 06:35:20|1112.5|1108|1112.1|1107.6|1112.5|1108|1112.1|1107.6|44
1626849330000|2021-07-21 06:35:30|1112.3|1107.8|1112.5|1108|1112.5|1108|1112.3|1107.8|76
1626849340000|2021-07-21 06:35:40|1112.3|1107.8|1112.3|1107.8|1112.3|1107.8|1112.1|1107.6|78
1626849350000|2021-07-21 06:35:50|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|20
1626849360000|2021-07-21 06:36:00|1112.3|1107.8|1112.1|1107.6|1112.3|1107.8|1112.1|1107.6|75
1626849370000|2021-07-21 06:36:10|1111.9|1107.4|1111.9|1107.4|1111.9|1107.4|1111.9|1107.4|46
1626849380000|2021-07-21 06:36:20|1111.8|1107.3|1111.4|1106.9|1111.8|1107.3|1111.4|1106.9|147
1626849390000|2021-07-21 06:36:30|1111.2|1106.7|1111.4|1106.9|1111.4|1106.9|1110.9|1106.4|128
1626849400000|2021-07-21 06:36:40|1111.3|1106.8|1111.4|1106.9|1111.6|1107.1|1111.3|1106.8|37
1626849410000|2021-07-21 06:36:50|1111.6|1107.1|1111.9|1107.4|1111.9|1107.4|1111.4|1106.9|50
1626849420000|2021-07-21 06:37:00|1112.1|1107.6|1111.9|1107.4|1112.1|1107.6|1111.9|1107.4|50
1626849430000|2021-07-21 06:37:10|1112.1|1107.6|1111.9|1107.4|1112.1|1107.6|1111.8|1107.3|45
1626849440000|2021-07-21 06:37:20|1112.1|1107.6|1111.9|1107.4|1112.4|1107.9|1111.9|1107.4|74
1626849450000|2021-07-21 06:37:30|1111.8|1107.3|1111.9|1107.4|1111.9|1107.4|1111.8|1107.3|44
1626849460000|2021-07-21 06:37:40|1112.1|1107.6|1112.2|1107.7|1112.4|1107.9|1111.9|1107.4|46
1626849470000|2021-07-21 06:37:50|1112.4|1107.9|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|41
1626849480000|2021-07-21 06:38:00|1112.9|1108.4|1112.9|1108.4|1113|1108.5|1112.8|1108.3|112
1626849490000|2021-07-21 06:38:10|1113|1108.5|1113.2|1108.7|1113.3|1108.8|1112.9|1108.4|40
1626849500000|2021-07-21 06:38:20|1113|1108.5|1112.9|1108.4|1113.3|1108.8|1112.9|1108.4|37
1626849510000|2021-07-21 06:38:30|1113|1108.5|1113.3|1108.8|1113.3|1108.8|1113|1108.5|20
1626849520000|2021-07-21 06:38:40|1113.2|1108.7|1113.3|1108.8|1113.3|1108.8|1113.1|1108.6|14
1626849530000|2021-07-21 06:38:50|1113.2|1108.7|1113.3|1108.8|1113.3|1108.8|1112.9|1108.4|41
1626849540000|2021-07-21 06:39:00|1113.4|1108.9|1113.3|1108.8|1113.4|1108.9|1113.3|1108.8|39
1626849550000|2021-07-21 06:39:10|||||||||15
1626849560000|2021-07-21 06:39:20|1113.4|1108.9|1113.8|1109.3|1113.8|1109.3|1113.4|1108.9|52
1626849570000|2021-07-21 06:39:30|1113.6|1109.1|1113.9|1109.4|1113.9|1109.4|1113.6|1109.1|49
1626849580000|2021-07-21 06:39:40|||||||||69
1626849590000|2021-07-21 06:39:50|1114.1|1109.6|1114.1|1109.6|1114.1|1109.6|1114.1|1109.6|106
1626849600000|2021-07-21 06:40:00|1114|1109.5|1113.9|1109.4|1114.1|1109.6|1113.8|1109.3|98
1626849610000|2021-07-21 06:40:10|1113.8|1109.3|1113.6|1109.1|1113.8|1109.3|1113.4|1108.9|139
1626849620000|2021-07-21 06:40:20|1113.5|1109|1113.6|1109.1|1113.6|1109.1|1113.4|1108.9|53
1626849630000|2021-07-21 06:40:30|1113.3|1108.8|1113.6|1109.1|1113.6|1109.1|1113.3|1108.8|12
1626849640000|2021-07-21 06:40:40|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|16
1626849650000|2021-07-21 06:40:50|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|1113.5|1109|57
1626849660000|2021-07-21 06:41:00|1113.4|1108.9|1113.1|1108.6|1113.4|1108.9|1113.1|1108.6|35
1626849670000|2021-07-21 06:41:10|||||||||34
1626849680000|2021-07-21 06:41:20|1113.3|1108.8|1112.9|1108.4|1113.3|1108.8|1112.9|1108.4|64
1626849690000|2021-07-21 06:41:30|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|31
1626849700000|2021-07-21 06:41:40|1112.6|1108.1|1112.4|1107.9|1112.6|1108.1|1112.3|1107.8|229
1626849710000|2021-07-21 06:41:50|1112.7|1108.2|1112.8|1108.3|1112.8|1108.3|1112.3|1107.8|219
1626849720000|2021-07-21 06:42:00|1112.6|1108.1|1112.3|1107.8|1112.6|1108.1|1112.1|1107.6|175
1626849730000|2021-07-21 06:42:10|1112.2|1107.7|1112.1|1107.6|1112.3|1107.8|1112.1|1107.6|124
1626849740000|2021-07-21 06:42:20|1111.8|1107.3|1111.3|1106.8|1111.9|1107.4|1111.3|1106.8|134
1626849750000|2021-07-21 06:42:30|1110.9|1106.4|1110.8|1106.3|1110.9|1106.4|1110.8|1106.3|164
1626849760000|2021-07-21 06:42:40|1110.9|1106.4|1110.8|1106.3|1111.2|1106.7|1110.8|1106.3|89
1626849770000|2021-07-21 06:42:50|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|1110.9|1106.4|61
1626849780000|2021-07-21 06:43:00|1111.3|1106.8|1110.9|1106.4|1111.3|1106.8|1110.8|1106.3|97
1626849790000|2021-07-21 06:43:10|1111.1|1106.6|1111.3|1106.8|1111.3|1106.8|1111.1|1106.6|24
1626849800000|2021-07-21 06:43:20|||||||||33
1626849810000|2021-07-21 06:43:30|1111.1|1106.6|1110.8|1106.3|1111.1|1106.6|1110.8|1106.3|96
1626849820000|2021-07-21 06:43:40|1110.9|1106.4|1111.1|1106.6|1111.1|1106.6|1110.9|1106.4|123
1626849830000|2021-07-21 06:43:50|1111.4|1106.9|1111.6|1107.1|1111.6|1107.1|1111.3|1106.8|154
1626849840000|2021-07-21 06:44:00|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|1111.4|1106.9|37
1626849850000|2021-07-21 06:44:10|1111.3|1106.8|1111.4|1106.9|1111.4|1106.9|1111.3|1106.8|32
1626849860000|2021-07-21 06:44:20|||||||||31
1626849870000|2021-07-21 06:44:30|1111.3|1106.8|1110.8|1106.3|1111.3|1106.8|1110.8|1106.3|67
1626849880000|2021-07-21 06:44:40|1110.6|1106.1|1110.8|1106.3|1110.8|1106.3|1110.6|1106.1|35
1626849890000|2021-07-21 06:44:50|1110.9|1106.4|1110.9|1106.4|1111.1|1106.6|1110.9|1106.4|56
1626849900000|2021-07-21 06:45:00|||||||||48
1626849910000|2021-07-21 06:45:10|1111|1106.5|1110.3|1105.8|1111|1106.5|1110.3|1105.8|323
1626849920000|2021-07-21 06:45:20|1110.1|1105.6|1110.8|1106.3|1111.1|1106.6|1109.9|1105.4|230
1626849930000|2021-07-21 06:45:30|1110.6|1106.1|1110.6|1106.1|1110.8|1106.3|1110.6|1106.1|97
1626849940000|2021-07-21 06:45:40|1110.8|1106.3|1111.1|1106.6|1111.1|1106.6|1110.8|1106.3|105
1626849950000|2021-07-21 06:45:50|||||||||65
1626849960000|2021-07-21 06:46:00|1111.4|1106.9|1111.9|1107.4|1111.9|1107.4|1111.4|1106.9|201
1626849970000|2021-07-21 06:46:10|1112.1|1107.6|1112.4|1107.9|1112.4|1107.9|1111.9|1107.4|116
1626849980000|2021-07-21 06:46:20|1112.1|1107.6|1112.1|1107.6|1112.1|1107.6|1112|1107.5|117
1626849990000|2021-07-21 06:46:30|1111.9|1107.4|1112.1|1107.6|1112.1|1107.6|1111.9|1107.4|52
1626850000000|2021-07-21 06:46:40|1112|1107.5|1111.9|1107.4|1112.1|1107.6|1111.9|1107.4|56
1626850010000|2021-07-21 06:46:50|1112|1107.5|1112.2|1107.7|1112.5|1108|1112|1107.5|72
1626850020000|2021-07-21 06:47:00|1112.3|1107.8|1112.3|1107.8|1112.8|1108.3|1112.3|1107.8|92
1626850030000|2021-07-21 06:47:10|1112.4|1107.9|1112.3|1107.8|1112.6|1108.1|1112.3|1107.8|47
1626850040000|2021-07-21 06:47:20|||||||||35
1626850050000|2021-07-21 06:47:30|1112.1|1107.6|1112.6|1108.1|1112.6|1108.1|1112.1|1107.6|70
1626850060000|2021-07-21 06:47:40|1112.8|1108.3|1113.1|1108.6|1113.1|1108.6|1112.8|1108.3|140
1626850070000|2021-07-21 06:47:50|1112.9|1108.4|1112.7|1108.2|1113.3|1108.8|1112.7|1108.2|135
1626850080000|2021-07-21 06:48:00|1112.8|1108.3|1112.8|1108.3|1112.9|1108.4|1112.8|1108.3|40
1626850090000|2021-07-21 06:48:10|1112.9|1108.4|1112.8|1108.3|1112.9|1108.4|1112.8|1108.3|114
1626850100000|2021-07-21 06:48:20|1112.9|1108.4|1113.4|1108.9|1113.4|1108.9|1112.9|1108.4|117
1626850110000|2021-07-21 06:48:30|1113.3|1108.8|1113.4|1108.9|1113.4|1108.9|1113.3|1108.8|47
1626850120000|2021-07-21 06:48:40|||||||||28
1626850130000|2021-07-21 06:48:50|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|1113.3|1108.8|74
1626850140000|2021-07-21 06:49:00|1113.4|1108.9|1112.9|1108.4|1113.4|1108.9|1112.9|1108.4|135
1626850150000|2021-07-21 06:49:10|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|1113.1|1108.6|54
1626850160000|2021-07-21 06:49:20|1112.9|1108.4|1113.3|1108.8|1113.3|1108.8|1112.9|1108.4|58
1626850170000|2021-07-21 06:49:30|1113.2|1108.7|1112.9|1108.4|1113.2|1108.7|1112.9|1108.4|61
1626850180000|2021-07-21 06:49:40|1113.1|1108.6|1112.9|1108.4|1113.1|1108.6|1112.9|1108.4|79
1626850190000|2021-07-21 06:49:50|||||||||23
1626850200000|2021-07-21 06:50:00|1112.8|1108.3|1112.5|1108|1112.8|1108.3|1112.4|1107.9|129
1626850210000|2021-07-21 06:50:10|1112.4|1107.9|1112.6|1108.1|1112.6|1108.1|1112.4|1107.9|190
1626850220000|2021-07-21 06:50:20|1112.4|1107.9|1112.4|1107.9|1112.5|1108|1112.4|1107.9|49
1626850230000|2021-07-21 06:50:30|1112.6|1108.1|1113.1|1108.6|1113.1|1108.6|1112.6|1108.1|133
1626850240000|2021-07-21 06:50:40|1112.9|1108.4|1113.1|1108.6|1113.1|1108.6|1112.9|1108.4|76
1626850250000|2021-07-21 06:50:50|1112.9|1108.4|1112.6|1108.1|1112.9|1108.4|1112.4|1107.9|24
1626850260000|2021-07-21 06:51:00|1112.4|1107.9|1112.6|1108.1|1112.6|1108.1|1112.4|1107.9|62
1626850270000|2021-07-21 06:51:10|1112.4|1107.9|1112.4|1107.9|1112.4|1107.9|1112.3|1107.8|31
1626850280000|2021-07-21 06:51:20|1112.3|1107.8|1112.4|1107.9|1112.6|1108.1|1112.1|1107.6|46
1626850290000|2021-07-21 06:51:30|1112.6|1108.1|1112.9|1108.4|1112.9|1108.4|1112.4|1107.9|232
1626850300000|2021-07-21 06:51:40|1113.1|1108.6|1112.9|1108.4|1113.1|1108.6|1112.6|1108.1|46
1626850310000|2021-07-21 06:51:50|1112.6|1108.1|1112.6|1108.1|1112.6|1108.1|1112.4|1107.9|134
1626850320000|2021-07-21 06:52:00|||||||||71
1626850330000|2021-07-21 06:52:10|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|1112.8|1108.3|61
1626850340000|2021-07-21 06:52:20|1112.6|1108.1|1113.1|1108.6|1113.1|1108.6|1112.4|1107.9|125
1626850350000|2021-07-21 06:52:30|1112.9|1108.4|1113.6|1109.1|1113.6|1109.1|1112.9|1108.4|169
1626850360000|2021-07-21 06:52:40|||||||||421
1626850370000|2021-07-21 06:52:50|1113.8|1109.3|1113.3|1108.8|1113.8|1109.3|1113.3|1108.8|147
1626850380000|2021-07-21 06:53:00|1112.9|1108.4|1112.6|1108.1|1112.9|1108.4|1112.6|1108.1|250
1626850390000|2021-07-21 06:53:10|||||||||43
1626850400000|2021-07-21 06:53:20|||||||||81
1626850410000|2021-07-21 06:53:30|1112.8|1108.3|1113.1|1108.6|1113.1|1108.6|1112.8|1108.3|88
1626850420000|2021-07-21 06:53:40|1112.8|1108.3|1113.1|1108.6|1113.3|1108.8|1112.8|1108.3|78
1626850430000|2021-07-21 06:53:50|1112.9|1108.4|1113.3|1108.8|1113.3|1108.8|1112.9|1108.4|215
1626850440000|2021-07-21 06:54:00|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|1113.6|1109.1|131
1626850450000|2021-07-21 06:54:10|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|1113.4|1108.9|124
1626850460000|2021-07-21 06:54:20|1113.3|1108.8|1112.9|1108.4|1113.4|1108.9|1112.9|1108.4|114
1626850470000|2021-07-21 06:54:30|1113.3|1108.8|1112.4|1107.9|1113.3|1108.8|1112.4|1107.9|259
1626850480000|2021-07-21 06:54:40|1112.6|1108.1|1112.9|1108.4|1112.9|1108.4|1112.6|1108.1|195
1626850490000|2021-07-21 06:54:50|1112.8|1108.3|1112.6|1108.1|1112.9|1108.4|1112.6|1108.1|36
1626850500000|2021-07-21 06:55:00|1112.8|1108.3|1112.6|1108.1|1112.9|1108.4|1112.4|1107.9|304
1626850510000|2021-07-21 06:55:10|1112.8|1108.3|1112.6|1108.1|1113|1108.5|1112.6|1108.1|47
1626850520000|2021-07-21 06:55:20|1112.5|1108|1112.4|1107.9|1112.6|1108.1|1112.4|1107.9|190
1626850530000|2021-07-21 06:55:30|1112.1|1107.6|1111.9|1107.4|1112.1|1107.6|1111.9|1107.4|223
1626850540000|2021-07-21 06:55:40|1111.8|1107.3|1111.6|1107.1|1111.8|1107.3|1111.6|1107.1|116
1626850550000|2021-07-21 06:55:50|1111.3|1106.8|1111.6|1107.1|1111.6|1107.1|1111.3|1106.8|272
1626850560000|2021-07-21 06:56:00|1111.5|1107|1111.1|1106.6|1111.6|1107.1|1111.1|1106.6|181
1626850570000|2021-07-21 06:56:10|1111.3|1106.8|1111.1|1106.6|1111.3|1106.8|1111.1|1106.6|61
1626850580000|2021-07-21 06:56:20|1111.3|1106.8|1110.9|1106.4|1111.3|1106.8|1110.9|1106.4|83
1626850590000|2021-07-21 06:56:30|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|1110.8|1106.3|136
1626850600000|2021-07-21 06:56:40|1110.9|1106.4|1110.8|1106.3|1110.9|1106.4|1110.8|1106.3|350
1626850610000|2021-07-21 06:56:50|||||||||118
1626850620000|2021-07-21 06:57:00|1110.6|1106.1|1110.1|1105.6|1110.8|1106.3|1110.1|1105.6|315
1626850630000|2021-07-21 06:57:10|1109.8|1105.3|1109.3|1104.8|1109.8|1105.3|1109.3|1104.8|807
1626850640000|2021-07-21 06:57:20|1109.1|1104.6|1108.6|1104.1|1109.3|1104.8|1108.6|1104.1|807
1626850650000|2021-07-21 06:57:30|1108.4|1103.9|1108.2|1103.7|1108.4|1103.9|1108.2|1103.7|463
1626850660000|2021-07-21 06:57:40|1108.1|1103.6|1107.2|1102.7|1108.1|1103.6|1107.1|1102.6|669
1626850670000|2021-07-21 06:57:50|1107.1|1102.6|1107.2|1102.7|1107.4|1102.9|1107.1|1102.6|545
1626850680000|2021-07-21 06:58:00|1106.9|1102.4|1106.7|1102.2|1106.9|1102.4|1106.7|1102.2|685
1626850690000|2021-07-21 06:58:10|1106.9|1102.4|1106.7|1102.2|1106.9|1102.4|1106.7|1102.2|488
1626850700000|2021-07-21 06:58:20|1106.9|1102.4|1106.4|1101.9|1106.9|1102.4|1106.4|1101.9|542
1626850710000|2021-07-21 06:58:30|1106.3|1101.8|1106.4|1101.9|1106.4|1101.9|1106.2|1101.7|582
1626850720000|2021-07-21 06:58:40|1106.2|1101.7|1106.7|1102.2|1106.7|1102.2|1106.2|1101.7|530
1626850730000|2021-07-21 06:58:50|1106.4|1101.9|1106.3|1101.8|1106.4|1101.9|1106.3|1101.8|307
1626850740000|2021-07-21 06:59:00|1106.1|1101.6|1106.1|1101.6|1106.2|1101.7|1105.7|1101.2|1366
1626850750000|2021-07-21 06:59:10|1105.9|1101.4|1106.4|1101.9|1106.4|1101.9|1105.7|1101.2|784
1626850760000|2021-07-21 06:59:20|1106.7|1102.2|1106.4|1101.9|1106.9|1102.4|1106.4|1101.9|1003
1626850770000|2021-07-21 06:59:30|1106.6|1102.1|1106.9|1102.4|1106.9|1102.4|1106.6|1102.1|416
1626850780000|2021-07-21 06:59:40|1106.7|1102.2|1106.6|1102.1|1106.8|1102.3|1106.6|1102.1|666
1626850790000|2021-07-21 06:59:50|1106.7|1102.2|1105.6|1101.1|1106.7|1102.2|1105.6|1101.1|979
1626850800000|2021-07-21 07:00:00|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|0
1626872400000|2021-07-21 13:00:00|1104.1|1099.6|1101|1096.5|1104.1|1099.6|1098.8|1094.3|4570
1626872410000|2021-07-21 13:00:10|1101.3|1096.8|1101.1|1096.6|1101.5|1097|1100.3|1095.8|1471
1626872420000|2021-07-21 13:00:20|1101.5|1097|1102.8|1098.3|1102.8|1098.3|1101.5|1097|1226
1626872430000|2021-07-21 13:00:30|1103|1098.5|1103.8|1099.3|1104.1|1099.6|1102.8|1098.3|1554
1626872440000|2021-07-21 13:00:40|1104|1099.5|1105|1100.5|1105|1100.5|1103.5|1099|955
1626872450000|2021-07-21 13:00:50|1104.8|1100.3|1106.1|1101.6|1106.3|1101.8|1104.8|1100.3|835
1626872460000|2021-07-21 13:01:00|1106.3|1101.8|1107|1102.5|1107|1102.5|1106.3|1101.8|1004
1626872470000|2021-07-21 13:01:10|1107.2|1102.7|1108.1|1103.6|1109|1104.5|1107|1102.5|1364
1626872480000|2021-07-21 13:01:20|1108.5|1104|1107.3|1102.8|1108.5|1104|1107.3|1102.8|1074
1626872490000|2021-07-21 13:01:30|1107.5|1103|1107.5|1103|1108|1103.5|1107.3|1102.8|639
1626872500000|2021-07-21 13:01:40|1107.6|1103.1|1107.6|1103.1|1108|1103.5|1107.5|1103|459
1626872510000|2021-07-21 13:01:50|1107.8|1103.3|1107.1|1102.6|1107.8|1103.3|1107.1|1102.6|322
1626872520000|2021-07-21 13:02:00|1107|1102.5|1106.8|1102.3|1107.1|1102.6|1106.8|1102.3|384
1626872530000|2021-07-21 13:02:10|1106.7|1102.2|1106.1|1101.6|1106.8|1102.3|1106.1|1101.6|406
1626872540000|2021-07-21 13:02:20|1106|1101.5|1106.9|1102.4|1107.3|1102.8|1105.6|1101.1|659
1626872550000|2021-07-21 13:02:30|1107|1102.5|1108.1|1103.6|1108.1|1103.6|1107|1102.5|309
1626872560000|2021-07-21 13:02:40|1108.3|1103.8|1108.4|1103.9|1108.6|1104.1|1108.3|1103.8|297
1626872570000|2021-07-21 13:02:50|1108.1|1103.6|1107.2|1102.7|1108.1|1103.6|1107.2|1102.7|430
1626872580000|2021-07-21 13:03:00|1107.3|1102.8|1106.8|1102.3|1107.3|1102.8|1106.8|1102.3|455
1626872590000|2021-07-21 13:03:10|1107|1102.5|1106|1101.5|1107|1102.5|1105.8|1101.3|452
1626872600000|2021-07-21 13:03:20|1105.6|1101.1|1105.3|1100.8|1105.6|1101.1|1104.8|1100.3|339
1626872610000|2021-07-21 13:03:30|1104.6|1100.1|1104.3|1099.8|1105.3|1100.8|1104.3|1099.8|446
1626872620000|2021-07-21 13:03:40|1104.5|1100|1104|1099.5|1104.5|1100|1103.8|1099.3|372
1626872630000|2021-07-21 13:03:50|1103.8|1099.3|1103.5|1099|1104.3|1099.8|1103.5|1099|331
1626872640000|2021-07-21 13:04:00|1103.6|1099.1|1104.7|1100.2|1104.8|1100.3|1103.6|1099.1|700
1626872650000|2021-07-21 13:04:10|1104.3|1099.8|1104|1099.5|1104.4|1099.9|1103.6|1099.1|464
1626872660000|2021-07-21 13:04:20|1104.1|1099.6|1104|1099.5|1104.3|1099.8|1104|1099.5|312
1626872670000|2021-07-21 13:04:30|1104.1|1099.6|1104.5|1100|1105|1100.5|1104.1|1099.6|379
1626872680000|2021-07-21 13:04:40|1104.6|1100.1|1104.8|1100.3|1104.8|1100.3|1104.5|1100|344
1626872690000|2021-07-21 13:04:50|1104.6|1100.1|1104.3|1099.8|1104.8|1100.3|1104.1|1099.6|738
1626872700000|2021-07-21 13:05:00|1104|1099.5|1104|1099.5|1104.1|1099.6|1103.8|1099.3|427
1626872710000|2021-07-21 13:05:10|1103.8|1099.3|1103.6|1099.1|1104.2|1099.7|1103.4|1098.9|775
1626872720000|2021-07-21 13:05:20|1103.8|1099.3|1104|1099.5|1104.1|1099.6|1103.5|1099|209
1626872730000|2021-07-21 13:05:30|1104.1|1099.6|1104.8|1100.3|1105|1100.5|1104.1|1099.6|163
1626872740000|2021-07-21 13:05:40|1104.9|1100.4|1105|1100.5|1105|1100.5|1104.6|1100.1|158
1626872750000|2021-07-21 13:05:50|1105.1|1100.6|1105.5|1101|1105.5|1101|1105|1100.5|149
1626872760000|2021-07-21 13:06:00|1105.3|1100.8|1104.1|1099.6|1105.3|1100.8|1104.1|1099.6|383
1626872770000|2021-07-21 13:06:10|1104.3|1099.8|1103.8|1099.3|1104.3|1099.8|1103.8|1099.3|265
1626872780000|2021-07-21 13:06:20|1103.5|1099|1104|1099.5|1104|1099.5|1103.5|1099|156
1626872790000|2021-07-21 13:06:30|1103.8|1099.3|1104.3|1099.8|1104.3|1099.8|1103.6|1099.1|291
1626872800000|2021-07-21 13:06:40|1104.6|1100.1|1104.3|1099.8|1104.6|1100.1|1104.2|1099.7|124
1626872810000|2021-07-21 13:06:50|1104.2|1099.7|1103.8|1099.3|1104.2|1099.7|1103.6|1099.1|353
1626872820000|2021-07-21 13:07:00|1103.6|1099.1|1103.8|1099.3|1104.3|1099.8|1103.6|1099.1|246
1626872830000|2021-07-21 13:07:10|1103.6|1099.1|1103.6|1099.1|1104|1099.5|1103.5|1099|237
1626872840000|2021-07-21 13:07:20|1103.5|1099|1103.1|1098.6|1103.5|1099|1103.1|1098.6|206
1626872850000|2021-07-21 13:07:30|1103|1098.5|1102.5|1098|1103.1|1098.6|1102.5|1098|248
1626872860000|2021-07-21 13:07:40|1102.6|1098.1|1102.8|1098.3|1102.8|1098.3|1102.3|1097.8|274
1626872870000|2021-07-21 13:07:50|1102.5|1098|1102.1|1097.6|1102.8|1098.3|1102.1|1097.6|251
1626872880000|2021-07-21 13:08:00|1102|1097.5|1101.6|1097.1|1102|1097.5|1101.3|1096.8|701
1626872890000|2021-07-21 13:08:10|1101.5|1097|1101.1|1096.6|1101.6|1097.1|1101.1|1096.6|287
1626872900000|2021-07-21 13:08:20|1101.3|1096.8|1101.3|1096.8|1101.3|1096.8|1101.1|1096.6|388
1626872910000|2021-07-21 13:08:30|1101.5|1097|1101.8|1097.3|1101.8|1097.3|1101.5|1097|325
1626872920000|2021-07-21 13:08:40|1102|1097.5|1102.5|1098|1102.5|1098|1102|1097.5|387
1626872930000|2021-07-21 13:08:50|1102.4|1097.9|1102.3|1097.8|1102.6|1098.1|1102.3|1097.8|167
1626872940000|2021-07-21 13:09:00|1102.1|1097.6|1102.6|1098.1|1102.6|1098.1|1102.1|1097.6|202
1626872950000|2021-07-21 13:09:10|1102.5|1098|1102.6|1098.1|1102.6|1098.1|1102.3|1097.8|106
1626872960000|2021-07-21 13:09:20|1102.8|1098.3|1103|1098.5|1103|1098.5|1102.6|1098.1|257
1626872970000|2021-07-21 13:09:30|1103.3|1098.8|1104|1099.5|1104|1099.5|1103.3|1098.8|246
1626872980000|2021-07-21 13:09:40|1104.1|1099.6|1104.5|1100|1104.5|1100|1104|1099.5|198
1626872990000|2021-07-21 13:09:50|1104.1|1099.6|1104.3|1099.8|1104.5|1100|1104.1|1099.6|228
1626873000000|2021-07-21 13:10:00|1104.4|1099.9|1104.8|1100.3|1104.8|1100.3|1104.1|1099.6|248
1626873010000|2021-07-21 13:10:10|1104.6|1100.1|1105|1100.5|1105|1100.5|1104.4|1099.9|131
1626873020000|2021-07-21 13:10:20|1104.8|1100.3|1104.8|1100.3|1105|1100.5|1104.8|1100.3|142
1626873030000|2021-07-21 13:10:30|1105|1100.5|1105.3|1100.8|1105.3|1100.8|1104.8|1100.3|153
1626873040000|2021-07-21 13:10:40|1105.1|1100.6|1105|1100.5|1105.3|1100.8|1105|1100.5|184
1626873050000|2021-07-21 13:10:50|1105.3|1100.8|1105.3|1100.8|1105.8|1101.3|1105.3|1100.8|247
1626873060000|2021-07-21 13:11:00|1105.4|1100.9|1105.6|1101.1|1106|1101.5|1105.4|1100.9|89
1626873070000|2021-07-21 13:11:10|1105.5|1101|1105.8|1101.3|1106.1|1101.6|1105.4|1100.9|181
1626873080000|2021-07-21 13:11:20|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|1105.4|1100.9|137
1626873090000|2021-07-21 13:11:30|1105.4|1100.9|1104.9|1100.4|1105.4|1100.9|1104.9|1100.4|109
1626873100000|2021-07-21 13:11:40|1104.8|1100.3|1104.6|1100.1|1105|1100.5|1104.6|1100.1|135
1626873110000|2021-07-21 13:11:50|1104.9|1100.4|1104.5|1100|1104.9|1100.4|1104.5|1100|139
1626873120000|2021-07-21 13:12:00|1104.6|1100.1|1105.1|1100.6|1105.1|1100.6|1104.6|1100.1|88
1626873130000|2021-07-21 13:12:10|1104.8|1100.3|1105.1|1100.6|1105.1|1100.6|1104.5|1100|116
1626873140000|2021-07-21 13:12:20|||||||||35
1626873150000|2021-07-21 13:12:30|1104.9|1100.4|1105.1|1100.6|1105.1|1100.6|1104.9|1100.4|129
1626873160000|2021-07-21 13:12:40|1105|1100.5|1105.1|1100.6|1105.1|1100.6|1105|1100.5|53
1626873170000|2021-07-21 13:12:50|1105|1100.5|1104.4|1099.9|1105.1|1100.6|1104.4|1099.9|277
1626873180000|2021-07-21 13:13:00|1104.3|1099.8|1103.9|1099.4|1104.4|1099.9|1103.9|1099.4|248
1626873190000|2021-07-21 13:13:10|1104.1|1099.6|1104|1099.5|1104.1|1099.6|1103.8|1099.3|192
1626873200000|2021-07-21 13:13:20|1104.3|1099.8|1103.9|1099.4|1104.3|1099.8|1103.9|1099.4|90
1626873210000|2021-07-21 13:13:30|1103.8|1099.3|1103|1098.5|1103.8|1099.3|1102.8|1098.3|77
1626873220000|2021-07-21 13:13:40|1102.8|1098.3|1102.8|1098.3|1103.1|1098.6|1102.5|1098|182
1626873230000|2021-07-21 13:13:50|1102.3|1097.8|1103|1098.5|1103|1098.5|1102.3|1097.8|247
1626873240000|2021-07-21 13:14:00|1102.6|1098.1|1102.6|1098.1|1103|1098.5|1102.6|1098.1|73
1626873250000|2021-07-21 13:14:10|1103|1098.5|1103.8|1099.3|1103.8|1099.3|1103|1098.5|181
1626873260000|2021-07-21 13:14:20|1103.6|1099.1|1104.8|1100.3|1104.8|1100.3|1103.6|1099.1|225
1626873270000|2021-07-21 13:14:30|1104.6|1100.1|1104.9|1100.4|1105.3|1100.8|1104.6|1100.1|129
1626873280000|2021-07-21 13:14:40|1105.3|1100.8|1105.3|1100.8|1105.3|1100.8|1105.1|1100.6|82
1626873290000|2021-07-21 13:14:50|1105.6|1101.1|1106.3|1101.8|1106.3|1101.8|1105.6|1101.1|238
1626873300000|2021-07-21 13:15:00|1106|1101.5|1105.6|1101.1|1106|1101.5|1105.5|1101|280
1626873310000|2021-07-21 13:15:10|1105.3|1100.8|1106.1|1101.6|1106.1|1101.6|1105.3|1100.8|154
1626873320000|2021-07-21 13:15:20|1106.3|1101.8|1106.1|1101.6|1106.3|1101.8|1106.1|1101.6|118
1626873330000|2021-07-21 13:15:30|1106.2|1101.7|1106.7|1102.2|1106.8|1102.3|1106.1|1101.6|275
1626873340000|2021-07-21 13:15:40|1106.8|1102.3|1107.1|1102.6|1107.3|1102.8|1106.6|1102.1|251
1626873350000|2021-07-21 13:15:50|1107.3|1102.8|1107.8|1103.3|1108|1103.5|1107.3|1102.8|278
1626873360000|2021-07-21 13:16:00|1108|1103.5|1107.8|1103.3|1108|1103.5|1107.6|1103.1|252
1626873370000|2021-07-21 13:16:10|1107.6|1103.1|1107.6|1103.1|1107.6|1103.1|1107|1102.5|281
1626873380000|2021-07-21 13:16:20|1107.8|1103.3|1107.3|1102.8|1107.8|1103.3|1107.3|1102.8|180
1626873390000|2021-07-21 13:16:30|1107.2|1102.7|1106.8|1102.3|1107.2|1102.7|1106.8|1102.3|97
1626873400000|2021-07-21 13:16:40|1107|1102.5|1107.3|1102.8|1107.3|1102.8|1107|1102.5|54
1626873410000|2021-07-21 13:16:50|1107.1|1102.6|1107.1|1102.6|1107.6|1103.1|1107.1|1102.6|110
1626873420000|2021-07-21 13:17:00|1107.3|1102.8|1107.2|1102.7|1107.3|1102.8|1107.1|1102.6|81
1626873430000|2021-07-21 13:17:10|1107.3|1102.8|1107.3|1102.8|1107.3|1102.8|1107.3|1102.8|40
1626873440000|2021-07-21 13:17:20|||||||||41
1626873450000|2021-07-21 13:17:30|1106.8|1102.3|1107.3|1102.8|1107.3|1102.8|1106.8|1102.3|119
1626873460000|2021-07-21 13:17:40|1107.1|1102.6|1106.6|1102.1|1107.1|1102.6|1106.5|1102|288
1626873470000|2021-07-21 13:17:50|1106.3|1101.8|1106.2|1101.7|1106.3|1101.8|1105.8|1101.3|189
1626873480000|2021-07-21 13:18:00|1106.3|1101.8|1106.3|1101.8|1106.3|1101.8|1106.3|1101.8|61
1626873490000|2021-07-21 13:18:10|1106.4|1101.9|1106.6|1102.1|1106.6|1102.1|1106.3|1101.8|119
1626873500000|2021-07-21 13:18:20|1106.4|1101.9|1106.4|1101.9|1106.4|1101.9|1106.4|1101.9|39
1626873510000|2021-07-21 13:18:30|1106.6|1102.1|1106.9|1102.4|1107.1|1102.6|1106.6|1102.1|98
1626873520000|2021-07-21 13:18:40|1106.6|1102.1|1106.5|1102|1106.6|1102.1|1106.4|1101.9|56
1626873530000|2021-07-21 13:18:50|1106.6|1102.1|1106.6|1102.1|1106.6|1102.1|1106.6|1102.1|35
1626873540000|2021-07-21 13:19:00|1106.5|1102|1106.3|1101.8|1106.5|1102|1106.3|1101.8|57
1626873550000|2021-07-21 13:19:10|1106.1|1101.6|1106.1|1101.6|1106.3|1101.8|1106.1|1101.6|41
1626873560000|2021-07-21 13:19:20|1106.2|1101.7|1106.1|1101.6|1106.3|1101.8|1106.1|1101.6|96
1626873570000|2021-07-21 13:19:30|1106.4|1101.9|1106.4|1101.9|1106.4|1101.9|1106.4|1101.9|54
1626873580000|2021-07-21 13:19:40|1106.6|1102.1|1106.4|1101.9|1106.6|1102.1|1106.4|1101.9|72
1626873590000|2021-07-21 13:19:50|||||||||46
1626873600000|2021-07-21 13:20:00|||||||||39
1626873610000|2021-07-21 13:20:10|1106.6|1102.1|1106.6|1102.1|1106.6|1102.1|1106.6|1102.1|66
1626873620000|2021-07-21 13:20:20|||||||||37
1626873630000|2021-07-21 13:20:30|1106.9|1102.4|1107.2|1102.7|1107.2|1102.7|1106.9|1102.4|61
1626873640000|2021-07-21 13:20:40|1107.5|1103|1107.1|1102.6|1107.6|1103.1|1107.1|1102.6|96
1626873650000|2021-07-21 13:20:50|1107.3|1102.8|1107.6|1103.1|1107.6|1103.1|1107.3|1102.8|79
1626873660000|2021-07-21 13:21:00|1107.5|1103|1107.6|1103.1|1107.6|1103.1|1107.1|1102.6|131
1626873670000|2021-07-21 13:21:10|1107.4|1102.9|1107|1102.5|1107.4|1102.9|1106.8|1102.3|139
1626873680000|2021-07-21 13:21:20|1106.9|1102.4|1107.1|1102.6|1107.1|1102.6|1106.9|1102.4|108
1626873690000|2021-07-21 13:21:30|1107.3|1102.8|1107.1|1102.6|1107.3|1102.8|1107.1|1102.6|192
1626873700000|2021-07-21 13:21:40|1106.9|1102.4|1107.1|1102.6|1107.1|1102.6|1106.9|1102.4|108
1626873710000|2021-07-21 13:21:50|1107|1102.5|1106.8|1102.3|1107|1102.5|1106.8|1102.3|220
1626873720000|2021-07-21 13:22:00|1107|1102.5|1107|1102.5|1107|1102.5|1107|1102.5|42
1626873730000|2021-07-21 13:22:10|1107.1|1102.6|1107.1|1102.6|1107.3|1102.8|1107.1|1102.6|122
1626873740000|2021-07-21 13:22:20|1107.3|1102.8|1107.6|1103.1|1107.6|1103.1|1107.3|1102.8|92
1626873750000|2021-07-21 13:22:30|||||||||76
1626873760000|2021-07-21 13:22:40|1107.8|1103.3|1108.1|1103.6|1108.1|1103.6|1107.8|1103.3|232
1626873770000|2021-07-21 13:22:50|1108.2|1103.7|1108.3|1103.8|1108.3|1103.8|1108.2|1103.7|236
1626873780000|2021-07-21 13:23:00|1108.5|1104|1108.3|1103.8|1108.5|1104|1108.3|1103.8|402
1626873790000|2021-07-21 13:23:10|1108.1|1103.6|1108|1103.5|1108.3|1103.8|1108|1103.5|212
1626873800000|2021-07-21 13:23:20|1107.8|1103.3|1108|1103.5|1108|1103.5|1107.8|1103.3|89
1626873810000|2021-07-21 13:23:30|1107.8|1103.3|1107.6|1103.1|1108|1103.5|1107.1|1102.6|279
1626873820000|2021-07-21 13:23:40|1107.5|1103|1107.8|1103.3|1107.9|1103.4|1107.3|1102.8|195
1626873830000|2021-07-21 13:23:50|1108|1103.5|1107.6|1103.1|1108.1|1103.6|1107.6|1103.1|112
1626873840000|2021-07-21 13:24:00|1107.8|1103.3|1107.6|1103.1|1107.8|1103.3|1107.6|1103.1|31
1626873850000|2021-07-21 13:24:10|1107.5|1103|1106.8|1102.3|1107.5|1103|1106.8|1102.3|234
1626873860000|2021-07-21 13:24:20|||||||||40
1626873870000|2021-07-21 13:24:30|||||||||59
1626873880000|2021-07-21 13:24:40|1106.6|1102.1|1106.8|1102.3|1106.8|1102.3|1106.6|1102.1|28
1626873890000|2021-07-21 13:24:50|1106.4|1101.9|1106.3|1101.8|1106.4|1101.9|1106.1|1101.6|181
1626873900000|2021-07-21 13:25:00|1106.4|1101.9|1105.1|1100.6|1106.4|1101.9|1105.1|1100.6|226
1626873910000|2021-07-21 13:25:10|1105.3|1100.8|1105.9|1101.4|1105.9|1101.4|1105.3|1100.8|212
1626873920000|2021-07-21 13:25:20|1105.8|1101.3|1105.1|1100.6|1105.8|1101.3|1105.1|1100.6|146
1626873930000|2021-07-21 13:25:30|1104.9|1100.4|1105.8|1101.3|1105.8|1101.3|1104.9|1100.4|172
1626873940000|2021-07-21 13:25:40|1105.5|1101|1106.6|1102.1|1106.6|1102.1|1105.5|1101|59
1626873950000|2021-07-21 13:25:50|1106.1|1101.6|1106.1|1101.6|1106.1|1101.6|1106.1|1101.6|40
1626873960000|2021-07-21 13:26:00|||||||||30
1626873970000|2021-07-21 13:26:10|1105.9|1101.4|1104.9|1100.4|1105.9|1101.4|1104.9|1100.4|309
1626873980000|2021-07-21 13:26:20|1104.6|1100.1|1104.9|1100.4|1104.9|1100.4|1104.6|1100.1|103
1626873990000|2021-07-21 13:26:30|1104.8|1100.3|1104.4|1099.9|1104.8|1100.3|1104.4|1099.9|110
1626874000000|2021-07-21 13:26:40|1104.1|1099.6|1104.3|1099.8|1104.4|1099.9|1104.1|1099.6|190
1626874010000|2021-07-21 13:26:50|1104.1|1099.6|1104.3|1099.8|1104.3|1099.8|1104.1|1099.6|109
1626874020000|2021-07-21 13:27:00|1104.2|1099.7|1104.3|1099.8|1104.3|1099.8|1104.1|1099.6|167
1626874030000|2021-07-21 13:27:10|1104.6|1100.1|1104.6|1100.1|1104.8|1100.3|1104.6|1100.1|94
1626874040000|2021-07-21 13:27:20|1104.8|1100.3|1104.8|1100.3|1104.8|1100.3|1104.6|1100.1|68
1626874050000|2021-07-21 13:27:30|||||||||27
1626874060000|2021-07-21 13:27:40|1104.6|1100.1|1104.6|1100.1|1104.6|1100.1|1104.6|1100.1|38
1626874070000|2021-07-21 13:27:50|||||||||59
1626874080000|2021-07-21 13:28:00|1104.5|1100|1104.1|1099.6|1104.5|1100|1104.1|1099.6|105
1626874090000|2021-07-21 13:28:10|1103.8|1099.3|1103.8|1099.3|1103.8|1099.3|1103.8|1099.3|253
1626874100000|2021-07-21 13:28:20|1103.6|1099.1|1104.3|1099.8|1104.3|1099.8|1103.6|1099.1|170
1626874110000|2021-07-21 13:28:30|1104.5|1100|1105.3|1100.8|1105.5|1101|1104.5|1100|322
1626874120000|2021-07-21 13:28:40|1105.5|1101|1105.3|1100.8|1105.5|1101|1105.3|1100.8|123
1626874130000|2021-07-21 13:28:50|||||||||18
1626874140000|2021-07-21 13:29:00|||||||||26
1626874150000|2021-07-21 13:29:10|||||||||49
1626874160000|2021-07-21 13:29:20|1105|1100.5|1103.6|1099.1|1105|1100.5|1103.6|1099.1|86
1626874170000|2021-07-21 13:29:30|1103.5|1099|1103.5|1099|1103.8|1099.3|1103.1|1098.6|119
1626874180000|2021-07-21 13:29:40|1103.3|1098.8|1103.5|1099|1103.5|1099|1103.1|1098.6|59
1626874190000|2021-07-21 13:29:50|1103.3|1098.8|1102.8|1098.3|1103.3|1098.8|1102.8|1098.3|144
1626874200000|2021-07-21 13:30:00|1102.6|1098.1|1102.3|1097.8|1102.6|1098.1|1101.8|1097.3|363
1626874210000|2021-07-21 13:30:10|1102.2|1097.7|1103.3|1098.8|1103.3|1098.8|1102.2|1097.7|200
1626874220000|2021-07-21 13:30:20|1103.1|1098.6|1104|1099.5|1104|1099.5|1103.1|1098.6|88
1626874230000|2021-07-21 13:30:30|1104.1|1099.6|1104.3|1099.8|1104.5|1100|1104.1|1099.6|107
1626874240000|2021-07-21 13:30:40|1103.6|1099.1|1103.6|1099.1|1103.6|1099.1|1103.5|1099|165
1626874250000|2021-07-21 13:30:50|1103.5|1099|1103.6|1099.1|1103.6|1099.1|1103.5|1099|91
1626874260000|2021-07-21 13:31:00|1103.9|1099.4|1104.1|1099.6|1104.1|1099.6|1103.9|1099.4|44
1626874270000|2021-07-21 13:31:10|1103.8|1099.3|1103.8|1099.3|1103.8|1099.3|1103.6|1099.1|106
1626874280000|2021-07-21 13:31:20|1103.6|1099.1|1103.6|1099.1|1103.8|1099.3|1103.6|1099.1|24
1626874290000|2021-07-21 13:31:30|1103.8|1099.3|1103.6|1099.1|1104.1|1099.6|1103.6|1099.1|56
1626874300000|2021-07-21 13:31:40|||||||||45
1626874310000|2021-07-21 13:31:50|1103.4|1098.9|1103.4|1098.9|1103.4|1098.9|1103.4|1098.9|50
1626874320000|2021-07-21 13:32:00|1103.6|1099.1|1103.8|1099.3|1103.8|1099.3|1103.6|1099.1|37
1626874330000|2021-07-21 13:32:10|1103.6|1099.1|1103.4|1098.9|1103.6|1099.1|1103.4|1098.9|63
1626874340000|2021-07-21 13:32:20|1103.5|1099|1103.6|1099.1|1103.9|1099.4|1103.5|1099|81
1626874350000|2021-07-21 13:32:30|1103.5|1099|1103.4|1098.9|1103.5|1099|1103.4|1098.9|65
1626874360000|2021-07-21 13:32:40|1103.5|1099|1103.6|1099.1|1103.6|1099.1|1103.5|1099|24
1626874370000|2021-07-21 13:32:50|||||||||24
1626874380000|2021-07-21 13:33:00|1103.8|1099.3|1104.1|1099.6|1104.1|1099.6|1103.8|1099.3|94
1626874390000|2021-07-21 13:33:10|1104.3|1099.8|1104.1|1099.6|1104.3|1099.8|1104.1|1099.6|39
1626874400000|2021-07-21 13:33:20|1104|1099.5|1104.2|1099.7|1104.3|1099.8|1104|1099.5|50
1626874410000|2021-07-21 13:33:30|1104.3|1099.8|1104.6|1100.1|1104.6|1100.1|1104.2|1099.7|29
1626874420000|2021-07-21 13:33:40|1104.4|1099.9|1104.6|1100.1|1104.6|1100.1|1104.4|1099.9|61
1626874430000|2021-07-21 13:33:50|1104.8|1100.3|1104.8|1100.3|1104.8|1100.3|1104.8|1100.3|92
1626874440000|2021-07-21 13:34:00|||||||||57
1626874450000|2021-07-21 13:34:10|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|1105|1100.5|47
1626874460000|2021-07-21 13:34:20|1105.2|1100.7|1105.1|1100.6|1105.3|1100.8|1105|1100.5|42
1626874470000|2021-07-21 13:34:30|1105.4|1100.9|1105.6|1101.1|1105.6|1101.1|1105.4|1100.9|28
1626874480000|2021-07-21 13:34:40|1105.5|1101|1104.4|1099.9|1105.6|1101.1|1104.4|1099.9|157
1626874490000|2021-07-21 13:34:50|1104.8|1100.3|1104.3|1099.8|1104.8|1100.3|1104.3|1099.8|138
1626874500000|2021-07-21 13:35:00|1103.9|1099.4|1103.9|1099.4|1103.9|1099.4|1103.9|1099.4|44
1626874510000|2021-07-21 13:35:10|1104.1|1099.6|1104.9|1100.4|1104.9|1100.4|1104.1|1099.6|48
1626874520000|2021-07-21 13:35:20|1105|1100.5|1104.7|1100.2|1105.1|1100.6|1104.6|1100.1|120
1626874530000|2021-07-21 13:35:30|1105|1100.5|1104.8|1100.3|1105|1100.5|1104.8|1100.3|50
1626874540000|2021-07-21 13:35:40|1105|1100.5|1105.5|1101|1105.6|1101.1|1105|1100.5|148
1626874550000|2021-07-21 13:35:50|1105.3|1100.8|1105.5|1101|1105.8|1101.3|1105.3|1100.8|50
1626874560000|2021-07-21 13:36:00|1105.3|1100.8|1105.3|1100.8|1105.3|1100.8|1105|1100.5|61
1626874570000|2021-07-21 13:36:10|1105.1|1100.6|1104.8|1100.3|1105.1|1100.6|1104.8|1100.3|7
1626874580000|2021-07-21 13:36:20|1105.1|1100.6|1105.3|1100.8|1105.3|1100.8|1105.1|1100.6|35
1626874590000|2021-07-21 13:36:30|1105.1|1100.6|1105.3|1100.8|1105.8|1101.3|1105.1|1100.6|84
1626874600000|2021-07-21 13:36:40|1105.1|1100.6|1105.1|1100.6|1105.2|1100.7|1105.1|1100.6|40
1626874610000|2021-07-21 13:36:50|1105.3|1100.8|1105.1|1100.6|1105.3|1100.8|1105.1|1100.6|54
1626874620000|2021-07-21 13:37:00|1105.3|1100.8|1105.4|1100.9|1105.6|1101.1|1105.3|1100.8|98
1626874630000|2021-07-21 13:37:10|1105.1|1100.6|1105.4|1100.9|1105.4|1100.9|1105.1|1100.6|39
1626874640000|2021-07-21 13:37:20|1105.1|1100.6|1105.6|1101.1|1105.6|1101.1|1105.1|1100.6|25
1626874650000|2021-07-21 13:37:30|||||||||8
1626874660000|2021-07-21 13:37:40|||||||||18
1626874670000|2021-07-21 13:37:50|||||||||31
1626874680000|2021-07-21 13:38:00|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|26
1626874690000|2021-07-21 13:38:10|1105.9|1101.4|1106.1|1101.6|1106.1|1101.6|1105.8|1101.3|40
1626874700000|2021-07-21 13:38:20|1105.9|1101.4|1105.9|1101.4|1105.9|1101.4|1105.9|1101.4|27
1626874710000|2021-07-21 13:38:30|1106.1|1101.6|1106.1|1101.6|1106.1|1101.6|1106.1|1101.6|27
1626874720000|2021-07-21 13:38:40|1106.3|1101.8|1106.6|1102.1|1106.6|1102.1|1106.3|1101.8|186
1626874730000|2021-07-21 13:38:50|||||||||46
1626874740000|2021-07-21 13:39:00|1106.4|1101.9|1106|1101.5|1106.4|1101.9|1106|1101.5|84
1626874750000|2021-07-21 13:39:10|1105.8|1101.3|1106.1|1101.6|1106.1|1101.6|1105.8|1101.3|104
1626874760000|2021-07-21 13:39:20|1105.8|1101.3|1105.6|1101.1|1105.9|1101.4|1105.6|1101.1|192
1626874770000|2021-07-21 13:39:30|1105.8|1101.3|1105.6|1101.1|1105.8|1101.3|1105.6|1101.1|16
1626874780000|2021-07-21 13:39:40|1105.8|1101.3|1106.1|1101.6|1106.1|1101.6|1105.8|1101.3|153
1626874790000|2021-07-21 13:39:50|1105.8|1101.3|1105.6|1101.1|1105.8|1101.3|1105.6|1101.1|68
1626874800000|2021-07-21 13:40:00|1105.9|1101.4|1105.4|1100.9|1105.9|1101.4|1105.4|1100.9|232
1626874810000|2021-07-21 13:40:10|1105.3|1100.8|1105.2|1100.7|1105.3|1100.8|1104.9|1100.4|161
1626874820000|2021-07-21 13:40:20|1105.1|1100.6|1104.9|1100.4|1105.1|1100.6|1104.9|1100.4|25
1626874830000|2021-07-21 13:40:30|1104.8|1100.3|1104.9|1100.4|1104.9|1100.4|1104.8|1100.3|21
1626874840000|2021-07-21 13:40:40|1105.4|1100.9|1105.9|1101.4|1105.9|1101.4|1105.4|1100.9|73
1626874850000|2021-07-21 13:40:50|1106.1|1101.6|1105.9|1101.4|1106.1|1101.6|1105.9|1101.4|66
1626874860000|2021-07-21 13:41:00|1106.1|1101.6|1106.4|1101.9|1106.4|1101.9|1106.1|1101.6|40
1626874870000|2021-07-21 13:41:10|||||||||33
1626874880000|2021-07-21 13:41:20|1106.3|1101.8|1105.9|1101.4|1106.3|1101.8|1105.9|1101.4|63
1626874890000|2021-07-21 13:41:30|1106.3|1101.8|1105.9|1101.4|1106.3|1101.8|1105.9|1101.4|43
1626874900000|2021-07-21 13:41:40|1105.8|1101.3|1105.4|1100.9|1105.8|1101.3|1105.4|1100.9|57
1626874910000|2021-07-21 13:41:50|1105.3|1100.8|1105.3|1100.8|1105.4|1100.9|1105.3|1100.8|43
1626874920000|2021-07-21 13:42:00|1105.1|1100.6|1104.6|1100.1|1105.1|1100.6|1104.4|1099.9|47
1626874930000|2021-07-21 13:42:10|1104.9|1100.4|1105.2|1100.7|1105.4|1100.9|1104.9|1100.4|54
1626874940000|2021-07-21 13:42:20|1104.9|1100.4|1104.9|1100.4|1105.4|1100.9|1104.9|1100.4|46
1626874950000|2021-07-21 13:42:30|1105.1|1100.6|1105.1|1100.6|1105.3|1100.8|1104.9|1100.4|32
1626874960000|2021-07-21 13:42:40|1105.3|1100.8|1105.6|1101.1|1105.6|1101.1|1105.3|1100.8|96
1626874970000|2021-07-21 13:42:50|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|10
1626874980000|2021-07-21 13:43:00|||||||||7
1626874990000|2021-07-21 13:43:10|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|28
1626875000000|2021-07-21 13:43:20|1105.8|1101.3|1105.4|1100.9|1105.8|1101.3|1105.4|1100.9|53
1626875010000|2021-07-21 13:43:30|1105.3|1100.8|1105.4|1100.9|1105.7|1101.2|1105.1|1100.6|139
1626875020000|2021-07-21 13:43:40|1105.3|1100.8|1105.3|1100.8|1105.3|1100.8|1105.3|1100.8|30
1626875030000|2021-07-21 13:43:50|1105.1|1100.6|1104.9|1100.4|1105.1|1100.6|1104.8|1100.3|42
1626875040000|2021-07-21 13:44:00|1105.3|1100.8|1104.9|1100.4|1105.3|1100.8|1104.9|1100.4|22
1626875050000|2021-07-21 13:44:10|1104.8|1100.3|1105.6|1101.1|1105.6|1101.1|1104.8|1100.3|110
1626875060000|2021-07-21 13:44:20|1105.5|1101|1105.4|1100.9|1105.5|1101|1105.2|1100.7|52
1626875070000|2021-07-21 13:44:30|1105.6|1101.1|1105.1|1100.6|1105.6|1101.1|1105.1|1100.6|15
1626875080000|2021-07-21 13:44:40|1105.2|1100.7|1104.8|1100.3|1105.2|1100.7|1104.8|1100.3|41
1626875090000|2021-07-21 13:44:50|||||||||28
1626875100000|2021-07-21 13:45:00|1104.4|1099.9|1104.9|1100.4|1104.9|1100.4|1104.4|1099.9|170
1626875110000|2021-07-21 13:45:10|1105.1|1100.6|1105.6|1101.1|1105.6|1101.1|1105.1|1100.6|31
1626875120000|2021-07-21 13:45:20|1105.4|1100.9|1105.4|1100.9|1105.6|1101.1|1105.4|1100.9|71
1626875130000|2021-07-21 13:45:30|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|22
1626875140000|2021-07-21 13:45:40|||||||||18
1626875150000|2021-07-21 13:45:50|1105.4|1100.9|1105.6|1101.1|1105.6|1101.1|1105.3|1100.8|70
1626875160000|2021-07-21 13:46:00|||||||||12
1626875170000|2021-07-21 13:46:10|1105.5|1101|1105.4|1100.9|1105.5|1101|1105.4|1100.9|38
1626875180000|2021-07-21 13:46:20|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|1105.1|1100.6|13
1626875190000|2021-07-21 13:46:30|||||||||9
1626875200000|2021-07-21 13:46:40|1105.4|1100.9|1105.6|1101.1|1105.6|1101.1|1105.4|1100.9|32
1626875210000|2021-07-21 13:46:50|||||||||10
1626875220000|2021-07-21 13:47:00|||||||||11
1626875230000|2021-07-21 13:47:10|1105.8|1101.3|1106.1|1101.6|1106.1|1101.6|1105.6|1101.1|52
1626875240000|2021-07-21 13:47:20|1106.2|1101.7|1106.6|1102.1|1106.6|1102.1|1106.2|1101.7|175
1626875250000|2021-07-21 13:47:30|1106.9|1102.4|1106.6|1102.1|1106.9|1102.4|1106.4|1101.9|34
1626875260000|2021-07-21 13:47:40|||||||||61
1626875270000|2021-07-21 13:47:50|1106.9|1102.4|1106.8|1102.3|1106.9|1102.4|1106.8|1102.3|82
1626875280000|2021-07-21 13:48:00|1106.9|1102.4|1107.4|1102.9|1107.4|1102.9|1106.8|1102.3|94
1626875290000|2021-07-21 13:48:10|1107.5|1103|1107.4|1102.9|1107.6|1103.1|1107.4|1102.9|155
1626875300000|2021-07-21 13:48:20|1107.1|1102.6|1107.4|1102.9|1107.4|1102.9|1107.1|1102.6|54
1626875310000|2021-07-21 13:48:30|||||||||51
1626875320000|2021-07-21 13:48:40|1107.8|1103.3|1107.8|1103.3|1107.8|1103.3|1107.4|1102.9|45
1626875330000|2021-07-21 13:48:50|1107.4|1102.9|1107.9|1103.4|1107.9|1103.4|1107.4|1102.9|45
1626875340000|2021-07-21 13:49:00|1108.1|1103.6|1108.3|1103.8|1108.3|1103.8|1108.1|1103.6|370
1626875350000|2021-07-21 13:49:10|1108.5|1104|1108.3|1103.8|1108.5|1104|1108.3|1103.8|295
1626875360000|2021-07-21 13:49:20|1108.5|1104|1108.3|1103.8|1108.5|1104|1108.3|1103.8|116
1626875370000|2021-07-21 13:49:30|1108.1|1103.6|1107.8|1103.3|1108.1|1103.6|1107.8|1103.3|77
1626875380000|2021-07-21 13:49:40|||||||||46
1626875390000|2021-07-21 13:49:50|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|1107.9|1103.4|61
1626875400000|2021-07-21 13:50:00|1107.8|1103.3|1107.6|1103.1|1108|1103.5|1107.6|1103.1|178
1626875410000|2021-07-21 13:50:10|1107.8|1103.3|1107.6|1103.1|1107.8|1103.3|1107.6|1103.1|141
1626875420000|2021-07-21 13:50:20|1107.4|1102.9|1107.6|1103.1|1107.6|1103.1|1107.4|1102.9|60
1626875430000|2021-07-21 13:50:30|||||||||14
1626875440000|2021-07-21 13:50:40|1107.4|1102.9|1107.4|1102.9|1107.4|1102.9|1107.3|1102.8|34
1626875450000|2021-07-21 13:50:50|1107.3|1102.8|1107.1|1102.6|1107.3|1102.8|1107.1|1102.6|21
1626875460000|2021-07-21 13:51:00|||||||||23
1626875470000|2021-07-21 13:51:10|1107.3|1102.8|1107.3|1102.8|1107.3|1102.8|1107.3|1102.8|16
1626875480000|2021-07-21 13:51:20|1107.1|1102.6|1107.1|1102.6|1107.3|1102.8|1107.1|1102.6|56
1626875490000|2021-07-21 13:51:30|1107.3|1102.8|1107.3|1102.8|1107.3|1102.8|1107.1|1102.6|27
1626875500000|2021-07-21 13:51:40|1107.6|1103.1|1107.6|1103.1|1107.6|1103.1|1107.6|1103.1|9
1626875510000|2021-07-21 13:51:50|1107.3|1102.8|1107.8|1103.3|1107.8|1103.3|1107.3|1102.8|195
1626875520000|2021-07-21 13:52:00|1107.9|1103.4|1107.8|1103.3|1107.9|1103.4|1107.8|1103.3|22
1626875530000|2021-07-21 13:52:10|1108|1103.5|1108.1|1103.6|1108.1|1103.6|1107.9|1103.4|84
1626875540000|2021-07-21 13:52:20|1108|1103.5|1108.3|1103.8|1108.3|1103.8|1108|1103.5|26
1626875550000|2021-07-21 13:52:30|1107.9|1103.4|1107.9|1103.4|1108.3|1103.8|1107.9|1103.4|63
1626875560000|2021-07-21 13:52:40|1107.8|1103.3|1107.3|1102.8|1107.8|1103.3|1107.3|1102.8|41
1626875570000|2021-07-21 13:52:50|||||||||15
1626875580000|2021-07-21 13:53:00|1106.9|1102.4|1107.1|1102.6|1107.1|1102.6|1106.8|1102.3|42
1626875590000|2021-07-21 13:53:10|1107.3|1102.8|1106.9|1102.4|1107.3|1102.8|1106.9|1102.4|80
1626875600000|2021-07-21 13:53:20|1107.1|1102.6|1107.6|1103.1|1107.6|1103.1|1107.1|1102.6|77
1626875610000|2021-07-21 13:53:30|1107.3|1102.8|1107.6|1103.1|1107.6|1103.1|1107.3|1102.8|80
1626875620000|2021-07-21 13:53:40|1107.4|1102.9|1107.3|1102.8|1107.4|1102.9|1107.3|1102.8|25
1626875630000|2021-07-21 13:53:50|1107.6|1103.1|1107.8|1103.3|1107.8|1103.3|1107.6|1103.1|141
1626875640000|2021-07-21 13:54:00|1107.9|1103.4|1108.3|1103.8|1108.3|1103.8|1107.9|1103.4|74
1626875650000|2021-07-21 13:54:10|1107.8|1103.3|1107.8|1103.3|1107.8|1103.3|1107.8|1103.3|54
1626875660000|2021-07-21 13:54:20|||||||||38
1626875670000|2021-07-21 13:54:30|1107.9|1103.4|1108.3|1103.8|1108.3|1103.8|1107.9|1103.4|73
1626875680000|2021-07-21 13:54:40|1108.4|1103.9|1109.3|1104.8|1109.4|1104.9|1108.4|1103.9|113
1626875690000|2021-07-21 13:54:50|1109.6|1105.1|1110.1|1105.6|1110.3|1105.8|1109.6|1105.1|312
1626875700000|2021-07-21 13:55:00|1109.9|1105.4|1109.4|1104.9|1109.9|1105.4|1109.4|1104.9|310
1626875710000|2021-07-21 13:55:10|1109.3|1104.8|1109.3|1104.8|1109.8|1105.3|1109.3|1104.8|110
1626875720000|2021-07-21 13:55:20|1109.1|1104.6|1108.4|1103.9|1109.2|1104.7|1108.4|1103.9|218
1626875730000|2021-07-21 13:55:30|1108.6|1104.1|1108.6|1104.1|1108.8|1104.3|1108.6|1104.1|40
1626875740000|2021-07-21 13:55:40|||||||||21
1626875750000|2021-07-21 13:55:50|||||||||37
1626875760000|2021-07-21 13:56:00|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|1108.4|1103.9|75
1626875770000|2021-07-21 13:56:10|1108.3|1103.8|1107.9|1103.4|1108.3|1103.8|1107.9|1103.4|74
1626875780000|2021-07-21 13:56:20|||||||||28
1626875790000|2021-07-21 13:56:30|1108.1|1103.6|1108.4|1103.9|1108.6|1104.1|1108.1|1103.6|190
1626875800000|2021-07-21 13:56:40|1108.3|1103.8|1108.5|1104|1108.6|1104.1|1108.3|1103.8|59
1626875810000|2021-07-21 13:56:50|1108.4|1103.9|1108.1|1103.6|1108.4|1103.9|1107.9|1103.4|42
1626875820000|2021-07-21 13:57:00|1108.3|1103.8|1107.9|1103.4|1108.4|1103.9|1107.9|1103.4|26
1626875830000|2021-07-21 13:57:10|1107.8|1103.3|1107.4|1102.9|1107.8|1103.3|1107.4|1102.9|65
1626875840000|2021-07-21 13:57:20|||||||||32
1626875850000|2021-07-21 13:57:30|1107.3|1102.8|1107.4|1102.9|1107.4|1102.9|1107.3|1102.8|44
1626875860000|2021-07-21 13:57:40|||||||||7
1626875870000|2021-07-21 13:57:50|||||||||37
1626875880000|2021-07-21 13:58:00|1107.3|1102.8|1106.8|1102.3|1107.3|1102.8|1106.8|1102.3|142
1626875890000|2021-07-21 13:58:10|1107.3|1102.8|1107.1|1102.6|1107.3|1102.8|1107.1|1102.6|88
1626875900000|2021-07-21 13:58:20|1107.3|1102.8|1106.8|1102.3|1107.3|1102.8|1106.8|1102.3|33
1626875910000|2021-07-21 13:58:30|1106.9|1102.4|1107|1102.5|1107|1102.5|1106.8|1102.3|79
1626875920000|2021-07-21 13:58:40|1107.1|1102.6|1107.1|1102.6|1107.3|1102.8|1106.8|1102.3|32
1626875930000|2021-07-21 13:58:50|1106.8|1102.3|1106.8|1102.3|1106.9|1102.4|1106.8|1102.3|84
1626875940000|2021-07-21 13:59:00|||||||||66
1626875950000|2021-07-21 13:59:10|||||||||40
1626875960000|2021-07-21 13:59:20|||||||||30
1626875970000|2021-07-21 13:59:30|||||||||25
1626875980000|2021-07-21 13:59:40|1106.4|1101.9|1106.4|1101.9|1106.4|1101.9|1106.4|1101.9|27
1626875990000|2021-07-21 13:59:50|1106.8|1102.3|1106.8|1102.3|1106.8|1102.3|1106.8|1102.3|34
1626876000000|2021-07-21 14:00:00|1106.9|1102.4|1106.3|1101.8|1107.3|1102.8|1106.3|1101.8|488
1626876010000|2021-07-21 14:00:10|1106.4|1101.9|1106.3|1101.8|1106.4|1101.9|1106.3|1101.8|57
1626876020000|2021-07-21 14:00:20|1106.2|1101.7|1105.8|1101.3|1106.4|1101.9|1105.8|1101.3|226
1626876030000|2021-07-21 14:00:30|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|1105.2|1100.7|308
1626876040000|2021-07-21 14:00:40|1105.8|1101.3|1105.3|1100.8|1105.8|1101.3|1105.1|1100.6|157
1626876050000|2021-07-21 14:00:50|||||||||46
1626876060000|2021-07-21 14:01:00|1105.4|1100.9|1105.3|1100.8|1105.4|1100.9|1105.3|1100.8|21
1626876070000|2021-07-21 14:01:10|||||||||50
1626876080000|2021-07-21 14:01:20|1105.1|1100.6|1105.4|1100.9|1105.4|1100.9|1104.8|1100.3|168
1626876090000|2021-07-21 14:01:30|1105.3|1100.8|1104.8|1100.3|1105.3|1100.8|1104.8|1100.3|234
1626876100000|2021-07-21 14:01:40|||||||||26
1626876110000|2021-07-21 14:01:50|1104.9|1100.4|1104.8|1100.3|1104.9|1100.4|1104.8|1100.3|9
1626876120000|2021-07-21 14:02:00|1104.9|1100.4|1104.9|1100.4|1104.9|1100.4|1104.8|1100.3|40
1626876130000|2021-07-21 14:02:10|1105.1|1100.6|1105.8|1101.3|1105.8|1101.3|1105.1|1100.6|149
1626876140000|2021-07-21 14:02:20|||||||||17
1626876150000|2021-07-21 14:02:30|1105.9|1101.4|1105.8|1101.3|1105.9|1101.4|1105.8|1101.3|15
1626876160000|2021-07-21 14:02:40|1106.1|1101.6|1106.3|1101.8|1106.3|1101.8|1106.1|1101.6|49
1626876170000|2021-07-21 14:02:50|||||||||25
1626876180000|2021-07-21 14:03:00|1106.4|1101.9|1105.6|1101.1|1106.4|1101.9|1105.3|1100.8|295
1626876190000|2021-07-21 14:03:10|1105.8|1101.3|1105.8|1101.3|1105.9|1101.4|1105.6|1101.1|33
1626876200000|2021-07-21 14:03:20|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|1105.2|1100.7|53
1626876210000|2021-07-21 14:03:30|||||||||104
1626876220000|2021-07-21 14:03:40|1105.3|1100.8|1105.5|1101|1105.5|1101|1105.1|1100.6|42
1626876230000|2021-07-21 14:03:50|1105.6|1101.1|1105.5|1101|1105.6|1101.1|1105.3|1100.8|15
1626876240000|2021-07-21 14:04:00|1105.6|1101.1|1105.3|1100.8|1105.6|1101.1|1105.3|1100.8|68
1626876250000|2021-07-21 14:04:10|||||||||41
1626876260000|2021-07-21 14:04:20|1105.1|1100.6|1105.4|1100.9|1105.4|1100.9|1105.1|1100.6|179
1626876270000|2021-07-21 14:04:30|1105.6|1101.1|1105.6|1101.1|1105.8|1101.3|1105.3|1100.8|111
1626876280000|2021-07-21 14:04:40|1105.7|1101.2|1106.1|1101.6|1106.1|1101.6|1105.6|1101.1|28
1626876290000|2021-07-21 14:04:50|1106.3|1101.8|1106.2|1101.7|1106.3|1101.8|1105.4|1100.9|45
1626876300000|2021-07-21 14:05:00|1106.1|1101.6|1105.6|1101.1|1106.1|1101.6|1105.6|1101.1|65
1626876310000|2021-07-21 14:05:10|1105.4|1100.9|1105.9|1101.4|1105.9|1101.4|1105.4|1100.9|75
1626876320000|2021-07-21 14:05:20|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|1105.8|1101.3|16
1626876330000|2021-07-21 14:05:30|1105.7|1101.2|1105.8|1101.3|1105.9|1101.4|1105.7|1101.2|24
1626876340000|2021-07-21 14:05:40|1105.6|1101.1|1105.1|1100.6|1105.6|1101.1|1105.1|1100.6|345
1626876350000|2021-07-21 14:05:50|1104.9|1100.4|1104.6|1100.1|1104.9|1100.4|1104.6|1100.1|190
1626876360000|2021-07-21 14:06:00|1104.8|1100.3|1104.8|1100.3|1104.8|1100.3|1104.8|1100.3|117
1626876370000|2021-07-21 14:06:10|1104.9|1100.4|1104.9|1100.4|1105.3|1100.8|1104.9|1100.4|53
1626876380000|2021-07-21 14:06:20|||||||||23
1626876390000|2021-07-21 14:06:30|1104.8|1100.3|1104.8|1100.3|1104.8|1100.3|1104.8|1100.3|65
1626876400000|2021-07-21 14:06:40|1104.9|1100.4|1104.9|1100.4|1105.1|1100.6|1104.9|1100.4|29
1626876410000|2021-07-21 14:06:50|1104.8|1100.3|1105.1|1100.6|1105.1|1100.6|1104.8|1100.3|20
1626876420000|2021-07-21 14:07:00|1104.9|1100.4|1104.9|1100.4|1104.9|1100.4|1104.9|1100.4|44
1626876430000|2021-07-21 14:07:10|1105.1|1100.6|1104.9|1100.4|1105.1|1100.6|1104.9|1100.4|36
1626876440000|2021-07-21 14:07:20|||||||||35
1626876450000|2021-07-21 14:07:30|||||||||108
1626876460000|2021-07-21 14:07:40|1105.1|1100.6|1105.2|1100.7|1105.4|1100.9|1105|1100.5|88
1626876470000|2021-07-21 14:07:50|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|31
1626876480000|2021-07-21 14:08:00|1105.5|1101|1105.4|1100.9|1105.6|1101.1|1105.4|1100.9|78
1626876490000|2021-07-21 14:08:10|1105.5|1101|1105.6|1101.1|1105.6|1101.1|1105.5|1101|25
1626876500000|2021-07-21 14:08:20|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|49
1626876510000|2021-07-21 14:08:30|1105.3|1100.8|1105.6|1101.1|1105.6|1101.1|1105.3|1100.8|61
1626876520000|2021-07-21 14:08:40|||||||||29
1626876530000|2021-07-21 14:08:50|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|33
1626876540000|2021-07-21 14:09:00|||||||||42
1626876550000|2021-07-21 14:09:10|||||||||19
1626876560000|2021-07-21 14:09:20|||||||||19
1626876570000|2021-07-21 14:09:30|1105.3|1100.8|1105.2|1100.7|1105.4|1100.9|1105.1|1100.6|75
1626876580000|2021-07-21 14:09:40|1105.1|1100.6|1105.2|1100.7|1105.2|1100.7|1104.9|1100.4|13
1626876590000|2021-07-21 14:09:50|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|1105.4|1100.9|15
1626876600000|2021-07-21 14:10:00|1104.9|1100.4|1105.1|1100.6|1105.1|1100.6|1104.9|1100.4|32
1626876610000|2021-07-21 14:10:10|1105.3|1100.8|1105.1|1100.6|1105.3|1100.8|1105.1|1100.6|29
1626876620000|2021-07-21 14:10:20|1105.3|1100.8|1105.3|1100.8|1105.4|1100.9|1105.3|1100.8|101
1626876630000|2021-07-21 14:10:30|1105.4|1100.9|1105.3|1100.8|1105.4|1100.9|1105.3|1100.8|31
1626876640000|2021-07-21 14:10:40|1105.1|1100.6|1104.9|1100.4|1105.2|1100.7|1104.9|1100.4|135
1626876650000|2021-07-21 14:10:50|1104.7|1100.2|1104.6|1100.1|1104.7|1100.2|1104.4|1099.9|179
1626876660000|2021-07-21 14:11:00|1104.7|1100.2|1104.9|1100.4|1104.9|1100.4|1104.7|1100.2|12
1626876670000|2021-07-21 14:11:10|1104.6|1100.1|1104.4|1099.9|1104.6|1100.1|1104.4|1099.9|75
1626876680000|2021-07-21 14:11:20|1104.1|1099.6|1103.9|1099.4|1104.1|1099.6|1103.9|1099.4|362
1626876690000|2021-07-21 14:11:30|1103.6|1099.1|1103.6|1099.1|1103.6|1099.1|1103.6|1099.1|67
1626876700000|2021-07-21 14:11:40|1103.5|1099|1103.4|1098.9|1103.6|1099.1|1103.4|1098.9|203
1626876710000|2021-07-21 14:11:50|1103.3|1098.8|1103.4|1098.9|1103.6|1099.1|1103.3|1098.8|155
1626876720000|2021-07-21 14:12:00|1103.2|1098.7|1103.2|1098.7|1103.4|1098.9|1103.1|1098.6|40
1626876730000|2021-07-21 14:12:10|1103.1|1098.6|1103.4|1098.9|1103.4|1098.9|1103.1|1098.6|120
1626876740000|2021-07-21 14:12:20|1103.2|1098.7|1103.2|1098.7|1103.4|1098.9|1103.1|1098.6|229
1626876750000|2021-07-21 14:12:30|1103.4|1098.9|1103.2|1098.7|1103.4|1098.9|1103.2|1098.7|75
1626876760000|2021-07-21 14:12:40|1103.1|1098.6|1103.1|1098.6|1103.2|1098.7|1102.9|1098.4|246
1626876770000|2021-07-21 14:12:50|1102.9|1098.4|1102.4|1097.9|1102.9|1098.4|1102.2|1097.7|514
1626876780000|2021-07-21 14:13:00|1102.2|1097.7|1100.6|1096.1|1102.7|1098.2|1100.6|1096.1|3354
1626876790000|2021-07-21 14:13:10|1100.4|1095.9|1100.1|1095.6|1100.7|1096.2|1100.1|1095.6|1074
1626876800000|2021-07-21 14:13:20|1100.4|1095.9|1101.1|1096.6|1101.1|1096.6|1100.4|1095.9|220
1626876810000|2021-07-21 14:13:30|1100.9|1096.4|1100.6|1096.1|1100.9|1096.4|1100.6|1096.1|170
1626876820000|2021-07-21 14:13:40|1100.4|1095.9|1100.4|1095.9|1100.6|1096.1|1100.4|1095.9|421
1626876830000|2021-07-21 14:13:50|1100.6|1096.1|1099.9|1095.4|1100.6|1096.1|1099.9|1095.4|464
1626876840000|2021-07-21 14:14:00|1099.8|1095.3|1100.1|1095.6|1100.4|1095.9|1099.8|1095.3|448
1626876850000|2021-07-21 14:14:10|1099.7|1095.2|1099.9|1095.4|1100.1|1095.6|1099.6|1095.1|558
1626876860000|2021-07-21 14:14:20|1100.1|1095.6|1099.7|1095.2|1100.1|1095.6|1099.7|1095.2|249
1626876870000|2021-07-21 14:14:30|1099.6|1095.1|1098.9|1094.4|1099.6|1095.1|1098.9|1094.4|1109
1626876880000|2021-07-21 14:14:40|1099.1|1094.6|1098.6|1094.1|1099.1|1094.6|1098.6|1094.1|578
1626876890000|2021-07-21 14:14:50|1098.7|1094.2|1098.7|1094.2|1099.1|1094.6|1098.6|1094.1|405
1626876900000|2021-07-21 14:15:00|1098.9|1094.4|1098.6|1094.1|1099|1094.5|1098.6|1094.1|1104
1626876910000|2021-07-21 14:15:10|1098.2|1093.7|1099.1|1094.6|1099.2|1094.7|1098.2|1093.7|347
1626876920000|2021-07-21 14:15:20|1098.9|1094.4|1099.1|1094.6|1099.2|1094.7|1098.7|1094.2|349
1626876930000|2021-07-21 14:15:30|1099.2|1094.7|1099.3|1094.8|1099.3|1094.8|1099.2|1094.7|408
1626876940000|2021-07-21 14:15:40|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|1099.2|1094.7|145
1626876950000|2021-07-21 14:15:50|1099.7|1095.2|1099.8|1095.3|1099.9|1095.4|1099.7|1095.2|203
1626876960000|2021-07-21 14:16:00|1099.9|1095.4|1098.4|1093.9|1099.9|1095.4|1098.4|1093.9|602
1626876970000|2021-07-21 14:16:10|1098.1|1093.6|1096.9|1092.4|1098.1|1093.6|1096.9|1092.4|1566
1626876980000|2021-07-21 14:16:20|1096.8|1092.3|1096.2|1091.7|1096.9|1092.4|1096.2|1091.7|848
1626876990000|2021-07-21 14:16:30|1096.1|1091.6|1095.2|1090.7|1096.1|1091.6|1095.2|1090.7|1259
1626877000000|2021-07-21 14:16:40|1095.4|1090.9|1095.4|1090.9|1095.7|1091.2|1095.2|1090.7|670
1626877010000|2021-07-21 14:16:50|1095.2|1090.7|1095.1|1090.6|1095.6|1091.1|1095.1|1090.6|405
1626877020000|2021-07-21 14:17:00|1094.7|1090.2|1094.4|1089.9|1094.7|1090.2|1094.2|1089.7|1276
1626877030000|2021-07-21 14:17:10|1094.6|1090.1|1095.6|1091.1|1095.7|1091.2|1094.6|1090.1|715
1626877040000|2021-07-21 14:17:20|1095.7|1091.2|1095.6|1091.1|1096.1|1091.6|1095.6|1091.1|380
1626877050000|2021-07-21 14:17:30|1095.7|1091.2|1096.1|1091.6|1096.1|1091.6|1095.6|1091.1|274
1626877060000|2021-07-21 14:17:40|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|1095.8|1091.3|255
1626877070000|2021-07-21 14:17:50|1096.2|1091.7|1095.9|1091.4|1096.4|1091.9|1095.9|1091.4|268
1626877080000|2021-07-21 14:18:00|1095.7|1091.2|1094.9|1090.4|1095.9|1091.4|1094.9|1090.4|609
1626877090000|2021-07-21 14:18:10|1094.4|1089.9|1094.4|1089.9|1094.5|1090|1094|1089.5|1009
1626877100000|2021-07-21 14:18:20|1094.5|1090|1095.4|1090.9|1095.4|1090.9|1094.5|1090|372
1626877110000|2021-07-21 14:18:30|1095.2|1090.7|1094.9|1090.4|1095.4|1090.9|1094.9|1090.4|284
1626877120000|2021-07-21 14:18:40|1095.2|1090.7|1095|1090.5|1095.2|1090.7|1094.9|1090.4|215
1626877130000|2021-07-21 14:18:50|1095.4|1090.9|1095.5|1091|1095.5|1091|1095.4|1090.9|211
1626877140000|2021-07-21 14:19:00|1095.4|1090.9|1095.7|1091.2|1095.7|1091.2|1095|1090.5|316
1626877150000|2021-07-21 14:19:10|1095.5|1091|1095.9|1091.4|1096.1|1091.6|1095.2|1090.7|424
1626877160000|2021-07-21 14:19:20|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|1095.9|1091.4|251
1626877170000|2021-07-21 14:19:30|1095.9|1091.4|1095.4|1090.9|1096.4|1091.9|1095.4|1090.9|427
1626877180000|2021-07-21 14:19:40|1095.6|1091.1|1095.9|1091.4|1095.9|1091.4|1095.6|1091.1|84
1626877190000|2021-07-21 14:19:50|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|93
1626877200000|2021-07-21 14:20:00|1096.4|1091.9|1095.9|1091.4|1096.4|1091.9|1095.7|1091.2|287
1626877210000|2021-07-21 14:20:10|1096.2|1091.7|1096.4|1091.9|1096.9|1092.4|1096.2|1091.7|421
1626877220000|2021-07-21 14:20:20|1096.6|1092.1|1097.1|1092.6|1097.1|1092.6|1096.6|1092.1|401
1626877230000|2021-07-21 14:20:30|1097.2|1092.7|1097.6|1093.1|1097.6|1093.1|1097.1|1092.6|223
1626877240000|2021-07-21 14:20:40|1097.4|1092.9|1097.4|1092.9|1097.6|1093.1|1097.4|1092.9|528
1626877250000|2021-07-21 14:20:50|1097.7|1093.2|1098.1|1093.6|1098.1|1093.6|1097.4|1092.9|382
1626877260000|2021-07-21 14:21:00|1098.2|1093.7|1098.9|1094.4|1098.9|1094.4|1098.2|1093.7|218
1626877270000|2021-07-21 14:21:10|1099|1094.5|1099.2|1094.7|1099.2|1094.7|1099|1094.5|249
1626877280000|2021-07-21 14:21:20|1099.4|1094.9|1099.1|1094.6|1099.4|1094.9|1098.7|1094.2|220
1626877290000|2021-07-21 14:21:30|1099.4|1094.9|1098.7|1094.2|1099.4|1094.9|1098.7|1094.2|281
1626877300000|2021-07-21 14:21:40|1098.4|1093.9|1097.7|1093.2|1098.4|1093.9|1097.7|1093.2|157
1626877310000|2021-07-21 14:21:50|1097.9|1093.4|1098.4|1093.9|1098.4|1093.9|1097.7|1093.2|220
1626877320000|2021-07-21 14:22:00|1098.2|1093.7|1098.4|1093.9|1098.4|1093.9|1097.9|1093.4|272
1626877330000|2021-07-21 14:22:10|1098.2|1093.7|1098.6|1094.1|1098.6|1094.1|1098.1|1093.6|213
1626877340000|2021-07-21 14:22:20|1098.5|1094|1099.3|1094.8|1099.4|1094.9|1098.5|1094|303
1626877350000|2021-07-21 14:22:30|1099|1094.5|1099.4|1094.9|1099.5|1095|1099|1094.5|192
1626877360000|2021-07-21 14:22:40|1099.5|1095|1099.2|1094.7|1099.5|1095|1098.5|1094|451
1626877370000|2021-07-21 14:22:50|1099.4|1094.9|1099.5|1095|1099.7|1095.2|1099.4|1094.9|208
1626877380000|2021-07-21 14:23:00|1099.4|1094.9|1099.4|1094.9|1099.5|1095|1099.4|1094.9|147
1626877390000|2021-07-21 14:23:10|1099.5|1095|1099.7|1095.2|1099.7|1095.2|1099.5|1095|277
1626877400000|2021-07-21 14:23:20|1100|1095.5|1100|1095.5|1100|1095.5|1099.5|1095|190
1626877410000|2021-07-21 14:23:30|1099.7|1095.2|1099.5|1095|1099.7|1095.2|1099.5|1095|144
1626877420000|2021-07-21 14:23:40|1099.7|1095.2|1099.9|1095.4|1100.1|1095.6|1099.5|1095|169
1626877430000|2021-07-21 14:23:50|1100.1|1095.6|1100|1095.5|1100.2|1095.7|1100|1095.5|176
1626877440000|2021-07-21 14:24:00|1099.9|1095.4|1099.7|1095.2|1099.9|1095.4|1099.5|1095|172
1626877450000|2021-07-21 14:24:10|1099.5|1095|1099.5|1095|1099.5|1095|1099.5|1095|37
1626877460000|2021-07-21 14:24:20|1099.4|1094.9|1099.5|1095|1099.5|1095|1099.4|1094.9|149
1626877470000|2021-07-21 14:24:30|1099.4|1094.9|1099.2|1094.7|1099.4|1094.9|1099|1094.5|79
1626877480000|2021-07-21 14:24:40|1099|1094.5|1099|1094.5|1099.2|1094.7|1099|1094.5|89
1626877490000|2021-07-21 14:24:50|||||||||30
1626877500000|2021-07-21 14:25:00|1099.2|1094.7|1099.2|1094.7|1099.2|1094.7|1099.2|1094.7|86
1626877510000|2021-07-21 14:25:10|1099.1|1094.6|1099.5|1095|1099.5|1095|1099.1|1094.6|151
1626877520000|2021-07-21 14:25:20|||||||||74
1626877530000|2021-07-21 14:25:30|||||||||14
1626877540000|2021-07-21 14:25:40|||||||||35
1626877550000|2021-07-21 14:25:50|||||||||14
1626877560000|2021-07-21 14:26:00|1099.4|1094.9|1099.4|1094.9|1099.5|1095|1099.2|1094.7|56
1626877570000|2021-07-21 14:26:10|1099.5|1095|1099.5|1095|1099.9|1095.4|1099.5|1095|27
1626877580000|2021-07-21 14:26:20|1099.4|1094.9|1099|1094.5|1099.4|1094.9|1098.9|1094.4|160
1626877590000|2021-07-21 14:26:30|1099.4|1094.9|1099.6|1095.1|1099.6|1095.1|1099.3|1094.8|83
1626877600000|2021-07-21 14:26:40|1099.7|1095.2|1099.6|1095.1|1099.7|1095.2|1099.2|1094.7|163
1626877610000|2021-07-21 14:26:50|1099.3|1094.8|1099.7|1095.2|1099.7|1095.2|1099.2|1094.7|82
1626877620000|2021-07-21 14:27:00|1099.6|1095.1|1098.7|1094.2|1099.6|1095.1|1098.7|1094.2|112
1626877630000|2021-07-21 14:27:10|1098.9|1094.4|1098.7|1094.2|1098.9|1094.4|1098.7|1094.2|107
1626877640000|2021-07-21 14:27:20|1098.5|1094|1098.2|1093.7|1098.5|1094|1098.1|1093.6|251
1626877650000|2021-07-21 14:27:30|1098.4|1093.9|1098.4|1093.9|1098.6|1094.1|1098.4|1093.9|190
1626877660000|2021-07-21 14:27:40|1098|1093.5|1098.4|1093.9|1098.5|1094|1098|1093.5|224
1626877670000|2021-07-21 14:27:50|1098.2|1093.7|1097.9|1093.4|1098.2|1093.7|1097.9|1093.4|145
1626877680000|2021-07-21 14:28:00|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|1097.7|1093.2|169
1626877690000|2021-07-21 14:28:10|1097.9|1093.4|1097.9|1093.4|1097.9|1093.4|1097.9|1093.4|97
1626877700000|2021-07-21 14:28:20|1097.5|1093|1097.5|1093|1097.5|1093|1097.4|1092.9|169
1626877710000|2021-07-21 14:28:30|1097.4|1092.9|1097|1092.5|1097.5|1093|1097|1092.5|132
1626877720000|2021-07-21 14:28:40|1096.9|1092.4|1096.7|1092.2|1097.4|1092.9|1096.5|1092|247
1626877730000|2021-07-21 14:28:50|1096.8|1092.3|1096.7|1092.2|1097|1092.5|1096.5|1092|201
1626877740000|2021-07-21 14:29:00|1096.5|1092|1096.4|1091.9|1097|1092.5|1096.4|1091.9|214
1626877750000|2021-07-21 14:29:10|1096.2|1091.7|1096.4|1091.9|1096.4|1091.9|1096.2|1091.7|233
1626877760000|2021-07-21 14:29:20|1096.2|1091.7|1095.7|1091.2|1096.3|1091.8|1095.7|1091.2|301
1626877770000|2021-07-21 14:29:30|1095.9|1091.4|1095.5|1091|1095.9|1091.4|1095.5|1091|411
1626877780000|2021-07-21 14:29:40|1095.4|1090.9|1094.9|1090.4|1095.7|1091.2|1094.9|1090.4|139
1626877790000|2021-07-21 14:29:50|1095.2|1090.7|1094.2|1089.7|1095.2|1090.7|1094.2|1089.7|404
1626877800000|2021-07-21 14:30:00|1094|1089.5|1094.2|1089.7|1094.7|1090.2|1093.2|1088.7|1168
1626877810000|2021-07-21 14:30:10|1094.4|1089.9|1094.5|1090|1094.9|1090.4|1094.4|1089.9|287
1626877820000|2021-07-21 14:30:20|1094.7|1090.2|1094.3|1089.8|1094.7|1090.2|1093.9|1089.4|440
1626877830000|2021-07-21 14:30:30|1094.4|1089.9|1093.7|1089.2|1094.4|1089.9|1093.7|1089.2|171
1626877840000|2021-07-21 14:30:40|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1093.2|1088.7|293
1626877850000|2021-07-21 14:30:50|1093.2|1088.7|1093.9|1089.4|1093.9|1089.4|1093.2|1088.7|376
1626877860000|2021-07-21 14:31:00|1093.8|1089.3|1093.9|1089.4|1094|1089.5|1093.4|1088.9|248
1626877870000|2021-07-21 14:31:10|1094|1089.5|1093.5|1089|1094.4|1089.9|1093.5|1089|177
1626877880000|2021-07-21 14:31:20|1093.6|1089.1|1094.2|1089.7|1094.2|1089.7|1093.6|1089.1|250
1626877890000|2021-07-21 14:31:30|1094|1089.5|1094|1089.5|1094.2|1089.7|1094|1089.5|147
1626877900000|2021-07-21 14:31:40|||||||||57
1626877910000|2021-07-21 14:31:50|1093.9|1089.4|1093.5|1089|1093.9|1089.4|1093.5|1089|163
1626877920000|2021-07-21 14:32:00|1093.7|1089.2|1094.5|1090|1094.5|1090|1093.7|1089.2|131
1626877930000|2021-07-21 14:32:10|1094.4|1089.9|1094.5|1090|1094.5|1090|1094.4|1089.9|112
1626877940000|2021-07-21 14:32:20|1094.4|1089.9|1094.7|1090.2|1094.7|1090.2|1094.4|1089.9|139
1626877950000|2021-07-21 14:32:30|1094.9|1090.4|1095.4|1090.9|1095.5|1091|1094.9|1090.4|361
1626877960000|2021-07-21 14:32:40|1095.2|1090.7|1096.5|1092|1096.5|1092|1095.2|1090.7|396
1626877970000|2021-07-21 14:32:50|||||||||118
1626877980000|2021-07-21 14:33:00|1096.4|1091.9|1096.2|1091.7|1096.4|1091.9|1095.5|1091|265
1626877990000|2021-07-21 14:33:10|1096.7|1092.2|1096.9|1092.4|1096.9|1092.4|1096.7|1092.2|46
1626878000000|2021-07-21 14:33:20|1097|1092.5|1097.4|1092.9|1097.5|1093|1097|1092.5|207
1626878010000|2021-07-21 14:33:30|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|1097.2|1092.7|86
1626878020000|2021-07-21 14:33:40|1097.4|1092.9|1096.9|1092.4|1097.4|1092.9|1096.9|1092.4|124
1626878030000|2021-07-21 14:33:50|1096.7|1092.2|1096.7|1092.2|1096.7|1092.2|1096.7|1092.2|228
1626878040000|2021-07-21 14:34:00|1096.5|1092|1096.5|1092|1096.5|1092|1096.5|1092|74
1626878050000|2021-07-21 14:34:10|||||||||163
1626878060000|2021-07-21 14:34:20|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|60
1626878070000|2021-07-21 14:34:30|1095.7|1091.2|1095.5|1091|1095.7|1091.2|1095.5|1091|68
1626878080000|2021-07-21 14:34:40|1095.2|1090.7|1095.1|1090.6|1095.2|1090.7|1095.1|1090.6|79
1626878090000|2021-07-21 14:34:50|1095.2|1090.7|1095.2|1090.7|1095.4|1090.9|1095.2|1090.7|69
1626878100000|2021-07-21 14:35:00|1094.9|1090.4|1094.7|1090.2|1094.9|1090.4|1094.7|1090.2|61
1626878110000|2021-07-21 14:35:10|1095|1090.5|1095.4|1090.9|1095.4|1090.9|1094.9|1090.4|133
1626878120000|2021-07-21 14:35:20|1095.2|1090.7|1095.4|1090.9|1095.4|1090.9|1095.2|1090.7|61
1626878130000|2021-07-21 14:35:30|1095.5|1091|1096|1091.5|1096|1091.5|1095.5|1091|219
1626878140000|2021-07-21 14:35:40|||||||||38
1626878150000|2021-07-21 14:35:50|1095.9|1091.4|1096|1091.5|1096.1|1091.6|1095.9|1091.4|69
1626878160000|2021-07-21 14:36:00|1096.2|1091.7|1096.2|1091.7|1096.2|1091.7|1095.7|1091.2|208
1626878170000|2021-07-21 14:36:10|1096|1091.5|1095.7|1091.2|1096|1091.5|1095.7|1091.2|47
1626878180000|2021-07-21 14:36:20|||||||||36
1626878190000|2021-07-21 14:36:30|1095.5|1091|1095.5|1091|1095.5|1091|1095.5|1091|92
1626878200000|2021-07-21 14:36:40|1095.7|1091.2|1095.9|1091.4|1096.2|1091.7|1095.7|1091.2|89
1626878210000|2021-07-21 14:36:50|1095.7|1091.2|1096|1091.5|1096.1|1091.6|1095.7|1091.2|50
1626878220000|2021-07-21 14:37:00|1095.8|1091.3|1095.7|1091.2|1095.8|1091.3|1095.7|1091.2|68
1626878230000|2021-07-21 14:37:10|1096|1091.5|1096|1091.5|1096|1091.5|1096|1091.5|40
1626878240000|2021-07-21 14:37:20|1095.9|1091.4|1095.7|1091.2|1095.9|1091.4|1095.7|1091.2|27
1626878250000|2021-07-21 14:37:30|1095.9|1091.4|1095.7|1091.2|1096.2|1091.7|1095.7|1091.2|99
1626878260000|2021-07-21 14:37:40|1095.9|1091.4|1096.2|1091.7|1096.2|1091.7|1095.9|1091.4|46
1626878270000|2021-07-21 14:37:50|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|124
1626878280000|2021-07-21 14:38:00|1096.5|1092|1096.5|1092|1096.7|1092.2|1096.4|1091.9|79
1626878290000|2021-07-21 14:38:10|1096.7|1092.2|1096.7|1092.2|1096.9|1092.4|1096.5|1092|148
1626878300000|2021-07-21 14:38:20|1096.5|1092|1096.5|1092|1096.5|1092|1096.5|1092|51
1626878310000|2021-07-21 14:38:30|||||||||29
1626878320000|2021-07-21 14:38:40|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|1096.4|1091.9|61
1626878330000|2021-07-21 14:38:50|1096.1|1091.6|1096|1091.5|1096.1|1091.6|1095.9|1091.4|59
1626878340000|2021-07-21 14:39:00|1095.9|1091.4|1095.4|1090.9|1096|1091.5|1095.2|1090.7|155
1626878350000|2021-07-21 14:39:10|1095.2|1090.7|1094.2|1089.7|1095.2|1090.7|1094.2|1089.7|43
1626878360000|2021-07-21 14:39:20|1094.5|1090|1094.7|1090.2|1094.7|1090.2|1094.2|1089.7|34
1626878370000|2021-07-21 14:39:30|1095|1090.5|1095|1090.5|1095.2|1090.7|1095|1090.5|34
1626878380000|2021-07-21 14:39:40|1095.2|1090.7|1095.7|1091.2|1095.7|1091.2|1095|1090.5|72
1626878390000|2021-07-21 14:39:50|1095.6|1091.1|1095|1090.5|1095.7|1091.2|1095|1090.5|70
1626878400000|2021-07-21 14:40:00|1095.2|1090.7|1095|1090.5|1095.2|1090.7|1095|1090.5|59
1626878410000|2021-07-21 14:40:10|1094.9|1090.4|1095|1090.5|1095|1090.5|1094.5|1090|76
1626878420000|2021-07-21 14:40:20|1095.4|1090.9|1095|1090.5|1095.4|1090.9|1095|1090.5|109
1626878430000|2021-07-21 14:40:30|1094.7|1090.2|1095|1090.5|1095.4|1090.9|1094.7|1090.2|41
1626878440000|2021-07-21 14:40:40|1095.4|1090.9|1095|1090.5|1095.4|1090.9|1095|1090.5|35
1626878450000|2021-07-21 14:40:50|1095.2|1090.7|1095.5|1091|1095.5|1091|1095.2|1090.7|22
1626878460000|2021-07-21 14:41:00|1095.4|1090.9|1095|1090.5|1095.4|1090.9|1094.9|1090.4|61
1626878470000|2021-07-21 14:41:10|1094.9|1090.4|1094.4|1089.9|1094.9|1090.4|1094.4|1089.9|56
1626878480000|2021-07-21 14:41:20|1094|1089.5|1093.4|1088.9|1094|1089.5|1093.4|1088.9|209
1626878490000|2021-07-21 14:41:30|1093.3|1088.8|1092.5|1088|1093.3|1088.8|1092.5|1088|194
1626878500000|2021-07-21 14:41:40|1092|1087.5|1092.5|1088|1092.5|1088|1092|1087.5|211
1626878510000|2021-07-21 14:41:50|1092.7|1088.2|1093.3|1088.8|1093.5|1089|1092.7|1088.2|145
1626878520000|2021-07-21 14:42:00|1093.5|1089|1093.5|1089|1093.9|1089.4|1093.5|1089|79
1626878530000|2021-07-21 14:42:10|1093.2|1088.7|1093.4|1088.9|1093.4|1088.9|1092.9|1088.4|138
1626878540000|2021-07-21 14:42:20|1093|1088.5|1092.9|1088.4|1093|1088.5|1092.5|1088|79
1626878550000|2021-07-21 14:42:30|1093|1088.5|1092.5|1088|1093|1088.5|1092.5|1088|56
1626878560000|2021-07-21 14:42:40|1093|1088.5|1093|1088.5|1093|1088.5|1093|1088.5|239
1626878570000|2021-07-21 14:42:50|1092.7|1088.2|1092.4|1087.9|1092.7|1088.2|1092|1087.5|406
1626878580000|2021-07-21 14:43:00|1092|1087.5|1091.7|1087.2|1092|1087.5|1091.5|1087|713
1626878590000|2021-07-21 14:43:10|1091.4|1086.9|1091.2|1086.7|1091.4|1086.9|1091.2|1086.7|635
1626878600000|2021-07-21 14:43:20|1090.7|1086.2|1090.5|1086|1090.7|1086.2|1089.9|1085.4|1559
1626878610000|2021-07-21 14:43:30|1090.1|1085.6|1090.2|1085.7|1090.7|1086.2|1090.1|1085.6|310
1626878620000|2021-07-21 14:43:40|1090.1|1085.6|1089.7|1085.2|1090.2|1085.7|1089.7|1085.2|332
1626878630000|2021-07-21 14:43:50|1089.9|1085.4|1088.2|1083.7|1089.9|1085.4|1088.2|1083.7|1958
1626878640000|2021-07-21 14:44:00|1088|1083.5|1089|1084.5|1089|1084.5|1088|1083.5|1658
1626878650000|2021-07-21 14:44:10|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|302
1626878660000|2021-07-21 14:44:20|1089|1084.5|1089.2|1084.7|1089.2|1084.7|1088.7|1084.2|301
1626878670000|2021-07-21 14:44:30|1089.4|1084.9|1089.7|1085.2|1089.9|1085.4|1089.4|1084.9|274
1626878680000|2021-07-21 14:44:40|1089.4|1084.9|1089|1084.5|1089.7|1085.2|1089|1084.5|132
1626878690000|2021-07-21 14:44:50|1089.4|1084.9|1089.4|1084.9|1089.4|1084.9|1089.4|1084.9|109
1626878700000|2021-07-21 14:45:00|1089|1084.5|1088|1083.5|1089|1084.5|1088|1083.5|723
1626878710000|2021-07-21 14:45:10|1087.9|1083.4|1087.2|1082.7|1087.9|1083.4|1087.2|1082.7|389
1626878720000|2021-07-21 14:45:20|1087.3|1082.8|1087.2|1082.7|1087.5|1083|1087.2|1082.7|499
1626878730000|2021-07-21 14:45:30|1087|1082.5|1087.2|1082.7|1087.2|1082.7|1086.9|1082.4|200
1626878740000|2021-07-21 14:45:40|1086.9|1082.4|1087.4|1082.9|1087.4|1082.9|1086.9|1082.4|362
1626878750000|2021-07-21 14:45:50|1087.2|1082.7|1087.3|1082.8|1087.4|1082.9|1087|1082.5|261
1626878760000|2021-07-21 14:46:00|1087.4|1082.9|1088|1083.5|1088|1083.5|1087.4|1082.9|509
1626878770000|2021-07-21 14:46:10|1087.9|1083.4|1088|1083.5|1088|1083.5|1087.4|1082.9|432
1626878780000|2021-07-21 14:46:20|1088.2|1083.7|1088.7|1084.2|1088.7|1084.2|1088.2|1083.7|166
1626878790000|2021-07-21 14:46:30|1088.9|1084.4|1089.5|1085|1089.5|1085|1088.9|1084.4|164
1626878800000|2021-07-21 14:46:40|1089.2|1084.7|1089.7|1085.2|1089.7|1085.2|1089|1084.5|434
1626878810000|2021-07-21 14:46:50|1089.6|1085.1|1089.5|1085|1090.7|1086.2|1089.5|1085|383
1626878820000|2021-07-21 14:47:00|||||||||88
1626878830000|2021-07-21 14:47:10|1090.5|1086|1091.2|1086.7|1091.9|1087.4|1090.3|1085.8|600
1626878840000|2021-07-21 14:47:20|1091|1086.5|1091.5|1087|1091.7|1087.2|1091|1086.5|276
1626878850000|2021-07-21 14:47:30|1091|1086.5|1090.5|1086|1091.2|1086.7|1090.5|1086|278
1626878860000|2021-07-21 14:47:40|1090.7|1086.2|1090.5|1086|1090.7|1086.2|1090.4|1085.9|99
1626878870000|2021-07-21 14:47:50|1090.7|1086.2|1090.7|1086.2|1091.2|1086.7|1090.7|1086.2|101
1626878880000|2021-07-21 14:48:00|1090.5|1086|1091|1086.5|1091|1086.5|1090.2|1085.7|234
1626878890000|2021-07-21 14:48:10|1091.2|1086.7|1091.4|1086.9|1091.7|1087.2|1091.2|1086.7|169
1626878900000|2021-07-21 14:48:20|||||||||87
1626878910000|2021-07-21 14:48:30|1091.5|1087|1091.5|1087|1091.6|1087.1|1091.5|1087|167
1626878920000|2021-07-21 14:48:40|1091.8|1087.3|1091.9|1087.4|1092|1087.5|1091.4|1086.9|187
1626878930000|2021-07-21 14:48:50|1092|1087.5|1090.9|1086.4|1092|1087.5|1090.9|1086.4|185
1626878940000|2021-07-21 14:49:00|1090.8|1086.3|1090.5|1086|1090.8|1086.3|1090.4|1085.9|134
1626878950000|2021-07-21 14:49:10|1090.7|1086.2|1090.9|1086.4|1091|1086.5|1090.5|1086|171
1626878960000|2021-07-21 14:49:20|1090.7|1086.2|1091|1086.5|1091|1086.5|1090.7|1086.2|63
1626878970000|2021-07-21 14:49:30|1090.9|1086.4|1090.4|1085.9|1090.9|1086.4|1090.4|1085.9|163
1626878980000|2021-07-21 14:49:40|1090.5|1086|1091|1086.5|1091|1086.5|1090.4|1085.9|100
1626878990000|2021-07-21 14:49:50|1091.4|1086.9|1090.9|1086.4|1091.4|1086.9|1090.9|1086.4|29
1626879000000|2021-07-21 14:50:00|1090.8|1086.3|1090.4|1085.9|1090.8|1086.3|1090.2|1085.7|100
1626879010000|2021-07-21 14:50:10|1090.5|1086|1091|1086.5|1091|1086.5|1090.5|1086|233
1626879020000|2021-07-21 14:50:20|1091.2|1086.7|1090.5|1086|1091.2|1086.7|1090.2|1085.7|220
1626879030000|2021-07-21 14:50:30|1090.7|1086.2|1090.6|1086.1|1090.7|1086.2|1090|1085.5|301
1626879040000|2021-07-21 14:50:40|1090.7|1086.2|1090.9|1086.4|1090.9|1086.4|1090.5|1086|59
1626879050000|2021-07-21 14:50:50|1091.4|1086.9|1091.5|1087|1092.1|1087.6|1091.4|1086.9|614
1626879060000|2021-07-21 14:51:00|1091.9|1087.4|1091.5|1087|1091.9|1087.4|1091.4|1086.9|70
1626879070000|2021-07-21 14:51:10|1091.2|1086.7|1090.5|1086|1091.7|1087.2|1090.5|1086|177
1626879080000|2021-07-21 14:51:20|1090.7|1086.2|1090.5|1086|1090.9|1086.4|1090.5|1086|65
1626879090000|2021-07-21 14:51:30|1091|1086.5|1090.7|1086.2|1091|1086.5|1090.7|1086.2|55
1626879100000|2021-07-21 14:51:40|1090.9|1086.4|1091.5|1087|1091.5|1087|1090.7|1086.2|214
1626879110000|2021-07-21 14:51:50|1091.4|1086.9|1091.2|1086.7|1091.9|1087.4|1091.2|1086.7|315
1626879120000|2021-07-21 14:52:00|1091.4|1086.9|1091.5|1087|1091.9|1087.4|1091.4|1086.9|286
1626879130000|2021-07-21 14:52:10|1091.4|1086.9|1091.7|1087.2|1091.8|1087.3|1091.4|1086.9|323
1626879140000|2021-07-21 14:52:20|1091.9|1087.4|1092.7|1088.2|1093.1|1088.6|1091.9|1087.4|603
1626879150000|2021-07-21 14:52:30|1093|1088.5|1093.5|1089|1093.7|1089.2|1093|1088.5|443
1626879160000|2021-07-21 14:52:40|1093.6|1089.1|1093.4|1088.9|1093.7|1089.2|1093.2|1088.7|277
1626879170000|2021-07-21 14:52:50|1093.3|1088.8|1093.2|1088.7|1093.6|1089.1|1093.2|1088.7|110
1626879180000|2021-07-21 14:53:00|1093.3|1088.8|1093.3|1088.8|1093.7|1089.2|1093.2|1088.7|73
1626879190000|2021-07-21 14:53:10|1093.1|1088.6|1093.2|1088.7|1093.2|1088.7|1093.1|1088.6|77
1626879200000|2021-07-21 14:53:20|1093.4|1088.9|1093.2|1088.7|1093.4|1088.9|1093.2|1088.7|108
1626879210000|2021-07-21 14:53:30|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1093.2|1088.7|59
1626879220000|2021-07-21 14:53:40|||||||||55
1626879230000|2021-07-21 14:53:50|1093.5|1089|1093.4|1088.9|1093.5|1089|1093.4|1088.9|112
1626879240000|2021-07-21 14:54:00|1093.5|1089|1094.2|1089.7|1094.2|1089.7|1093.5|1089|261
1626879250000|2021-07-21 14:54:10|1094.4|1089.9|1095.2|1090.7|1095.4|1090.9|1094.4|1089.9|774
1626879260000|2021-07-21 14:54:20|1095.1|1090.6|1095.2|1090.7|1095.2|1090.7|1094.9|1090.4|142
1626879270000|2021-07-21 14:54:30|1095.1|1090.6|1094.7|1090.2|1095.1|1090.6|1094.5|1090|132
1626879280000|2021-07-21 14:54:40|1094.5|1090|1094.2|1089.7|1094.5|1090|1093.9|1089.4|104
1626879290000|2021-07-21 14:54:50|1094|1089.5|1094|1089.5|1094|1089.5|1093.7|1089.2|310
1626879300000|2021-07-21 14:55:00|1094.4|1089.9|1094|1089.5|1094.4|1089.9|1093.9|1089.4|97
1626879310000|2021-07-21 14:55:10|1093.9|1089.4|1094.6|1090.1|1094.6|1090.1|1093.9|1089.4|158
1626879320000|2021-07-21 14:55:20|1094.5|1090|1094.5|1090|1094.5|1090|1094|1089.5|76
1626879330000|2021-07-21 14:55:30|1094.6|1090.1|1094.7|1090.2|1094.7|1090.2|1094|1089.5|228
1626879340000|2021-07-21 14:55:40|1094.5|1090|1094.8|1090.3|1094.9|1090.4|1094.5|1090|198
1626879350000|2021-07-21 14:55:50|1094.9|1090.4|1094.7|1090.2|1095.1|1090.6|1094.6|1090.1|140
1626879360000|2021-07-21 14:56:00|1094.9|1090.4|1095.2|1090.7|1095.2|1090.7|1094.9|1090.4|223
1626879370000|2021-07-21 14:56:10|1095.1|1090.6|1095.2|1090.7|1095.6|1091.1|1095.1|1090.6|245
1626879380000|2021-07-21 14:56:20|1095.3|1090.8|1094.6|1090.1|1095.3|1090.8|1094.6|1090.1|451
1626879390000|2021-07-21 14:56:30|1094.7|1090.2|1093.6|1089.1|1094.7|1090.2|1093.6|1089.1|126
1626879400000|2021-07-21 14:56:40|1093.4|1088.9|1092.6|1088.1|1093.7|1089.2|1092.6|1088.1|143
1626879410000|2021-07-21 14:56:50|1092.8|1088.3|1090.4|1085.9|1092.8|1088.3|1090.4|1085.9|243
1626879420000|2021-07-21 14:57:00|1090.6|1086.1|1091.1|1086.6|1091.1|1086.6|1090|1085.5|179
1626879430000|2021-07-21 14:57:10|1091.2|1086.7|1091.6|1087.1|1091.6|1087.1|1091.1|1086.6|143
1626879440000|2021-07-21 14:57:20|1091.2|1086.7|1091.2|1086.7|1091.6|1087.1|1091.2|1086.7|40
1626879450000|2021-07-21 14:57:30|1091.4|1086.9|1090.7|1086.2|1091.4|1086.9|1090.7|1086.2|126
1626879460000|2021-07-21 14:57:40|1090.4|1085.9|1089.7|1085.2|1090.4|1085.9|1089.7|1085.2|146
1626879470000|2021-07-21 14:57:50|1089.9|1085.4|1089.4|1084.9|1089.9|1085.4|1089.2|1084.7|143
1626879480000|2021-07-21 14:58:00|1089.7|1085.2|1088.7|1084.2|1089.7|1085.2|1088.7|1084.2|380
1626879490000|2021-07-21 14:58:10|1088.6|1084.1|1088.9|1084.4|1088.9|1084.4|1088.6|1084.1|407
1626879500000|2021-07-21 14:58:20|1088.7|1084.2|1088.2|1083.7|1088.9|1084.4|1088|1083.5|442
1626879510000|2021-07-21 14:58:30|1088.4|1083.9|1088.4|1083.9|1088.4|1083.9|1087.9|1083.4|396
1626879520000|2021-07-21 14:58:40|1088.2|1083.7|1088.4|1083.9|1088.5|1084|1088.2|1083.7|322
1626879530000|2021-07-21 14:58:50|1088.5|1084|1088.5|1084|1088.5|1084|1088.5|1084|146
1626879540000|2021-07-21 14:59:00|1088.2|1083.7|1088.7|1084.2|1088.7|1084.2|1088.1|1083.6|263
1626879550000|2021-07-21 14:59:10|1088.5|1084|1088.7|1084.2|1088.9|1084.4|1088.4|1083.9|458
1626879560000|2021-07-21 14:59:20|1088.5|1084|1088.7|1084.2|1088.9|1084.4|1088.2|1083.7|451
1626879570000|2021-07-21 14:59:30|1088.4|1083.9|1088.7|1084.2|1088.8|1084.3|1088.2|1083.7|329
1626879580000|2021-07-21 14:59:40|1088.6|1084.1|1088.5|1084|1089.1|1084.6|1088.5|1084|470
1626879590000|2021-07-21 14:59:50|1088.1|1083.6|1087.9|1083.4|1088.4|1083.9|1087.9|1083.4|413
1626915600000|2021-07-22 01:00:00|1087.5|1083|1087.3|1082.8|1088.7|1084.2|1087.3|1082.8|1468
1626915610000|2021-07-22 01:00:10|1087.5|1083|1087.8|1083.3|1087.8|1083.3|1087|1082.5|412
1626915620000|2021-07-22 01:00:20|1087.3|1082.8|1088.3|1083.8|1088.4|1083.9|1087.3|1082.8|263
1626915630000|2021-07-22 01:00:30|1088.2|1083.7|1091.4|1086.9|1091.4|1086.9|1088.2|1083.7|637
1626915640000|2021-07-22 01:00:40|1091.7|1087.2|1091.5|1087|1091.7|1087.2|1090.7|1086.2|340
1626915650000|2021-07-22 01:00:50|1091.9|1087.4|1090.2|1085.7|1092|1087.5|1090.2|1085.7|229
1626915660000|2021-07-22 01:01:00|1089.9|1085.4|1089.9|1085.4|1090.2|1085.7|1089.6|1085.1|188
1626915670000|2021-07-22 01:01:10|1090.1|1085.6|1091.4|1086.9|1091.4|1086.9|1090|1085.5|182
1626915680000|2021-07-22 01:01:20|1091.5|1087|1092.2|1087.7|1092.2|1087.7|1091.4|1086.9|300
1626915690000|2021-07-22 01:01:30|1092.3|1087.8|1091.9|1087.4|1092.4|1087.9|1091.4|1086.9|309
1626915700000|2021-07-22 01:01:40|1091.7|1087.2|1092.5|1088|1092.5|1088|1091.5|1087|198
1626915710000|2021-07-22 01:01:50|1092.7|1088.2|1091.2|1086.7|1092.7|1088.2|1091.2|1086.7|347
1626915720000|2021-07-22 01:02:00|1091.1|1086.6|1092|1087.5|1092|1087.5|1090.8|1086.3|100
1626915730000|2021-07-22 01:02:10|1092.2|1087.7|1092.9|1088.4|1093.2|1088.7|1092.2|1087.7|332
1626915740000|2021-07-22 01:02:20|1092.7|1088.2|1092.5|1088|1092.9|1088.4|1092.4|1087.9|126
1626915750000|2021-07-22 01:02:30|1092.4|1087.9|1092.9|1088.4|1093|1088.5|1092.4|1087.9|201
1626915760000|2021-07-22 01:02:40|1093|1088.5|1093.1|1088.6|1093.1|1088.6|1092.9|1088.4|170
1626915770000|2021-07-22 01:02:50|1093|1088.5|1092.2|1087.7|1093.2|1088.7|1092.2|1087.7|362
1626915780000|2021-07-22 01:03:00|1092.4|1087.9|1092.4|1087.9|1092.7|1088.2|1092.2|1087.7|88
1626915790000|2021-07-22 01:03:10|1092.2|1087.7|1092.4|1087.9|1092.4|1087.9|1091.9|1087.4|103
1626915800000|2021-07-22 01:03:20|1092.5|1088|1092.9|1088.4|1092.9|1088.4|1092.3|1087.8|256
1626915810000|2021-07-22 01:03:30|1092.5|1088|1092.5|1088|1093|1088.5|1092.5|1088|130
1626915820000|2021-07-22 01:03:40|1092.3|1087.8|1092.4|1087.9|1092.7|1088.2|1092.2|1087.7|49
1626915830000|2021-07-22 01:03:50|1092.5|1088|1092.5|1088|1092.9|1088.4|1092.5|1088|116
1626915840000|2021-07-22 01:04:00|1092.4|1087.9|1092.9|1088.4|1092.9|1088.4|1092.4|1087.9|141
1626915850000|2021-07-22 01:04:10|1092.8|1088.3|1093|1088.5|1093.4|1088.9|1092.8|1088.3|403
1626915860000|2021-07-22 01:04:20|1092.9|1088.4|1093.7|1089.2|1093.7|1089.2|1092.9|1088.4|110
1626915870000|2021-07-22 01:04:30|1093.5|1089|1093.4|1088.9|1093.5|1089|1092.9|1088.4|104
1626915880000|2021-07-22 01:04:40|1093.2|1088.7|1092.9|1088.4|1093.2|1088.7|1092.4|1087.9|261
1626915890000|2021-07-22 01:04:50|1092.7|1088.2|1093.5|1089|1093.5|1089|1092.7|1088.2|329
1626915900000|2021-07-22 01:05:00|1093.4|1088.9|1093.5|1089|1093.5|1089|1092.5|1088|329
1626915910000|2021-07-22 01:05:10|1093.4|1088.9|1094|1089.5|1094|1089.5|1093.4|1088.9|173
1626915920000|2021-07-22 01:05:20|1093.7|1089.2|1093.5|1089|1093.9|1089.4|1093.4|1088.9|135
1626915930000|2021-07-22 01:05:30|1093.2|1088.7|1093|1088.5|1093.4|1088.9|1092.9|1088.4|635
1626915940000|2021-07-22 01:05:40|1093.2|1088.7|1093.1|1088.6|1093.2|1088.7|1093|1088.5|105
1626915950000|2021-07-22 01:05:50|1093.2|1088.7|1093|1088.5|1093.5|1089|1093|1088.5|116
1626915960000|2021-07-22 01:06:00|1093.1|1088.6|1092.9|1088.4|1093.1|1088.6|1092.9|1088.4|144
1626915970000|2021-07-22 01:06:10|1092.5|1088|1093.2|1088.7|1093.2|1088.7|1092.5|1088|160
1626915980000|2021-07-22 01:06:20|1093|1088.5|1093.4|1088.9|1093.4|1088.9|1093|1088.5|123
1626915990000|2021-07-22 01:06:30|1093.5|1089|1093.2|1088.7|1093.5|1089|1093.2|1088.7|76
1626916000000|2021-07-22 01:06:40|1093.4|1088.9|1093.9|1089.4|1093.9|1089.4|1093.4|1088.9|53
1626916010000|2021-07-22 01:06:50|||||||||39
1626916020000|2021-07-22 01:07:00|1093.7|1089.2|1093.9|1089.4|1093.9|1089.4|1093.4|1088.9|209
1626916030000|2021-07-22 01:07:10|1093.7|1089.2|1093.9|1089.4|1094|1089.5|1093.5|1089|233
1626916040000|2021-07-22 01:07:20|1093.7|1089.2|1094.2|1089.7|1094.2|1089.7|1093.5|1089|107
1626916050000|2021-07-22 01:07:30|1094|1089.5|1094|1089.5|1094.1|1089.6|1093.9|1089.4|87
1626916060000|2021-07-22 01:07:40|1093.9|1089.4|1093.9|1089.4|1094|1089.5|1093.7|1089.2|150
1626916070000|2021-07-22 01:07:50|1093.7|1089.2|1094.5|1090|1094.5|1090|1093.7|1089.2|209
1626916080000|2021-07-22 01:08:00|1094.7|1090.2|1094.4|1089.9|1094.7|1090.2|1094.2|1089.7|447
1626916090000|2021-07-22 01:08:10|1094.2|1089.7|1094|1089.5|1094.2|1089.7|1093.7|1089.2|273
1626916100000|2021-07-22 01:08:20|1093.9|1089.4|1094.4|1089.9|1094.5|1090|1093.7|1089.2|154
1626916110000|2021-07-22 01:08:30|1094.2|1089.7|1094.2|1089.7|1094.2|1089.7|1093.8|1089.3|139
1626916120000|2021-07-22 01:08:40|1094.1|1089.6|1093.4|1088.9|1094.1|1089.6|1093.4|1088.9|78
1626916130000|2021-07-22 01:08:50|1093.5|1089|1094.2|1089.7|1094.2|1089.7|1093.4|1088.9|170
1626916140000|2021-07-22 01:09:00|1093.9|1089.4|1093.7|1089.2|1093.9|1089.4|1093.7|1089.2|96
1626916150000|2021-07-22 01:09:10|1093.5|1089|1093.2|1088.7|1093.7|1089.2|1093.2|1088.7|147
1626916160000|2021-07-22 01:09:20|1093.4|1088.9|1093.5|1089|1093.9|1089.4|1093.4|1088.9|81
1626916170000|2021-07-22 01:09:30|1093.4|1088.9|1093.2|1088.7|1093.8|1089.3|1093.2|1088.7|56
1626916180000|2021-07-22 01:09:40|1093.4|1088.9|1093.5|1089|1093.8|1089.3|1093.4|1088.9|175
1626916190000|2021-07-22 01:09:50|1093.4|1088.9|1093.5|1089|1093.7|1089.2|1093.4|1088.9|104
1626916200000|2021-07-22 01:10:00|1093.4|1088.9|1093.4|1088.9|1093.4|1088.9|1093.3|1088.8|323
1626916210000|2021-07-22 01:10:10|1093.3|1088.8|1093.5|1089|1093.5|1089|1093.3|1088.8|185
1626916220000|2021-07-22 01:10:20|1093.7|1089.2|1094|1089.5|1094|1089.5|1093.7|1089.2|230
1626916230000|2021-07-22 01:10:30|1093.9|1089.4|1094.5|1090|1094.5|1090|1093.8|1089.3|84
1626916240000|2021-07-22 01:10:40|1094.4|1089.9|1094.5|1090|1094.5|1090|1094.4|1089.9|100
1626916250000|2021-07-22 01:10:50|1094.6|1090.1|1094.7|1090.2|1094.7|1090.2|1094.6|1090.1|336
1626916260000|2021-07-22 01:11:00|1094.9|1090.4|1094.9|1090.4|1094.9|1090.4|1094.8|1090.3|288
1626916270000|2021-07-22 01:11:10|1095.4|1090.9|1095.2|1090.7|1095.4|1090.9|1095.2|1090.7|306
1626916280000|2021-07-22 01:11:20|1094.9|1090.4|1095.4|1090.9|1095.4|1090.9|1094.9|1090.4|110
1626916290000|2021-07-22 01:11:30|1095.5|1091|1096|1091.5|1096|1091.5|1095.4|1090.9|505
1626916300000|2021-07-22 01:11:40|1096.1|1091.6|1096.1|1091.6|1096.1|1091.6|1095.5|1091|403
1626916310000|2021-07-22 01:11:50|1096|1091.5|1096|1091.5|1096.2|1091.7|1095.8|1091.3|431
1626916320000|2021-07-22 01:12:00|1096.2|1091.7|1097.2|1092.7|1097.2|1092.7|1096|1091.5|1006
1626916330000|2021-07-22 01:12:10|1097|1092.5|1096.6|1092.1|1097.5|1093|1096.5|1092|621
1626916340000|2021-07-22 01:12:20|1096.7|1092.2|1096.9|1092.4|1097|1092.5|1096.4|1091.9|254
1626916350000|2021-07-22 01:12:30|1096.7|1092.2|1097|1092.5|1097|1092.5|1096.5|1092|234
1626916360000|2021-07-22 01:12:40|1097.1|1092.6|1097.2|1092.7|1097.2|1092.7|1096.5|1092|366
1626916370000|2021-07-22 01:12:50|1097|1092.5|1097.2|1092.7|1097.2|1092.7|1096.5|1092|169
1626916380000|2021-07-22 01:13:00|1097.5|1093|1098|1093.5|1098.2|1093.7|1097.5|1093|575
1626916390000|2021-07-22 01:13:10|1098.2|1093.7|1098.5|1094|1098.9|1094.4|1098.2|1093.7|542
1626916400000|2021-07-22 01:13:20|1098.7|1094.2|1099|1094.5|1099|1094.5|1098.5|1094|251
1626916410000|2021-07-22 01:13:30|1098.9|1094.4|1099|1094.5|1099|1094.5|1098.9|1094.4|416
1626916420000|2021-07-22 01:13:40|1098.9|1094.4|1099|1094.5|1099.2|1094.7|1098.9|1094.4|199
1626916430000|2021-07-22 01:13:50|1099.4|1094.9|1098.9|1094.4|1099.4|1094.9|1098.9|1094.4|268
1626916440000|2021-07-22 01:14:00|1099.4|1094.9|1099.2|1094.7|1099.5|1095|1099.2|1094.7|616
1626916450000|2021-07-22 01:14:10|1099.3|1094.8|1099|1094.5|1099.5|1095|1098.9|1094.4|341
1626916460000|2021-07-22 01:14:20|1099.1|1094.6|1099|1094.5|1099.3|1094.8|1099|1094.5|191
1626916470000|2021-07-22 01:14:30|1098.9|1094.4|1098.1|1093.6|1098.9|1094.4|1098.1|1093.6|242
1626916480000|2021-07-22 01:14:40|1098.2|1093.7|1098.4|1093.9|1098.9|1094.4|1098.2|1093.7|163
1626916490000|2021-07-22 01:14:50|1098.5|1094|1098.2|1093.7|1098.5|1094|1098|1093.5|127
1626916500000|2021-07-22 01:15:00|1098|1093.5|1097.9|1093.4|1098.5|1094|1097.9|1093.4|267
1626916510000|2021-07-22 01:15:10|1097.7|1093.2|1097.5|1093|1098.2|1093.7|1097.3|1092.8|645
1626916520000|2021-07-22 01:15:20|1097.7|1093.2|1098.1|1093.6|1098.2|1093.7|1097.5|1093|219
1626916530000|2021-07-22 01:15:30|1098|1093.5|1098|1093.5|1098.2|1093.7|1098|1093.5|100
1626916540000|2021-07-22 01:15:40|1097.5|1093|1097.3|1092.8|1097.8|1093.3|1097.3|1092.8|346
1626916550000|2021-07-22 01:15:50|1097.2|1092.7|1096.4|1091.9|1097.2|1092.7|1095.7|1091.2|600
1626916560000|2021-07-22 01:16:00|1096.7|1092.2|1095.9|1091.4|1096.8|1092.3|1095.8|1091.3|199
1626916570000|2021-07-22 01:16:10|1096.2|1091.7|1095.8|1091.3|1096.3|1091.8|1095.8|1091.3|114
1626916580000|2021-07-22 01:16:20|1096|1091.5|1096.5|1092|1096.5|1092|1096|1091.5|97
1626916590000|2021-07-22 01:16:30|1096.7|1092.2|1096.1|1091.6|1096.7|1092.2|1096.1|1091.6|110
1626916600000|2021-07-22 01:16:40|1096.4|1091.9|1097|1092.5|1097|1092.5|1096.4|1091.9|175
1626916610000|2021-07-22 01:16:50|1096.8|1092.3|1096.5|1092|1096.8|1092.3|1096.5|1092|42
1626916620000|2021-07-22 01:17:00|1096.3|1091.8|1096.3|1091.8|1096.3|1091.8|1096|1091.5|76
1626916630000|2021-07-22 01:17:10|1096.2|1091.7|1096|1091.5|1096.5|1092|1096|1091.5|72
1626916640000|2021-07-22 01:17:20|||||||||30
1626916650000|2021-07-22 01:17:30|||||||||31
1626916660000|2021-07-22 01:17:40|1095.8|1091.3|1095.4|1090.9|1095.8|1091.3|1095.4|1090.9|150
1626916670000|2021-07-22 01:17:50|1095.5|1091|1094.5|1090|1095.5|1091|1094.5|1090|181
1626916680000|2021-07-22 01:18:00|1094.7|1090.2|1095.3|1090.8|1095.3|1090.8|1094.7|1090.2|116
1626916690000|2021-07-22 01:18:10|||||||||30
1626916700000|2021-07-22 01:18:20|1095|1090.5|1094.8|1090.3|1095|1090.5|1094.8|1090.3|116
1626916710000|2021-07-22 01:18:30|1094.9|1090.4|1095|1090.5|1095|1090.5|1094.8|1090.3|148
1626916720000|2021-07-22 01:18:40|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|1095.2|1090.7|87
1626916730000|2021-07-22 01:18:50|1095.5|1091|1095.5|1091|1095.5|1091|1095.5|1091|60
1626916740000|2021-07-22 01:19:00|1095.7|1091.2|1096.1|1091.6|1096.1|1091.6|1095.7|1091.2|91
1626916750000|2021-07-22 01:19:10|1096|1091.5|1096.2|1091.7|1096.2|1091.7|1095.8|1091.3|62
1626916760000|2021-07-22 01:19:20|1096.1|1091.6|1095.8|1091.3|1096.1|1091.6|1095.5|1091|30
1626916770000|2021-07-22 01:19:30|1096|1091.5|1095.8|1091.3|1096|1091.5|1095.5|1091|92
1626916780000|2021-07-22 01:19:40|1096.2|1091.7|1096.3|1091.8|1096.3|1091.8|1095.8|1091.3|196
1626916790000|2021-07-22 01:19:50|1096.7|1092.2|1096.7|1092.2|1096.7|1092.2|1096.6|1092.1|29
1626916800000|2021-07-22 01:20:00|1096.6|1092.1|1096.5|1092|1096.6|1092.1|1096.2|1091.7|56
1626916810000|2021-07-22 01:20:10|1096.2|1091.7|1095.3|1090.8|1096.2|1091.7|1095.2|1090.7|213
1626916820000|2021-07-22 01:20:20|1095.7|1091.2|1095.7|1091.2|1095.7|1091.2|1095.6|1091.1|56
1626916830000|2021-07-22 01:20:30|1095.6|1091.1|1095.2|1090.7|1095.6|1091.1|1095.2|1090.7|133
1626916840000|2021-07-22 01:20:40|1095|1090.5|1095.1|1090.6|1095.3|1090.8|1094.8|1090.3|137
1626916850000|2021-07-22 01:20:50|1095|1090.5|1095.8|1091.3|1095.8|1091.3|1094.7|1090.2|285
1626916860000|2021-07-22 01:21:00|1096.2|1091.7|1095.7|1091.2|1096.2|1091.7|1095.7|1091.2|41
1626916870000|2021-07-22 01:21:10|1096|1091.5|1095|1090.5|1096|1091.5|1095|1090.5|125
1626916880000|2021-07-22 01:21:20|1095.2|1090.7|1095.5|1091|1095.5|1091|1095|1090.5|117
1626916890000|2021-07-22 01:21:30|||||||||10
1626916900000|2021-07-22 01:21:40|1095.7|1091.2|1095.5|1091|1095.7|1091.2|1095.5|1091|81
1626916910000|2021-07-22 01:21:50|1095.2|1090.7|1095|1090.5|1095.2|1090.7|1094.7|1090.2|108
1626916920000|2021-07-22 01:22:00|1094.8|1090.3|1094.8|1090.3|1095|1090.5|1094.7|1090.2|59
1626916930000|2021-07-22 01:22:10|1094.7|1090.2|1095|1090.5|1095|1090.5|1094.7|1090.2|22
1626916940000|2021-07-22 01:22:20|1094.7|1090.2|1094.5|1090|1094.7|1090.2|1094.3|1089.8|105
1626916950000|2021-07-22 01:22:30|1094.7|1090.2|1093.7|1089.2|1094.7|1090.2|1093.7|1089.2|252
1626916960000|2021-07-22 01:22:40|1093.8|1089.3|1093.5|1089|1093.8|1089.3|1093|1088.5|91
1626916970000|2021-07-22 01:22:50|1093.3|1088.8|1093.2|1088.7|1093.3|1088.8|1093.2|1088.7|102
1626916980000|2021-07-22 01:23:00|1092.7|1088.2|1091.8|1087.3|1092.9|1088.4|1091.3|1086.8|404
1626916990000|2021-07-22 01:23:10|1091.7|1087.2|1091.3|1086.8|1091.7|1087.2|1091.3|1086.8|172
1626917000000|2021-07-22 01:23:20|1091.2|1086.7|1091.3|1086.8|1091.5|1087|1091.2|1086.7|136
1626917010000|2021-07-22 01:23:30|1091|1086.5|1091|1086.5|1091|1086.5|1091|1086.5|55
1626917020000|2021-07-22 01:23:40|1090.7|1086.2|1090.5|1086|1091|1086.5|1090.5|1086|147
1626917030000|2021-07-22 01:23:50|1090.3|1085.8|1090.5|1086|1091|1086.5|1090.3|1085.8|265
1626917040000|2021-07-22 01:24:00|1090.7|1086.2|1090.3|1085.8|1091|1086.5|1089.9|1085.4|259
1626917050000|2021-07-22 01:24:10|1090.2|1085.7|1089.7|1085.2|1090.6|1086.1|1089.7|1085.2|257
1626917060000|2021-07-22 01:24:20|1090|1085.5|1089.3|1084.8|1090|1085.5|1089.3|1084.8|96
1626917070000|2021-07-22 01:24:30|1089.4|1084.9|1089.5|1085|1089.8|1085.3|1089.4|1084.9|109
1626917080000|2021-07-22 01:24:40|1089.3|1084.8|1089.6|1085.1|1089.8|1085.3|1089.3|1084.8|50
1626917090000|2021-07-22 01:24:50|1089.3|1084.8|1088.2|1083.7|1089.3|1084.8|1088.2|1083.7|299
1626917100000|2021-07-22 01:25:00|1088|1083.5|1088.7|1084.2|1088.7|1084.2|1088|1083.5|230
1626917110000|2021-07-22 01:25:10|1088.8|1084.3|1089.7|1085.2|1089.7|1085.2|1088.8|1084.3|115
1626917120000|2021-07-22 01:25:20|1089.8|1085.3|1090|1085.5|1090.3|1085.8|1089.8|1085.3|178
1626917130000|2021-07-22 01:25:30|1090.3|1085.8|1089.9|1085.4|1090.3|1085.8|1089.7|1085.2|103
1626917140000|2021-07-22 01:25:40|1090|1085.5|1090.2|1085.7|1090.3|1085.8|1089.9|1085.4|83
1626917150000|2021-07-22 01:25:50|1090.5|1086|1090.7|1086.2|1090.7|1086.2|1090.5|1086|136
1626917160000|2021-07-22 01:26:00|1090.8|1086.3|1090.7|1086.2|1090.8|1086.3|1090.7|1086.2|92
1626917170000|2021-07-22 01:26:10|||||||||50
1626917180000|2021-07-22 01:26:20|1090.8|1086.3|1090|1085.5|1090.8|1086.3|1090|1085.5|189
1626917190000|2021-07-22 01:26:30|1090.1|1085.6|1090.5|1086|1090.5|1086|1090.1|1085.6|150
1626917200000|2021-07-22 01:26:40|1090.7|1086.2|1090.7|1086.2|1091.1|1086.6|1090.7|1086.2|101
1626917210000|2021-07-22 01:26:50|1090.8|1086.3|1090.8|1086.3|1090.8|1086.3|1090.8|1086.3|33
1626917220000|2021-07-22 01:27:00|1090.9|1086.4|1090.4|1085.9|1090.9|1086.4|1090.3|1085.8|135
1626917230000|2021-07-22 01:27:10|1090.3|1085.8|1090.3|1085.8|1090.3|1085.8|1090.2|1085.7|53
1626917240000|2021-07-22 01:27:20|1090.2|1085.7|1090.3|1085.8|1090.3|1085.8|1090.2|1085.7|19
1626917250000|2021-07-22 01:27:30|1090.2|1085.7|1090|1085.5|1090.3|1085.8|1090|1085.5|166
1626917260000|2021-07-22 01:27:40|1089.7|1085.2|1090|1085.5|1090|1085.5|1089.7|1085.2|92
1626917270000|2021-07-22 01:27:50|1089.7|1085.2|1088.8|1084.3|1089.7|1085.2|1088.8|1084.3|80
1626917280000|2021-07-22 01:28:00|1089|1084.5|1088.5|1084|1089|1084.5|1088.5|1084|337
1626917290000|2021-07-22 01:28:10|1088|1083.5|1088.5|1084|1088.5|1084|1088|1083.5|391
1626917300000|2021-07-22 01:28:20|||||||||79
1626917310000|2021-07-22 01:28:30|||||||||175
1626917320000|2021-07-22 01:28:40|1088.3|1083.8|1088.8|1084.3|1088.8|1084.3|1088.3|1083.8|111
1626917330000|2021-07-22 01:28:50|1088.5|1084|1088.3|1083.8|1088.5|1084|1088.3|1083.8|85
1626917340000|2021-07-22 01:29:00|1088.5|1084|1088.5|1084|1088.5|1084|1088.3|1083.8|122
1626917350000|2021-07-22 01:29:10|1088.2|1083.7|1088.2|1083.7|1088.5|1084|1088.2|1083.7|46
1626917360000|2021-07-22 01:29:20|1088.5|1084|1088.3|1083.8|1088.7|1084.2|1088.2|1083.7|308
1626917370000|2021-07-22 01:29:30|1088.5|1084|1088.7|1084.2|1088.7|1084.2|1088.5|1084|111
1626917380000|2021-07-22 01:29:40|1089|1084.5|1089.7|1085.2|1089.7|1085.2|1089|1084.5|202
1626917390000|2021-07-22 01:29:50|1089.8|1085.3|1089.2|1084.7|1089.8|1085.3|1089.2|1084.7|61
1626917400000|2021-07-22 01:30:00|1089|1084.5|1088.7|1084.2|1089|1084.5|1088.5|1084|344
1626917410000|2021-07-22 01:30:10|1088.6|1084.1|1089.2|1084.7|1089.2|1084.7|1088.6|1084.1|174
1626917420000|2021-07-22 01:30:20|1089|1084.5|1088.7|1084.2|1089.2|1084.7|1088.7|1084.2|167
1626917430000|2021-07-22 01:30:30|1088.8|1084.3|1088.7|1084.2|1088.8|1084.3|1088.7|1084.2|12
1626917440000|2021-07-22 01:30:40|1088.3|1083.8|1088.2|1083.7|1088.3|1083.8|1088.2|1083.7|181
1626917450000|2021-07-22 01:30:50|1087.8|1083.3|1087.7|1083.2|1087.8|1083.3|1087.7|1083.2|236
1626917460000|2021-07-22 01:31:00|1087.3|1082.8|1087.3|1082.8|1087.7|1083.2|1087.2|1082.7|251
1626917470000|2021-07-22 01:31:10|1087|1082.5|1087.3|1082.8|1087.3|1082.8|1087|1082.5|90
1626917480000|2021-07-22 01:31:20|1087|1082.5|1087|1082.5|1087.2|1082.7|1086.8|1082.3|121
1626917490000|2021-07-22 01:31:30|1087.3|1082.8|1086.8|1082.3|1087.3|1082.8|1086.8|1082.3|103
1626917500000|2021-07-22 01:31:40|1086.5|1082|1085.3|1080.8|1086.5|1082|1085|1080.5|650
1626917510000|2021-07-22 01:31:50|1085.2|1080.7|1084.8|1080.3|1085.5|1081|1084.8|1080.3|344
1626917520000|2021-07-22 01:32:00|1084.7|1080.2|1085|1080.5|1085|1080.5|1084.6|1080.1|310
1626917530000|2021-07-22 01:32:10|1084.8|1080.3|1084.8|1080.3|1085|1080.5|1084.5|1080|466
1626917540000|2021-07-22 01:32:20|1085|1080.5|1085|1080.5|1085|1080.5|1084.8|1080.3|173
1626917550000|2021-07-22 01:32:30|1084.8|1080.3|1084.9|1080.4|1084.9|1080.4|1084.8|1080.3|281
1626917560000|2021-07-22 01:32:40|1085|1080.5|1085.5|1081|1085.5|1081|1084.7|1080.2|382
1626917570000|2021-07-22 01:32:50|1085.3|1080.8|1085.5|1081|1085.5|1081|1085|1080.5|154
1626917580000|2021-07-22 01:33:00|1085|1080.5|1085|1080.5|1085.2|1080.7|1085|1080.5|115
1626917590000|2021-07-22 01:33:10|1085.3|1080.8|1085.5|1081|1085.5|1081|1085.2|1080.7|155
1626917600000|2021-07-22 01:33:20|1084.8|1080.3|1084.8|1080.3|1084.8|1080.3|1084.8|1080.3|112
1626917610000|2021-07-22 01:33:30|1085.2|1080.7|1085.2|1080.7|1085.2|1080.7|1085.2|1080.7|67
1626917620000|2021-07-22 01:33:40|1084.8|1080.3|1084.5|1080|1084.8|1080.3|1084.3|1079.8|57
1626917630000|2021-07-22 01:33:50|1084.4|1079.9|1084|1079.5|1084.4|1079.9|1084|1079.5|91
1626917640000|2021-07-22 01:34:00|1083.8|1079.3|1083.5|1079|1083.8|1079.3|1083.5|1079|248
1626917650000|2021-07-22 01:34:10|1083.3|1078.8|1082.7|1078.2|1083.3|1078.8|1082.7|1078.2|717
1626917660000|2021-07-22 01:34:20|1082.5|1078|1081.7|1077.2|1082.7|1078.2|1081.7|1077.2|961
1626917670000|2021-07-22 01:34:30|1082|1077.5|1081.2|1076.7|1082|1077.5|1080.7|1076.2|2586
1626917680000|2021-07-22 01:34:40|1081|1076.5|1081.2|1076.7|1081.3|1076.8|1080.8|1076.3|512
1626917690000|2021-07-22 01:34:50|1081.5|1077|1081.8|1077.3|1081.8|1077.3|1081.3|1076.8|440
1626917700000|2021-07-22 01:35:00|1082|1077.5|1081.8|1077.3|1082.2|1077.7|1081.8|1077.3|327
1626917710000|2021-07-22 01:35:10|1082|1077.5|1082.3|1077.8|1082.3|1077.8|1081.3|1076.8|394
1626917720000|2021-07-22 01:35:20|1082.2|1077.7|1082.6|1078.1|1082.6|1078.1|1082.2|1077.7|316
1626917730000|2021-07-22 01:35:30|1082.9|1078.4|1083.5|1079|1083.5|1079|1082.7|1078.2|240
1626917740000|2021-07-22 01:35:40|1083.6|1079.1|1084|1079.5|1084|1079.5|1083.6|1079.1|192
1626917750000|2021-07-22 01:35:50|1084.3|1079.8|1084|1079.5|1084.3|1079.8|1083.7|1079.2|271
1626917760000|2021-07-22 01:36:00|1083.8|1079.3|1084.3|1079.8|1084.3|1079.8|1083.3|1078.8|188
1626917770000|2021-07-22 01:36:10|1084.2|1079.7|1084.3|1079.8|1084.3|1079.8|1083.8|1079.3|133
1626917780000|2021-07-22 01:36:20|1084.2|1079.7|1084|1079.5|1084.4|1079.9|1084|1079.5|117
1626917790000|2021-07-22 01:36:30|1083.7|1079.2|1083.8|1079.3|1083.8|1079.3|1083.7|1079.2|187
1626917800000|2021-07-22 01:36:40|1084.2|1079.7|1083.6|1079.1|1084.2|1079.7|1083.5|1079|155
1626917810000|2021-07-22 01:36:50|1083.8|1079.3|1084|1079.5|1084.2|1079.7|1083.8|1079.3|78
1626917820000|2021-07-22 01:37:00|1083.8|1079.3|1084.2|1079.7|1084.2|1079.7|1083.7|1079.2|73
1626917830000|2021-07-22 01:37:10|1084.5|1080|1084.7|1080.2|1085.2|1080.7|1084.5|1080|362
1626917840000|2021-07-22 01:37:20|1085|1080.5|1084.2|1079.7|1085|1080.5|1084.2|1079.7|192
1626917850000|2021-07-22 01:37:30|1084.5|1080|1085|1080.5|1085|1080.5|1084.2|1079.7|145
1626917860000|2021-07-22 01:37:40|1085.2|1080.7|1085.2|1080.7|1085.2|1080.7|1084.7|1080.2|128
1626917870000|2021-07-22 01:37:50|1085|1080.5|1085|1080.5|1085.2|1080.7|1084.8|1080.3|104
1626917880000|2021-07-22 01:38:00|1085.1|1080.6|1084.8|1080.3|1085.1|1080.6|1084.5|1080|132
1626917890000|2021-07-22 01:38:10|1084.7|1080.2|1084.3|1079.8|1084.7|1080.2|1084.3|1079.8|170
1626917900000|2021-07-22 01:38:20|1084.4|1079.9|1085|1080.5|1085.2|1080.7|1084.3|1079.8|88
1626917910000|2021-07-22 01:38:30|1084.7|1080.2|1084.6|1080.1|1084.7|1080.2|1084.5|1080|46
1626917920000|2021-07-22 01:38:40|1084.7|1080.2|1085.8|1081.3|1085.8|1081.3|1084.6|1080.1|163
1626917930000|2021-07-22 01:38:50|1086|1081.5|1085.2|1080.7|1086|1081.5|1085.2|1080.7|218
1626917940000|2021-07-22 01:39:00|1085.3|1080.8|1085.8|1081.3|1085.8|1081.3|1085.3|1080.8|75
1626917950000|2021-07-22 01:39:10|1086|1081.5|1086.1|1081.6|1086.3|1081.8|1086|1081.5|82
1626917960000|2021-07-22 01:39:20|1086.2|1081.7|1086.2|1081.7|1086.3|1081.8|1086.1|1081.6|90
1626917970000|2021-07-22 01:39:30|1086.3|1081.8|1086.7|1082.2|1086.8|1082.3|1086.2|1081.7|228
1626917980000|2021-07-22 01:39:40|1086.3|1081.8|1086.3|1081.8|1086.8|1082.3|1086.3|1081.8|166
1626917990000|2021-07-22 01:39:50|1086.4|1081.9|1086.2|1081.7|1086.8|1082.3|1086.2|1081.7|88
1626918000000|2021-07-22 01:40:00|1086.1|1081.6|1085.3|1080.8|1086.1|1081.6|1085.2|1080.7|313
1626918010000|2021-07-22 01:40:10|1085.2|1080.7|1085.2|1080.7|1085.2|1080.7|1084.7|1080.2|178
1626918020000|2021-07-22 01:40:20|1085|1080.5|1084.7|1080.2|1085.7|1081.2|1084.7|1080.2|393
1626918030000|2021-07-22 01:40:30|1084.8|1080.3|1084.8|1080.3|1084.8|1080.3|1084.3|1079.8|140
1626918040000|2021-07-22 01:40:40|1085.2|1080.7|1085.8|1081.3|1085.8|1081.3|1085.2|1080.7|141
1626918050000|2021-07-22 01:40:50|1085.9|1081.4|1085.7|1081.2|1085.9|1081.4|1085.5|1081|104
1626918060000|2021-07-22 01:41:00|1085.5|1081|1085.3|1080.8|1085.5|1081|1085.2|1080.7|205
1626918070000|2021-07-22 01:41:10|1085.5|1081|1085.2|1080.7|1085.7|1081.2|1085.1|1080.6|165
1626918080000|2021-07-22 01:41:20|1085.1|1080.6|1085.6|1081.1|1085.7|1081.2|1085|1080.5|101
1626918090000|2021-07-22 01:41:30|1085.7|1081.2|1085.8|1081.3|1086|1081.5|1085.3|1080.8|151
1626918100000|2021-07-22 01:41:40|1085.5|1081|1086|1081.5|1086|1081.5|1085.5|1081|114
1626918110000|2021-07-22 01:41:50|1086.1|1081.6|1086.2|1081.7|1086.2|1081.7|1086|1081.5|64
1626918120000|2021-07-22 01:42:00|1086.3|1081.8|1086|1081.5|1086.3|1081.8|1085.9|1081.4|162
1626918130000|2021-07-22 01:42:10|1086.3|1081.8|1087|1082.5|1087|1082.5|1086.3|1081.8|260
1626918140000|2021-07-22 01:42:20|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|102
1626918150000|2021-07-22 01:42:30|1087|1082.5|1087|1082.5|1087|1082.5|1086.8|1082.3|65
1626918160000|2021-07-22 01:42:40|1087.2|1082.7|1087.1|1082.6|1087.2|1082.7|1087|1082.5|101
1626918170000|2021-07-22 01:42:50|1087|1082.5|1087.2|1082.7|1087.2|1082.7|1087|1082.5|52
1626918180000|2021-07-22 01:43:00|1087|1082.5|1086.5|1082|1087.2|1082.7|1086.5|1082|212
1626918190000|2021-07-22 01:43:10|1086.3|1081.8|1086.1|1081.6|1086.3|1081.8|1085.8|1081.3|108
1626918200000|2021-07-22 01:43:20|1086.2|1081.7|1086.4|1081.9|1086.5|1082|1086.2|1081.7|44
1626918210000|2021-07-22 01:43:30|1086.3|1081.8|1086.3|1081.8|1086.5|1082|1086.3|1081.8|81
1626918220000|2021-07-22 01:43:40|1086.2|1081.7|1086.1|1081.6|1086.3|1081.8|1086|1081.5|26
1626918230000|2021-07-22 01:43:50|1086|1081.5|1086|1081.5|1086|1081.5|1086|1081.5|21
1626918240000|2021-07-22 01:44:00|1086.1|1081.6|1086.2|1081.7|1086.2|1081.7|1086|1081.5|49
1626918250000|2021-07-22 01:44:10|1086.3|1081.8|1086.2|1081.7|1086.5|1082|1086.2|1081.7|143
1626918260000|2021-07-22 01:44:20|1086.3|1081.8|1086.3|1081.8|1086.4|1081.9|1086.3|1081.8|59
1626918270000|2021-07-22 01:44:30|1086.2|1081.7|1086|1081.5|1086.2|1081.7|1086|1081.5|72
1626918280000|2021-07-22 01:44:40|1085.8|1081.3|1086.6|1082.1|1086.6|1082.1|1085.8|1081.3|89
1626918290000|2021-07-22 01:44:50|1086.2|1081.7|1086|1081.5|1086.2|1081.7|1086|1081.5|39
1626918300000|2021-07-22 01:45:00|1085.8|1081.3|1085.5|1081|1085.8|1081.3|1085|1080.5|162
1626918310000|2021-07-22 01:45:10|1085.6|1081.1|1086|1081.5|1086|1081.5|1085.6|1081.1|84
1626918320000|2021-07-22 01:45:20|1085.8|1081.3|1086|1081.5|1086|1081.5|1085.5|1081|73
1626918330000|2021-07-22 01:45:30|1086.2|1081.7|1086.7|1082.2|1086.7|1082.2|1086.2|1081.7|108
1626918340000|2021-07-22 01:45:40|1086.3|1081.8|1086.4|1081.9|1086.7|1082.2|1086.3|1081.8|45
1626918350000|2021-07-22 01:45:50|1086.3|1081.8|1086.3|1081.8|1086.4|1081.9|1086.2|1081.7|75
1626918360000|2021-07-22 01:46:00|1086.2|1081.7|1086.3|1081.8|1086.3|1081.8|1086.2|1081.7|40
1626918370000|2021-07-22 01:46:10|1086.5|1082|1086.5|1082|1086.7|1082.2|1086.5|1082|56
1626918380000|2021-07-22 01:46:20|1086.6|1082.1|1087.1|1082.6|1087.2|1082.7|1086.5|1082|74
1626918390000|2021-07-22 01:46:30|1087|1082.5|1087.5|1083|1087.5|1083|1087|1082.5|33
1626918400000|2021-07-22 01:46:40|1087.7|1083.2|1087.8|1083.3|1087.8|1083.3|1087.6|1083.1|230
1626918410000|2021-07-22 01:46:50|1088|1083.5|1088.1|1083.6|1088.3|1083.8|1087.7|1083.2|240
1626918420000|2021-07-22 01:47:00|1088|1083.5|1087.7|1083.2|1088.2|1083.7|1087.5|1083|92
1626918430000|2021-07-22 01:47:10|1087.8|1083.3|1088.7|1084.2|1088.7|1084.2|1087.8|1083.3|137
1626918440000|2021-07-22 01:47:20|1088.5|1084|1088.8|1084.3|1088.8|1084.3|1088.5|1084|90
1626918450000|2021-07-22 01:47:30|1088.7|1084.2|1089|1084.5|1089|1084.5|1088.5|1084|77
1626918460000|2021-07-22 01:47:40|1088.9|1084.4|1089|1084.5|1089|1084.5|1088.5|1084|69
1626918470000|2021-07-22 01:47:50|1089.2|1084.7|1090.2|1085.7|1090.2|1085.7|1089|1084.5|649
1626918480000|2021-07-22 01:48:00|1090|1085.5|1090.7|1086.2|1091.3|1086.8|1090|1085.5|768
1626918490000|2021-07-22 01:48:10|1091.3|1086.8|1090.5|1086|1091.3|1086.8|1090.5|1086|307
1626918500000|2021-07-22 01:48:20|1090.7|1086.2|1090.8|1086.3|1091|1086.5|1090.5|1086|212
1626918510000|2021-07-22 01:48:30|1090.5|1086|1090.8|1086.3|1091|1086.5|1090.5|1086|170
1626918520000|2021-07-22 01:48:40|1090.5|1086|1090.8|1086.3|1090.8|1086.3|1090.3|1085.8|111
1626918530000|2021-07-22 01:48:50|1090.5|1086|1090.9|1086.4|1091|1086.5|1090.3|1085.8|257
1626918540000|2021-07-22 01:49:00|1091|1086.5|1090.5|1086|1091|1086.5|1090.5|1086|148
1626918550000|2021-07-22 01:49:10|||||||||56
1626918560000|2021-07-22 01:49:20|1090.4|1085.9|1090.2|1085.7|1090.4|1085.9|1089.9|1085.4|102
1626918570000|2021-07-22 01:49:30|1090.3|1085.8|1090|1085.5|1090.5|1086|1089.9|1085.4|204
1626918580000|2021-07-22 01:49:40|||||||||25
1626918590000|2021-07-22 01:49:50|1089.8|1085.3|1090|1085.5|1090|1085.5|1089.8|1085.3|20
1626918600000|2021-07-22 01:50:00|1089.8|1085.3|1091.2|1086.7|1091.2|1086.7|1089.7|1085.2|374
1626918610000|2021-07-22 01:50:10|1091.1|1086.6|1091|1086.5|1091.2|1086.7|1090.7|1086.2|104
1626918620000|2021-07-22 01:50:20|1091.2|1086.7|1090.7|1086.2|1091.2|1086.7|1090.7|1086.2|58
1626918630000|2021-07-22 01:50:30|1090.8|1086.3|1090.7|1086.2|1091.2|1086.7|1090.7|1086.2|55
1626918640000|2021-07-22 01:50:40|||||||||24
1626918650000|2021-07-22 01:50:50|1090.8|1086.3|1090.7|1086.2|1091|1086.5|1090.7|1086.2|73
1626918660000|2021-07-22 01:51:00|1090.5|1086|1090.2|1085.7|1090.5|1086|1090.2|1085.7|76
1626918670000|2021-07-22 01:51:10|1090|1085.5|1090|1085.5|1090.2|1085.7|1090|1085.5|31
1626918680000|2021-07-22 01:51:20|1090.1|1085.6|1089.7|1085.2|1090.2|1085.7|1089.7|1085.2|57
1626918690000|2021-07-22 01:51:30|1089.5|1085|1089.5|1085|1089.7|1085.2|1089.5|1085|23
1626918700000|2021-07-22 01:51:40|1089.3|1084.8|1089.7|1085.2|1089.7|1085.2|1089.3|1084.8|56
1626918710000|2021-07-22 01:51:50|1089.8|1085.3|1090.2|1085.7|1090.2|1085.7|1089.8|1085.3|48
1626918720000|2021-07-22 01:52:00|1089.8|1085.3|1089.8|1085.3|1090.2|1085.7|1089.7|1085.2|37
1626918730000|2021-07-22 01:52:10|1089.7|1085.2|1089.5|1085|1089.8|1085.3|1089.5|1085|77
1626918740000|2021-07-22 01:52:20|1089.7|1085.2|1089.8|1085.3|1090|1085.5|1089.7|1085.2|26
1626918750000|2021-07-22 01:52:30|1089.7|1085.2|1089.5|1085|1089.8|1085.3|1089.3|1084.8|74
1626918760000|2021-07-22 01:52:40|1089.3|1084.8|1089.2|1084.7|1089.3|1084.8|1089.2|1084.7|137
1626918770000|2021-07-22 01:52:50|1089.1|1084.6|1089|1084.5|1089.1|1084.6|1089|1084.5|82
1626918780000|2021-07-22 01:53:00|1088.9|1084.4|1088.7|1084.2|1089.2|1084.7|1088.3|1083.8|134
1626918790000|2021-07-22 01:53:10|||||||||64
1626918800000|2021-07-22 01:53:20|1088.6|1084.1|1088.7|1084.2|1088.7|1084.2|1088.6|1084.1|49
1626918810000|2021-07-22 01:53:30|1088.5|1084|1088.7|1084.2|1088.7|1084.2|1088.5|1084|51
1626918820000|2021-07-22 01:53:40|1088.6|1084.1|1088.7|1084.2|1088.7|1084.2|1088.6|1084.1|21
1626918830000|2021-07-22 01:53:50|1088.3|1083.8|1088.2|1083.7|1088.3|1083.8|1088.2|1083.7|21
1626918840000|2021-07-22 01:54:00|||||||||50
1626918850000|2021-07-22 01:54:10|1088|1083.5|1087.7|1083.2|1088|1083.5|1087.7|1083.2|80
1626918860000|2021-07-22 01:54:20|1088|1083.5|1088.7|1084.2|1088.7|1084.2|1088|1083.5|84
1626918870000|2021-07-22 01:54:30|1088.6|1084.1|1088.8|1084.3|1088.8|1084.3|1088.6|1084.1|48
1626918880000|2021-07-22 01:54:40|1088.7|1084.2|1088.8|1084.3|1089.2|1084.7|1088.7|1084.2|27
1626918890000|2021-07-22 01:54:50|1089.2|1084.7|1088.7|1084.2|1089.2|1084.7|1088.7|1084.2|85
1626918900000|2021-07-22 01:55:00|1088.3|1083.8|1088.2|1083.7|1088.3|1083.8|1088.2|1083.7|100
1626918910000|2021-07-22 01:55:10|1088.5|1084|1088.3|1083.8|1088.6|1084.1|1087.9|1083.4|73
1626918920000|2021-07-22 01:55:20|1088.2|1083.7|1088|1083.5|1088.2|1083.7|1088|1083.5|14
1626918930000|2021-07-22 01:55:30|1087.8|1083.3|1088|1083.5|1088|1083.5|1087.8|1083.3|50
1626918940000|2021-07-22 01:55:40|1087.8|1083.3|1087.3|1082.8|1087.8|1083.3|1087.3|1082.8|28
1626918950000|2021-07-22 01:55:50|1087.2|1082.7|1086.7|1082.2|1087.2|1082.7|1086.7|1082.2|98
1626918960000|2021-07-22 01:56:00|||||||||156
1626918970000|2021-07-22 01:56:10|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|1086.8|1082.3|44
1626918980000|2021-07-22 01:56:20|1086.5|1082|1086.3|1081.8|1086.8|1082.3|1086.3|1081.8|79
1626918990000|2021-07-22 01:56:30|1086.5|1082|1086.3|1081.8|1086.5|1082|1086.2|1081.7|51
1626919000000|2021-07-22 01:56:40|1086.7|1082.2|1087.2|1082.7|1087.2|1082.7|1086.7|1082.2|176
1626919010000|2021-07-22 01:56:50|1087.1|1082.6|1086.7|1082.2|1087.1|1082.6|1086.7|1082.2|15
1626919020000|2021-07-22 01:57:00|1086.8|1082.3|1087.2|1082.7|1087.2|1082.7|1086.8|1082.3|53
1626919030000|2021-07-22 01:57:10|1087.5|1083|1087.5|1083|1087.5|1083|1087.4|1082.9|29
1626919040000|2021-07-22 01:57:20|1087.7|1083.2|1087.5|1083|1088.2|1083.7|1087.5|1083|86
1626919050000|2021-07-22 01:57:30|1087.7|1083.2|1087.8|1083.3|1088|1083.5|1087.7|1083.2|27
1626919060000|2021-07-22 01:57:40|1088|1083.5|1088|1083.5|1088.1|1083.6|1088|1083.5|19
1626919070000|2021-07-22 01:57:50|1088.2|1083.7|1088.2|1083.7|1088.2|1083.7|1088.2|1083.7|26
1626919080000|2021-07-22 01:58:00|1088|1083.5|1086.7|1082.2|1088|1083.5|1086.5|1082|181
1626919090000|2021-07-22 01:58:10|1086.5|1082|1086.5|1082|1086.5|1082|1086.5|1082|44
1626919100000|2021-07-22 01:58:20|||||||||15
1626919110000|2021-07-22 01:58:30|1086.3|1081.8|1086.5|1082|1086.5|1082|1086.3|1081.8|34
1626919120000|2021-07-22 01:58:40|1086.7|1082.2|1086.8|1082.3|1087.3|1082.8|1086.7|1082.2|222
1626919130000|2021-07-22 01:58:50|||||||||13
1626919140000|2021-07-22 01:59:00|1086.7|1082.2|1086.5|1082|1086.7|1082.2|1086.5|1082|73
1626919150000|2021-07-22 01:59:10|||||||||26
1626919160000|2021-07-22 01:59:20|1086.3|1081.8|1086.3|1081.8|1086.3|1081.8|1086.3|1081.8|105
1626919170000|2021-07-22 01:59:30|1086.2|1081.7|1086.3|1081.8|1086.3|1081.8|1086.2|1081.7|103
1626919180000|2021-07-22 01:59:40|1086.7|1082.2|1086.5|1082|1086.7|1082.2|1086.2|1081.7|75
1626919190000|2021-07-22 01:59:50|1086.3|1081.8|1086.7|1082.2|1087.1|1082.6|1086.3|1081.8|288
1626919200000|2021-07-22 02:00:00|1086.5|1082|1086|1081.5|1086.5|1082|1086|1081.5|357
1626919210000|2021-07-22 02:00:10|1085.8|1081.3|1085.5|1081|1085.8|1081.3|1085.5|1081|129
1626919220000|2021-07-22 02:00:20|1085.3|1080.8|1085|1080.5|1085.3|1080.8|1085|1080.5|236
1626919230000|2021-07-22 02:00:30|1085.2|1080.7|1085.2|1080.7|1085.5|1081|1085.2|1080.7|157
1626919240000|2021-07-22 02:00:40|1085|1080.5|1085.2|1080.7|1085.2|1080.7|1084.8|1080.3|119
1626919250000|2021-07-22 02:00:50|1085|1080.5|1084.7|1080.2|1085.2|1080.7|1084.7|1080.2|145
1626919260000|2021-07-22 02:01:00|1084.3|1079.8|1084.8|1080.3|1084.8|1080.3|1084.3|1079.8|129
1626919270000|2021-07-22 02:01:10|1084.9|1080.4|1085.2|1080.7|1085.5|1081|1084.9|1080.4|198
1626919280000|2021-07-22 02:01:20|1085.3|1080.8|1085.5|1081|1085.5|1081|1085.3|1080.8|155
1626919290000|2021-07-22 02:01:30|1085.3|1080.8|1086|1081.5|1086|1081.5|1085.3|1080.8|174
1626919300000|2021-07-22 02:01:40|||||||||27
1626919310000|2021-07-22 02:01:50|||||||||22
1626919320000|2021-07-22 02:02:00|1085.8|1081.3|1085.5|1081|1085.8|1081.3|1085.5|1081|100
1626919330000|2021-07-22 02:02:10|1085.2|1080.7|1085|1080.5|1085.2|1080.7|1085|1080.5|51
1626919340000|2021-07-22 02:02:20|||||||||52
1626919350000|2021-07-22 02:02:30|1084.8|1080.3|1084.5|1080|1084.8|1080.3|1084.5|1080|34
1626919360000|2021-07-22 02:02:40|1084.8|1080.3|1084.5|1080|1084.8|1080.3|1084.3|1079.8|344
1626919370000|2021-07-22 02:02:50|1084.8|1080.3|1084.7|1080.2|1085|1080.5|1084.7|1080.2|52
1626919380000|2021-07-22 02:03:00|1085|1080.5|1085|1080.5|1085|1080.5|1084.5|1080|52
1626919390000|2021-07-22 02:03:10|||||||||19
1626919400000|2021-07-22 02:03:20|1084.8|1080.3|1084.3|1079.8|1084.8|1080.3|1084.3|1079.8|115
1626919410000|2021-07-22 02:03:30|1084.6|1080.1|1083.8|1079.3|1084.6|1080.1|1083.8|1079.3|244
1626919420000|2021-07-22 02:03:40|1084|1079.5|1084.3|1079.8|1084.6|1080.1|1084|1079.5|143
1626919430000|2021-07-22 02:03:50|1084.1|1079.6|1084.3|1079.8|1084.3|1079.8|1084.1|1079.6|96
1626919440000|2021-07-22 02:04:00|1084.1|1079.6|1084.1|1079.6|1084.1|1079.6|1084.1|1079.6|52
1626919450000|2021-07-22 02:04:10|1084|1079.5|1084|1079.5|1084|1079.5|1084|1079.5|111
1626919460000|2021-07-22 02:04:20|1084.1|1079.6|1084.1|1079.6|1084.1|1079.6|1084.1|1079.6|198
1626919470000|2021-07-22 02:04:30|1084.5|1080|1084.8|1080.3|1084.8|1080.3|1084.3|1079.8|287
1626919480000|2021-07-22 02:04:40|1084.5|1080|1084.6|1080.1|1084.6|1080.1|1084.5|1080|52
1626919490000|2021-07-22 02:04:50|1084.5|1080|1084.3|1079.8|1084.5|1080|1084.3|1079.8|43
1626919500000|2021-07-22 02:05:00|1084.5|1080|1084.5|1080|1084.5|1080|1084.5|1080|48
1626919510000|2021-07-22 02:05:10|1084.6|1080.1|1085.5|1081|1085.5|1081|1084.5|1080|137
1626919520000|2021-07-22 02:05:20|1085.3|1080.8|1086|1081.5|1086|1081.5|1085.3|1080.8|127
1626919530000|2021-07-22 02:05:30|1086.2|1081.7|1086|1081.5|1086.2|1081.7|1086|1081.5|56
1626919540000|2021-07-22 02:05:40|1086.2|1081.7|1086|1081.5|1086.2|1081.7|1086|1081.5|157
1626919550000|2021-07-22 02:05:50|1085.8|1081.3|1085.3|1080.8|1085.8|1081.3|1085.3|1080.8|206
1626919560000|2021-07-22 02:06:00|1085.1|1080.6|1085.3|1080.8|1085.3|1080.8|1085.1|1080.6|96
1626919570000|2021-07-22 02:06:10|1085.5|1081|1085.8|1081.3|1085.8|1081.3|1085.5|1081|45
1626919580000|2021-07-22 02:06:20|1085.6|1081.1|1086.3|1081.8|1086.3|1081.8|1085.6|1081.1|92
1626919590000|2021-07-22 02:06:30|1086.6|1082.1|1086.1|1081.6|1086.6|1082.1|1086.1|1081.6|66
1626919600000|2021-07-22 02:06:40|1085.8|1081.3|1086.1|1081.6|1086.1|1081.6|1085.8|1081.3|21
1626919610000|2021-07-22 02:06:50|1086.2|1081.7|1086.3|1081.8|1086.3|1081.8|1086.1|1081.6|40
1626919620000|2021-07-22 02:07:00|||||||||19
1626919630000|2021-07-22 02:07:10|1086.1|1081.6|1086.5|1082|1086.5|1082|1086.1|1081.6|100
1626919640000|2021-07-22 02:07:20|1086.3|1081.8|1087|1082.5|1087|1082.5|1086.3|1081.8|166
1626919650000|2021-07-22 02:07:30|1087.3|1082.8|1087.6|1083.1|1087.6|1083.1|1087.3|1082.8|39
1626919660000|2021-07-22 02:07:40|1087.8|1083.3|1087.8|1083.3|1087.8|1083.3|1087.8|1083.3|76
1626919670000|2021-07-22 02:07:50|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|1087.3|1082.8|31
1626919680000|2021-07-22 02:08:00|1087.6|1083.1|1087.3|1082.8|1087.6|1083.1|1087.3|1082.8|14
1626919690000|2021-07-22 02:08:10|1087.1|1082.6|1088.5|1084|1088.5|1084|1087.1|1082.6|137
1626919700000|2021-07-22 02:08:20|1088.3|1083.8|1088.1|1083.6|1088.3|1083.8|1087.6|1083.1|230
1626919710000|2021-07-22 02:08:30|1088.3|1083.8|1088.3|1083.8|1088.3|1083.8|1088|1083.5|129
1626919720000|2021-07-22 02:08:40|1088.5|1084|1089.1|1084.6|1089.1|1084.6|1088.5|1084|158
1626919730000|2021-07-22 02:08:50|1089.3|1084.8|1088.8|1084.3|1089.3|1084.8|1088.8|1084.3|133
1626919740000|2021-07-22 02:09:00|1089.1|1084.6|1089.1|1084.6|1089.1|1084.6|1089|1084.5|60
1626919750000|2021-07-22 02:09:10|1088.8|1084.3|1088.3|1083.8|1088.8|1084.3|1088.3|1083.8|88
1626919760000|2021-07-22 02:09:20|1088.5|1084|1088.1|1083.6|1088.5|1084|1088.1|1083.6|73
1626919770000|2021-07-22 02:09:30|1088|1083.5|1088.9|1084.4|1089|1084.5|1087.8|1083.3|71
1626919780000|2021-07-22 02:09:40|1088.8|1084.3|1089|1084.5|1089|1084.5|1088.8|1084.3|52
1626919790000|2021-07-22 02:09:50|1089.1|1084.6|1089.5|1085|1089.5|1085|1089.1|1084.6|123
1626919800000|2021-07-22 02:10:00|1089|1084.5|1088.3|1083.8|1089|1084.5|1088.3|1083.8|146
1626919810000|2021-07-22 02:10:10|1088.1|1083.6|1088.7|1084.2|1088.7|1084.2|1088|1083.5|79
1626919820000|2021-07-22 02:10:20|1088.8|1084.3|1088.5|1084|1088.8|1084.3|1088.2|1083.7|142
1626919830000|2021-07-22 02:10:30|1088.6|1084.1|1088.6|1084.1|1088.6|1084.1|1088.6|1084.1|20
1626919840000|2021-07-22 02:10:40|1089.1|1084.6|1089.1|1084.6|1089.3|1084.8|1089.1|1084.6|81
1626919850000|2021-07-22 02:10:50|1088.8|1084.3|1088.9|1084.4|1088.9|1084.4|1088.6|1084.1|19
1626919860000|2021-07-22 02:11:00|1089|1084.5|1088.6|1084.1|1089|1084.5|1088.6|1084.1|18
1626919870000|2021-07-22 02:11:10|||||||||10
1626919880000|2021-07-22 02:11:20|1088.3|1083.8|1087.8|1083.3|1088.8|1084.3|1087.6|1083.1|130
1626919890000|2021-07-22 02:11:30|1087.9|1083.4|1087.3|1082.8|1087.9|1083.4|1087.3|1082.8|37
1626919900000|2021-07-22 02:11:40|1087.8|1083.3|1088|1083.5|1088.2|1083.7|1087.8|1083.3|48
1626919910000|2021-07-22 02:11:50|1087.6|1083.1|1087.7|1083.2|1087.8|1083.3|1087.3|1082.8|25
1626919920000|2021-07-22 02:12:00|1087.6|1083.1|1088.2|1083.7|1088.3|1083.8|1087.6|1083.1|41
1626919930000|2021-07-22 02:12:10|1088.1|1083.6|1087.6|1083.1|1088.1|1083.6|1087.6|1083.1|36
1626919940000|2021-07-22 02:12:20|||||||||30
1626919950000|2021-07-22 02:12:30|1087.1|1082.6|1086.8|1082.3|1087.1|1082.6|1086.8|1082.3|108
1626919960000|2021-07-22 02:12:40|1087|1082.5|1087.6|1083.1|1087.6|1083.1|1087|1082.5|100
1626919970000|2021-07-22 02:12:50|1087.3|1082.8|1087.6|1083.1|1087.6|1083.1|1087.3|1082.8|57
1626919980000|2021-07-22 02:13:00|1087.4|1082.9|1087.6|1083.1|1087.6|1083.1|1087.3|1082.8|40
1626919990000|2021-07-22 02:13:10|1087.8|1083.3|1088.5|1084|1088.5|1084|1087.8|1083.3|97
1626920000000|2021-07-22 02:13:20|1088.6|1084.1|1089.3|1084.8|1089.3|1084.8|1088.6|1084.1|67
1626920010000|2021-07-22 02:13:30|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|1089.2|1084.7|38
1626920020000|2021-07-22 02:13:40|1089.3|1084.8|1089.3|1084.8|1089.3|1084.8|1089.1|1084.6|92
1626920030000|2021-07-22 02:13:50|1089.1|1084.6|1088.3|1083.8|1089.1|1084.6|1088.3|1083.8|43
1626920040000|2021-07-22 02:14:00|1088.6|1084.1|1089|1084.5|1089|1084.5|1088.5|1084|46
1626920050000|2021-07-22 02:14:10|1088.9|1084.4|1088.3|1083.8|1088.9|1084.4|1088.3|1083.8|89
1626920060000|2021-07-22 02:14:20|1088.1|1083.6|1087.6|1083.1|1088.1|1083.6|1087.6|1083.1|35
1626920070000|2021-07-22 02:14:30|1087.8|1083.3|1087.3|1082.8|1087.8|1083.3|1087.3|1082.8|20
1626920080000|2021-07-22 02:14:40|1087.5|1083|1087.3|1082.8|1087.6|1083.1|1087.3|1082.8|36
1626920090000|2021-07-22 02:14:50|1087.5|1083|1087.8|1083.3|1088|1083.5|1087.5|1083|138
1626921000000|2021-07-22 02:30:00|1088|1083.5|1087.5|1083|1088.3|1083.8|1087.5|1083|97
1626921010000|2021-07-22 02:30:10|1087.3|1082.8|1087.6|1083.1|1087.6|1083.1|1087.1|1082.6|68
1626921020000|2021-07-22 02:30:20|1087.5|1083|1087.3|1082.8|1087.5|1083|1087.3|1082.8|14
1626921030000|2021-07-22 02:30:30|||||||||43
1626921040000|2021-07-22 02:30:40|||||||||17
1626921050000|2021-07-22 02:30:50|||||||||6
1626921060000|2021-07-22 02:31:00|1087.5|1083|1087.1|1082.6|1087.8|1083.3|1087.1|1082.6|200
1626921070000|2021-07-22 02:31:10|1087.3|1082.8|1087.1|1082.6|1087.3|1082.8|1087.1|1082.6|42
1626921080000|2021-07-22 02:31:20|||||||||14
1626921090000|2021-07-22 02:31:30|||||||||11
1626921100000|2021-07-22 02:31:40|1086.8|1082.3|1086.6|1082.1|1086.8|1082.3|1086.1|1081.6|197
1626921110000|2021-07-22 02:31:50|1086.5|1082|1086.6|1082.1|1086.6|1082.1|1086.5|1082|69
1626921120000|2021-07-22 02:32:00|1086.1|1081.6|1086|1081.5|1086.1|1081.6|1086|1081.5|111
1626921130000|2021-07-22 02:32:10|1085.6|1081.1|1085.6|1081.1|1085.6|1081.1|1085.6|1081.1|74
1626921140000|2021-07-22 02:32:20|1085.5|1081|1084.8|1080.3|1085.5|1081|1084.8|1080.3|323
1626921150000|2021-07-22 02:32:30|1085|1080.5|1084.1|1079.6|1085|1080.5|1084.1|1079.6|208
1626921160000|2021-07-22 02:32:40|1084.2|1079.7|1084.6|1080.1|1084.6|1080.1|1084.2|1079.7|203
1626921170000|2021-07-22 02:32:50|1084.8|1080.3|1084.6|1080.1|1084.8|1080.3|1084.6|1080.1|160
1626921180000|2021-07-22 02:33:00|1084.3|1079.8|1084.6|1080.1|1084.6|1080.1|1084.3|1079.8|106
1626921190000|2021-07-22 02:33:10|1084.5|1080|1084.5|1080|1084.6|1080.1|1084.5|1080|73
1626921200000|2021-07-22 02:33:20|1084.1|1079.6|1084.6|1080.1|1084.8|1080.3|1084.1|1079.6|158
1626921210000|2021-07-22 02:33:30|1084.7|1080.2|1084.6|1080.1|1084.8|1080.3|1084.6|1080.1|112
1626921220000|2021-07-22 02:33:40|1084.8|1080.3|1084.6|1080.1|1084.8|1080.3|1084.6|1080.1|177
1626921230000|2021-07-22 02:33:50|1084.8|1080.3|1084.5|1080|1084.8|1080.3|1084.3|1079.8|65
1626921240000|2021-07-22 02:34:00|1084.3|1079.8|1084.6|1080.1|1084.6|1080.1|1084.1|1079.6|174
1626921250000|2021-07-22 02:34:10|1084.5|1080|1084.8|1080.3|1084.8|1080.3|1084.5|1080|102
1626921260000|2021-07-22 02:34:20|||||||||68
1626921270000|2021-07-22 02:34:30|||||||||48
1626921280000|2021-07-22 02:34:40|1084.7|1080.2|1084.6|1080.1|1084.8|1080.3|1084.6|1080.1|48
1626921290000|2021-07-22 02:34:50|||||||||66
1626921300000|2021-07-22 02:35:00|||||||||58
1626921310000|2021-07-22 02:35:10|1084.8|1080.3|1085.6|1081.1|1085.6|1081.1|1084.8|1080.3|288
1626921320000|2021-07-22 02:35:20|||||||||68
1626921330000|2021-07-22 02:35:30|1085.8|1081.3|1086.1|1081.6|1086.1|1081.6|1085.8|1081.3|55
1626921340000|2021-07-22 02:35:40|1085.8|1081.3|1084.5|1080|1085.8|1081.3|1084.1|1079.6|594
1626921350000|2021-07-22 02:35:50|1084.6|1080.1|1084.5|1080|1084.6|1080.1|1084.5|1080|53
1626921360000|2021-07-22 02:36:00|1084.6|1080.1|1085|1080.5|1085|1080.5|1084.6|1080.1|74
1626921370000|2021-07-22 02:36:10|1085.1|1080.6|1085.1|1080.6|1085.3|1080.8|1085|1080.5|106
1626921380000|2021-07-22 02:36:20|1085|1080.5|1085.1|1080.6|1085.1|1080.6|1085|1080.5|56
1626921390000|2021-07-22 02:36:30|1085|1080.5|1085|1080.5|1085|1080.5|1085|1080.5|70
1626921400000|2021-07-22 02:36:40|1084.9|1080.4|1084.8|1080.3|1085|1080.5|1084.5|1080|59
1626921410000|2021-07-22 02:36:50|1084.9|1080.4|1084.6|1080.1|1085|1080.5|1084.5|1080|17
1626921420000|2021-07-22 02:37:00|1084.5|1080|1084.5|1080|1084.6|1080.1|1084.5|1080|59
1626921430000|2021-07-22 02:37:10|1084.6|1080.1|1084.4|1079.9|1084.6|1080.1|1084.4|1079.9|75
1626921440000|2021-07-22 02:37:20|1084.5|1080|1082.6|1078.1|1084.5|1080|1082.6|1078.1|1263
1626921450000|2021-07-22 02:37:30|1082.3|1077.8|1082.3|1077.8|1082.8|1078.3|1081.8|1077.3|586
1626921460000|2021-07-22 02:37:40|1082|1077.5|1082.1|1077.6|1082.3|1077.8|1082|1077.5|194
1626921470000|2021-07-22 02:37:50|1082|1077.5|1081.4|1076.9|1082.3|1077.8|1081.1|1076.6|1003
1626921480000|2021-07-22 02:38:00|1081.5|1077|1081.8|1077.3|1081.8|1077.3|1081.3|1076.8|449
1626921490000|2021-07-22 02:38:10|1082|1077.5|1082|1077.5|1082.3|1077.8|1081.7|1077.2|281
1626921500000|2021-07-22 02:38:20|1081.8|1077.3|1082.1|1077.6|1082.1|1077.6|1081.8|1077.3|118
1626921510000|2021-07-22 02:38:30|1082|1077.5|1082.4|1077.9|1082.5|1078|1081.6|1077.1|195
1626921520000|2021-07-22 02:38:40|1082.5|1078|1082.3|1077.8|1082.6|1078.1|1081.8|1077.3|138
1626921530000|2021-07-22 02:38:50|1082.1|1077.6|1082.1|1077.6|1082.4|1077.9|1081.9|1077.4|197
1626921540000|2021-07-22 02:39:00|1081.9|1077.4|1082.4|1077.9|1082.4|1077.9|1081.9|1077.4|177
1626921550000|2021-07-22 02:39:10|1082.3|1077.8|1082.4|1077.9|1082.6|1078.1|1082.2|1077.7|242
1626921560000|2021-07-22 02:39:20|1082.6|1078.1|1083.1|1078.6|1083.1|1078.6|1082.6|1078.1|118
1626921570000|2021-07-22 02:39:30|1083.3|1078.8|1083.6|1079.1|1083.6|1079.1|1083.3|1078.8|166
1626921580000|2021-07-22 02:39:40|1083.8|1079.3|1083.8|1079.3|1083.8|1079.3|1083.8|1079.3|52
1626921590000|2021-07-22 02:39:50|1084|1079.5|1083.6|1079.1|1084|1079.5|1083.6|1079.1|124
1626921600000|2021-07-22 02:40:00|||||||||64
1626921610000|2021-07-22 02:40:10|1084.1|1079.6|1084.5|1080|1084.5|1080|1084.1|1079.6|203
1626921620000|2021-07-22 02:40:20|1084.4|1079.9|1084.6|1080.1|1084.6|1080.1|1084.2|1079.7|65
1626921630000|2021-07-22 02:40:30|1084.8|1080.3|1084.8|1080.3|1085.3|1080.8|1084.6|1080.1|293
1626921640000|2021-07-22 02:40:40|1085|1080.5|1085|1080.5|1085|1080.5|1085|1080.5|92
1626921650000|2021-07-22 02:40:50|1085.1|1080.6|1085.1|1080.6|1085.5|1081|1084.8|1080.3|171
1626921660000|2021-07-22 02:41:00|1085.3|1080.8|1085.1|1080.6|1085.3|1080.8|1085.1|1080.6|109
1626921670000|2021-07-22 02:41:10|1084.9|1080.4|1085|1080.5|1085.1|1080.6|1084.6|1080.1|318
1626921680000|2021-07-22 02:41:20|1085.1|1080.6|1084.6|1080.1|1085.4|1080.9|1084.6|1080.1|92
1626921690000|2021-07-22 02:41:30|1084.7|1080.2|1084.3|1079.8|1084.7|1080.2|1084.3|1079.8|41
1626921700000|2021-07-22 02:41:40|1084.1|1079.6|1084.1|1079.6|1084.1|1079.6|1083.8|1079.3|127
1626921710000|2021-07-22 02:41:50|1083.9|1079.4|1084.1|1079.6|1084.1|1079.6|1083.6|1079.1|75
1626921720000|2021-07-22 02:42:00|1083.9|1079.4|1083.9|1079.4|1083.9|1079.4|1083.6|1079.1|38
1626921730000|2021-07-22 02:42:10|1083.8|1079.3|1083.3|1078.8|1083.8|1079.3|1083.3|1078.8|77
1626921740000|2021-07-22 02:42:20|1083.1|1078.6|1083.1|1078.6|1083.3|1078.8|1082.9|1078.4|115
1626921750000|2021-07-22 02:42:30|1083.3|1078.8|1083.3|1078.8|1083.3|1078.8|1083.3|1078.8|23
1626921760000|2021-07-22 02:42:40|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|69
1626921770000|2021-07-22 02:42:50|1082.9|1078.4|1082.9|1078.4|1082.9|1078.4|1082.9|1078.4|69
1626921780000|2021-07-22 02:43:00|1083.1|1078.6|1083.1|1078.6|1083.3|1078.8|1082.9|1078.4|111
1626921790000|2021-07-22 02:43:10|1083.4|1078.9|1083.6|1079.1|1083.6|1079.1|1083.4|1078.9|57
1626921800000|2021-07-22 02:43:20|1083.4|1078.9|1083.6|1079.1|1083.6|1079.1|1083.3|1078.8|67
1626921810000|2021-07-22 02:43:30|1083.5|1079|1083.1|1078.6|1083.5|1079|1082.9|1078.4|77
1626921820000|2021-07-22 02:43:40|1082.9|1078.4|1082.9|1078.4|1082.9|1078.4|1082.9|1078.4|212
1626921830000|2021-07-22 02:43:50|1082.6|1078.1|1082.9|1078.4|1082.9|1078.4|1082.6|1078.1|128
1626921840000|2021-07-22 02:44:00|1082.8|1078.3|1082.9|1078.4|1083.1|1078.6|1082.8|1078.3|71
1626921850000|2021-07-22 02:44:10|1083.3|1078.8|1083.3|1078.8|1083.3|1078.8|1083.1|1078.6|114
1626921860000|2021-07-22 02:44:20|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|1082.9|1078.4|33
1626921870000|2021-07-22 02:44:30|1082.9|1078.4|1082.6|1078.1|1082.9|1078.4|1082.6|1078.1|28
1626921880000|2021-07-22 02:44:40|1082.4|1077.9|1081.9|1077.4|1082.4|1077.9|1081.9|1077.4|113
1626921890000|2021-07-22 02:44:50|1081.6|1077.1|1081.6|1077.1|1081.6|1077.1|1081.4|1076.9|87
1626921900000|2021-07-22 02:45:00|1081.1|1076.6|1080.6|1076.1|1081.3|1076.8|1080.4|1075.9|911
1626921910000|2021-07-22 02:45:10|1081.1|1076.6|1080.9|1076.4|1081.1|1076.6|1080.8|1076.3|273
1626921920000|2021-07-22 02:45:20|1081.1|1076.6|1080.6|1076.1|1081.1|1076.6|1080.4|1075.9|149
1626921930000|2021-07-22 02:45:30|1080.7|1076.2|1080.4|1075.9|1080.8|1076.3|1080.4|1075.9|160
1626921940000|2021-07-22 02:45:40|1080.6|1076.1|1080.6|1076.1|1080.9|1076.4|1080.6|1076.1|172
1626921950000|2021-07-22 02:45:50|1080.8|1076.3|1081.3|1076.8|1081.3|1076.8|1080.8|1076.3|234
1626921960000|2021-07-22 02:46:00|1081.1|1076.6|1080.9|1076.4|1081.4|1076.9|1080.9|1076.4|147
1626921970000|2021-07-22 02:46:10|||||||||105
1626921980000|2021-07-22 02:46:20|1080.8|1076.3|1080.6|1076.1|1080.9|1076.4|1080.4|1075.9|298
1626921990000|2021-07-22 02:46:30|1080.8|1076.3|1080.9|1076.4|1080.9|1076.4|1080.8|1076.3|101
1626922000000|2021-07-22 02:46:40|1080.6|1076.1|1080.1|1075.6|1080.8|1076.3|1080.1|1075.6|95
1626922010000|2021-07-22 02:46:50|1080.4|1075.9|1080.6|1076.1|1080.6|1076.1|1080.1|1075.6|462
1626922020000|2021-07-22 02:47:00|1080.3|1075.8|1080.6|1076.1|1080.6|1076.1|1080.1|1075.6|157
1626922030000|2021-07-22 02:47:10|1080.4|1075.9|1081.1|1076.6|1081.1|1076.6|1080.4|1075.9|122
1626922040000|2021-07-22 02:47:20|||||||||103
1626922050000|2021-07-22 02:47:30|1080.9|1076.4|1081.6|1077.1|1081.6|1077.1|1080.9|1076.4|97
1626922060000|2021-07-22 02:47:40|1082.1|1077.6|1082.1|1077.6|1082.1|1077.6|1082.1|1077.6|83
1626922070000|2021-07-22 02:47:50|1081.9|1077.4|1082.3|1077.8|1082.3|1077.8|1081.6|1077.1|134
1626922080000|2021-07-22 02:48:00|1082.1|1077.6|1081.3|1076.8|1082.1|1077.6|1081.1|1076.6|321
1626922090000|2021-07-22 02:48:10|1081.6|1077.1|1081.3|1076.8|1081.6|1077.1|1081.3|1076.8|54
1626922100000|2021-07-22 02:48:20|1081.1|1076.6|1081.3|1076.8|1081.3|1076.8|1081.1|1076.6|134
1626922110000|2021-07-22 02:48:30|1081.4|1076.9|1081.9|1077.4|1082.1|1077.6|1081.4|1076.9|137
1626922120000|2021-07-22 02:48:40|1081.8|1077.3|1081.4|1076.9|1081.8|1077.3|1081.1|1076.6|174
1626922130000|2021-07-22 02:48:50|1081.1|1076.6|1081.1|1076.6|1081.1|1076.6|1080.8|1076.3|57
1626922140000|2021-07-22 02:49:00|1080.9|1076.4|1080.9|1076.4|1081|1076.5|1080.9|1076.4|71
1626922150000|2021-07-22 02:49:10|1080.8|1076.3|1080.9|1076.4|1080.9|1076.4|1080.8|1076.3|199
1626922160000|2021-07-22 02:49:20|1081.1|1076.6|1081.4|1076.9|1081.4|1076.9|1080.9|1076.4|101
1626922170000|2021-07-22 02:49:30|||||||||53
1626922180000|2021-07-22 02:49:40|1081.3|1076.8|1080.6|1076.1|1081.3|1076.8|1080.6|1076.1|123
1626922190000|2021-07-22 02:49:50|1080.3|1075.8|1079.9|1075.4|1080.3|1075.8|1079.9|1075.4|727
1626922200000|2021-07-22 02:50:00|1079.6|1075.1|1079.6|1075.1|1079.6|1075.1|1079.3|1074.8|677
1626922210000|2021-07-22 02:50:10|1079.4|1074.9|1079.1|1074.6|1079.4|1074.9|1078.9|1074.4|299
1626922220000|2021-07-22 02:50:20|1079.4|1074.9|1079.6|1075.1|1079.6|1075.1|1079.4|1074.9|160
1626922230000|2021-07-22 02:50:30|1079.5|1075|1079.6|1075.1|1079.6|1075.1|1079.1|1074.6|95
1626922240000|2021-07-22 02:50:40|1079.8|1075.3|1079.7|1075.2|1080.1|1075.6|1079.6|1075.1|246
1626922250000|2021-07-22 02:50:50|1079.4|1074.9|1079.9|1075.4|1079.9|1075.4|1079.4|1074.9|200
1626922260000|2021-07-22 02:51:00|1080.1|1075.6|1080|1075.5|1080.3|1075.8|1079.9|1075.4|310
1626922270000|2021-07-22 02:51:10|1080.1|1075.6|1079.9|1075.4|1080.1|1075.6|1079.7|1075.2|111
1626922280000|2021-07-22 02:51:20|1079.8|1075.3|1080.1|1075.6|1080.1|1075.6|1079.8|1075.3|165
1626922290000|2021-07-22 02:51:30|1080.2|1075.7|1080.6|1076.1|1080.8|1076.3|1080.1|1075.6|56
1626922300000|2021-07-22 02:51:40|1080.9|1076.4|1080.9|1076.4|1081.1|1076.6|1080.9|1076.4|140
1626922310000|2021-07-22 02:51:50|1081|1076.5|1080.9|1076.4|1081.3|1076.8|1080.9|1076.4|71
1626922320000|2021-07-22 02:52:00|||||||||19
1626922330000|2021-07-22 02:52:10|1080.8|1076.3|1080.9|1076.4|1080.9|1076.4|1080.4|1075.9|188
1626922340000|2021-07-22 02:52:20|1080.6|1076.1|1080.4|1075.9|1080.6|1076.1|1080.4|1075.9|54
1626922350000|2021-07-22 02:52:30|1080.1|1075.6|1079.9|1075.4|1080.3|1075.8|1079.9|1075.4|57
1626922360000|2021-07-22 02:52:40|1079.4|1074.9|1079.4|1074.9|1079.4|1074.9|1079.4|1074.9|193
1626922370000|2021-07-22 02:52:50|1079.3|1074.8|1079.4|1074.9|1079.4|1074.9|1079.3|1074.8|231
1626922380000|2021-07-22 02:53:00|1079.3|1074.8|1078.8|1074.3|1079.3|1074.8|1078.8|1074.3|491
1626922390000|2021-07-22 02:53:10|1078.6|1074.1|1078.4|1073.9|1078.6|1074.1|1078.4|1073.9|697
1626922400000|2021-07-22 02:53:20|1078.6|1074.1|1078.1|1073.6|1078.6|1074.1|1078.1|1073.6|331
1626922410000|2021-07-22 02:53:30|1078.3|1073.8|1078.9|1074.4|1078.9|1074.4|1078.3|1073.8|273
1626922420000|2021-07-22 02:53:40|1079.3|1074.8|1079.6|1075.1|1079.9|1075.4|1079.2|1074.7|387
1626922430000|2021-07-22 02:53:50|1079.4|1074.9|1078.8|1074.3|1079.4|1074.9|1078.8|1074.3|103
1626922440000|2021-07-22 02:54:00|1078.7|1074.2|1078.1|1073.6|1078.9|1074.4|1078.1|1073.6|221
1626922450000|2021-07-22 02:54:10|1078.3|1073.8|1078.8|1074.3|1078.9|1074.4|1078.3|1073.8|288
1626922460000|2021-07-22 02:54:20|1078.9|1074.4|1079.4|1074.9|1079.4|1074.9|1078.9|1074.4|274
1626922470000|2021-07-22 02:54:30|1079.8|1075.3|1079.9|1075.4|1079.9|1075.4|1079.4|1074.9|130
1626922480000|2021-07-22 02:54:40|1079.8|1075.3|1079.6|1075.1|1079.8|1075.3|1079.4|1074.9|147
1626922490000|2021-07-22 02:54:50|1079.3|1074.8|1079.4|1074.9|1079.4|1074.9|1078.8|1074.3|211
1626922500000|2021-07-22 02:55:00|1079.3|1074.8|1078.8|1074.3|1079.3|1074.8|1078.8|1074.3|158
1626922510000|2021-07-22 02:55:10|1078.9|1074.4|1078.4|1073.9|1078.9|1074.4|1078.3|1073.8|236
1626922520000|2021-07-22 02:55:20|1078.8|1074.3|1079.3|1074.8|1079.3|1074.8|1078.7|1074.2|58
1626922530000|2021-07-22 02:55:30|1079.4|1074.9|1079.3|1074.8|1079.4|1074.9|1078.8|1074.3|73
1626922540000|2021-07-22 02:55:40|1079.4|1074.9|1079.6|1075.1|1079.6|1075.1|1079.3|1074.8|108
1626922550000|2021-07-22 02:55:50|1079.9|1075.4|1081.9|1077.4|1081.9|1077.4|1079.9|1075.4|848
1626922560000|2021-07-22 02:56:00|1082.3|1077.8|1082.6|1078.1|1082.8|1078.3|1081.9|1077.4|382
1626922570000|2021-07-22 02:56:10|1082.4|1077.9|1084.6|1080.1|1084.7|1080.2|1082.4|1077.9|1136
1626922580000|2021-07-22 02:56:20|1084.4|1079.9|1083.4|1078.9|1084.4|1079.9|1083.4|1078.9|292
1626922590000|2021-07-22 02:56:30|1083.1|1078.6|1083.4|1078.9|1083.4|1078.9|1083.1|1078.6|55
1626922600000|2021-07-22 02:56:40|1083.3|1078.8|1083.4|1078.9|1083.4|1078.9|1083.1|1078.6|232
1626922610000|2021-07-22 02:56:50|1083.6|1079.1|1083.9|1079.4|1083.9|1079.4|1083.6|1079.1|143
1626922620000|2021-07-22 02:57:00|1083.8|1079.3|1084.1|1079.6|1084.1|1079.6|1083.8|1079.3|131
1626922630000|2021-07-22 02:57:10|1084.2|1079.7|1084.4|1079.9|1084.6|1080.1|1084.2|1079.7|282
1626922640000|2021-07-22 02:57:20|1084.6|1080.1|1084.9|1080.4|1084.9|1080.4|1084.6|1080.1|127
1626922650000|2021-07-22 02:57:30|1084.6|1080.1|1085.1|1080.6|1085.3|1080.8|1084.6|1080.1|102
1626922660000|2021-07-22 02:57:40|1085.3|1080.8|1085.1|1080.6|1085.4|1080.9|1084.9|1080.4|207
1626922670000|2021-07-22 02:57:50|1085.4|1080.9|1085.6|1081.1|1085.6|1081.1|1085|1080.5|275
1626922680000|2021-07-22 02:58:00|1085.4|1080.9|1084.6|1080.1|1085.4|1080.9|1084.6|1080.1|288
1626922690000|2021-07-22 02:58:10|1084.4|1079.9|1082.8|1078.3|1084.4|1079.9|1082.8|1078.3|284
1626922700000|2021-07-22 02:58:20|1082.5|1078|1082.9|1078.4|1082.9|1078.4|1081.9|1077.4|216
1626922710000|2021-07-22 02:58:30|1083.3|1078.8|1083.3|1078.8|1083.8|1079.3|1083.3|1078.8|99
1626922720000|2021-07-22 02:58:40|1083.4|1078.9|1083.4|1078.9|1083.4|1078.9|1083.3|1078.8|75
1626922730000|2021-07-22 02:58:50|1083.3|1078.8|1083.3|1078.8|1083.3|1078.8|1082.9|1078.4|93
1626922740000|2021-07-22 02:59:00|1083.2|1078.7|1082.8|1078.3|1083.3|1078.8|1082.8|1078.3|51
1626922750000|2021-07-22 02:59:10|1082.6|1078.1|1081.8|1077.3|1082.6|1078.1|1081.8|1077.3|131
1626922760000|2021-07-22 02:59:20|1081.4|1076.9|1079.4|1074.9|1081.4|1076.9|1079.4|1074.9|397
1626922770000|2021-07-22 02:59:30|1079.3|1074.8|1077.9|1073.4|1079.4|1074.9|1077.8|1073.3|512
1626922780000|2021-07-22 02:59:40|1078.3|1073.8|1077.6|1073.1|1078.4|1073.9|1077.6|1073.1|542
1626922790000|2021-07-22 02:59:50|1077.3|1072.8|1077.1|1072.6|1077.6|1073.1|1077|1072.5|825
1626922800000|2021-07-22 03:00:00|1076.8|1072.3|1076.9|1072.4|1077.1|1072.6|1076.4|1071.9|1263
1626922810000|2021-07-22 03:00:10|1076.6|1072.1|1077.9|1073.4|1077.9|1073.4|1076.6|1072.1|437
1626922820000|2021-07-22 03:00:20|1077.8|1073.3|1077.8|1073.3|1077.9|1073.4|1077.3|1072.8|432
1626922830000|2021-07-22 03:00:30|1077.9|1073.4|1079.2|1074.7|1079.6|1075.1|1077.9|1073.4|426
1626922840000|2021-07-22 03:00:40|1078.6|1074.1|1077.6|1073.1|1078.8|1074.3|1077.6|1073.1|286
1626922850000|2021-07-22 03:00:50|1077.8|1073.3|1077.5|1073|1077.9|1073.4|1077.3|1072.8|189
1626922860000|2021-07-22 03:01:00|1077.6|1073.1|1079.3|1074.8|1079.3|1074.8|1077.4|1072.9|192
1626922870000|2021-07-22 03:01:10|1078.9|1074.4|1079.3|1074.8|1079.3|1074.8|1078.8|1074.3|107
1626922880000|2021-07-22 03:01:20|1079.2|1074.7|1079.3|1074.8|1079.8|1075.3|1079.1|1074.6|175
1626922890000|2021-07-22 03:01:30|1079.1|1074.6|1080.3|1075.8|1080.3|1075.8|1079.1|1074.6|110
1626922900000|2021-07-22 03:01:40|1080.4|1075.9|1080.6|1076.1|1080.6|1076.1|1080.4|1075.9|81
1626922910000|2021-07-22 03:01:50|1080.5|1076|1080.3|1075.8|1080.5|1076|1079.8|1075.3|143
1626922920000|2021-07-22 03:02:00|1080.1|1075.6|1080.6|1076.1|1080.8|1076.3|1079.3|1074.8|235
1626922930000|2021-07-22 03:02:10|1080.4|1075.9|1083.1|1078.6|1083.1|1078.6|1080.4|1075.9|329
1626922940000|2021-07-22 03:02:20|1083.4|1078.9|1083.6|1079.1|1083.9|1079.4|1083.2|1078.7|394
1626922950000|2021-07-22 03:02:30|1083.9|1079.4|1082.3|1077.8|1083.9|1079.4|1082.3|1077.8|249
1626922960000|2021-07-22 03:02:40|1082.1|1077.6|1082.9|1078.4|1082.9|1078.4|1082.1|1077.6|110
1626922970000|2021-07-22 03:02:50|1083.1|1078.6|1083.9|1079.4|1083.9|1079.4|1083.1|1078.6|575
1626922980000|2021-07-22 03:03:00|1084.3|1079.8|1082.6|1078.1|1084.3|1079.8|1082.1|1077.6|266
1626922990000|2021-07-22 03:03:10|1082.7|1078.2|1082.8|1078.3|1082.8|1078.3|1082.1|1077.6|155
1626923000000|2021-07-22 03:03:20|1082.6|1078.1|1082.5|1078|1082.6|1078.1|1082.4|1077.9|197
1626923010000|2021-07-22 03:03:30|1082.4|1077.9|1082.3|1077.8|1082.8|1078.3|1082.3|1077.8|238
1626923020000|2021-07-22 03:03:40|1082.2|1077.7|1082.8|1078.3|1082.8|1078.3|1081.8|1077.3|139
1626923030000|2021-07-22 03:03:50|1083.1|1078.6|1083.8|1079.3|1083.8|1079.3|1083.1|1078.6|244
1626923040000|2021-07-22 03:04:00|1083.9|1079.4|1083.3|1078.8|1084.3|1079.8|1083.3|1078.8|274
1626923050000|2021-07-22 03:04:10|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|1082.8|1078.3|58
1626923060000|2021-07-22 03:04:20|1082.8|1078.3|1082.6|1078.1|1083.1|1078.6|1082.6|1078.1|89
1626923070000|2021-07-22 03:04:30|1082.8|1078.3|1082.3|1077.8|1082.8|1078.3|1082.3|1077.8|53
1626923080000|2021-07-22 03:04:40|1082.6|1078.1|1081.9|1077.4|1082.6|1078.1|1081.6|1077.1|166
1626923090000|2021-07-22 03:04:50|1081.8|1077.3|1081.8|1077.3|1081.9|1077.4|1081.8|1077.3|39
1626923100000|2021-07-22 03:05:00|1081.7|1077.2|1083.4|1078.9|1083.4|1078.9|1081.7|1077.2|248
1626923110000|2021-07-22 03:05:10|1083.3|1078.8|1082.9|1078.4|1083.4|1078.9|1082.9|1078.4|217
1626923120000|2021-07-22 03:05:20|1082.8|1078.3|1083.4|1078.9|1083.6|1079.1|1082.8|1078.3|196
1626923130000|2021-07-22 03:05:30|1083.8|1079.3|1083.7|1079.2|1083.9|1079.4|1083.6|1079.1|308
1626923140000|2021-07-22 03:05:40|1083.6|1079.1|1085|1080.5|1085.3|1080.8|1083.6|1079.1|709
1626923150000|2021-07-22 03:05:50|1084.9|1080.4|1084.6|1080.1|1084.9|1080.4|1084.3|1079.8|314
1626923160000|2021-07-22 03:06:00|1084.8|1080.3|1084.1|1079.6|1084.9|1080.4|1084.1|1079.6|198
1626923170000|2021-07-22 03:06:10|1083.9|1079.4|1084.1|1079.6|1084.4|1079.9|1083.6|1079.1|147
1626923180000|2021-07-22 03:06:20|1084.3|1079.8|1083.9|1079.4|1084.6|1080.1|1083.9|1079.4|171
1626923190000|2021-07-22 03:06:30|1083.8|1079.3|1083.4|1078.9|1083.9|1079.4|1083.4|1078.9|67
1626923200000|2021-07-22 03:06:40|1083.3|1078.8|1083.4|1078.9|1083.4|1078.9|1083.3|1078.8|54
1626923210000|2021-07-22 03:06:50|1083.1|1078.6|1083.1|1078.6|1083.2|1078.7|1082.9|1078.4|59
1626923220000|2021-07-22 03:07:00|1083.3|1078.8|1082.6|1078.1|1083.3|1078.8|1082.6|1078.1|130
1626923230000|2021-07-22 03:07:10|1082.4|1077.9|1080|1075.5|1082.4|1077.9|1080|1075.5|579
1626923240000|2021-07-22 03:07:20|1079.7|1075.2|1081.1|1076.6|1081.3|1076.8|1079.4|1074.9|200
1626923250000|2021-07-22 03:07:30|1080.8|1076.3|1080.6|1076.1|1081.1|1076.6|1080.6|1076.1|50
1626923260000|2021-07-22 03:07:40|1080.7|1076.2|1080.6|1076.1|1080.8|1076.3|1080.4|1075.9|78
1626923270000|2021-07-22 03:07:50|1080.4|1075.9|1080.1|1075.6|1080.4|1075.9|1080.1|1075.6|92
1626923280000|2021-07-22 03:08:00|1080.3|1075.8|1080.4|1075.9|1080.4|1075.9|1080.3|1075.8|50
1626923290000|2021-07-22 03:08:10|1080.6|1076.1|1079.4|1074.9|1080.6|1076.1|1079.4|1074.9|96
1626923300000|2021-07-22 03:08:20|1079.3|1074.8|1079.1|1074.6|1079.4|1074.9|1078.9|1074.4|510
1626923310000|2021-07-22 03:08:30|1078.9|1074.4|1078.4|1073.9|1079.1|1074.6|1078.4|1073.9|235
1626923320000|2021-07-22 03:08:40|1078.6|1074.1|1078.9|1074.4|1079|1074.5|1078.3|1073.8|300
1626923330000|2021-07-22 03:08:50|1078.8|1074.3|1078.9|1074.4|1079.4|1074.9|1078.8|1074.3|155
1626923340000|2021-07-22 03:09:00|1079.3|1074.8|1079.3|1074.8|1079.3|1074.8|1079.3|1074.8|79
1626923350000|2021-07-22 03:09:10|1079.1|1074.6|1078.7|1074.2|1079.1|1074.6|1078.4|1073.9|185
1626923360000|2021-07-22 03:09:20|1078.5|1074|1078.3|1073.8|1078.6|1074.1|1078.3|1073.8|44
1626923370000|2021-07-22 03:09:30|1078.1|1073.6|1078.1|1073.6|1078.1|1073.6|1077.6|1073.1|319
1626923380000|2021-07-22 03:09:40|1077.8|1073.3|1077.8|1073.3|1077.9|1073.4|1077.3|1072.8|119
1626923390000|2021-07-22 03:09:50|1078.1|1073.6|1077.3|1072.8|1078.1|1073.6|1077.1|1072.6|213
1626923400000|2021-07-22 03:10:00|1077.6|1073.1|1078.3|1073.8|1078.3|1073.8|1077.1|1072.6|187
1626923410000|2021-07-22 03:10:10|1078.1|1073.6|1076.7|1072.2|1078.6|1074.1|1076.7|1072.2|285
1626923420000|2021-07-22 03:10:20|1076.2|1071.7|1075.1|1070.6|1076.2|1071.7|1074.4|1069.9|563
1626923430000|2021-07-22 03:10:30|1074.9|1070.4|1073.9|1069.4|1075.3|1070.8|1073.9|1069.4|1038
1626923440000|2021-07-22 03:10:40|1074|1069.5|1074.3|1069.8|1074.4|1069.9|1073.9|1069.4|307
1626923450000|2021-07-22 03:10:50|1073.9|1069.4|1073.4|1068.9|1074.3|1069.8|1073.1|1068.6|526
1626923460000|2021-07-22 03:11:00|1072.9|1068.4|1073.3|1068.8|1073.3|1068.8|1072.6|1068.1|947
1626923470000|2021-07-22 03:11:10|1073.4|1068.9|1073.1|1068.6|1073.6|1069.1|1072.7|1068.2|355
1626923480000|2021-07-22 03:11:20|1073.3|1068.8|1074.1|1069.6|1074.1|1069.6|1073.1|1068.6|156
1626923490000|2021-07-22 03:11:30|1073.8|1069.3|1074.1|1069.6|1074.4|1069.9|1073.8|1069.3|186
1626923500000|2021-07-22 03:11:40|1074.3|1069.8|1074.6|1070.1|1074.6|1070.1|1074.3|1069.8|98
1626923510000|2021-07-22 03:11:50|1074.8|1070.3|1074.6|1070.1|1075.1|1070.6|1074.6|1070.1|177
1626923520000|2021-07-22 03:12:00|1074.4|1069.9|1074.4|1069.9|1074.4|1069.9|1074.1|1069.6|237
1626923530000|2021-07-22 03:12:10|1074.3|1069.8|1074.5|1070|1074.5|1070|1074.3|1069.8|111
1626923540000|2021-07-22 03:12:20|1074.4|1069.9|1074.9|1070.4|1074.9|1070.4|1074.3|1069.8|47
1626923550000|2021-07-22 03:12:30|1074.7|1070.2|1074.3|1069.8|1074.7|1070.2|1073.9|1069.4|146
1626923560000|2021-07-22 03:12:40|1074.4|1069.9|1074.5|1070|1074.5|1070|1073.9|1069.4|84
1626923570000|2021-07-22 03:12:50|1074.4|1069.9|1074|1069.5|1074.4|1069.9|1074|1069.5|193
1626923580000|2021-07-22 03:13:00|1073.9|1069.4|1073.8|1069.3|1074.3|1069.8|1073.8|1069.3|139
1626923590000|2021-07-22 03:13:10|1073.9|1069.4|1074.1|1069.6|1074.3|1069.8|1073.9|1069.4|123
1626923600000|2021-07-22 03:13:20|1074.3|1069.8|1074.8|1070.3|1074.8|1070.3|1074.3|1069.8|117
1626923610000|2021-07-22 03:13:30|1074.9|1070.4|1074.9|1070.4|1075.1|1070.6|1074.7|1070.2|158
1626923620000|2021-07-22 03:13:40|1075.1|1070.6|1075.3|1070.8|1075.3|1070.8|1075.1|1070.6|63
1626923630000|2021-07-22 03:13:50|1075.2|1070.7|1075.5|1071|1075.5|1071|1075.1|1070.6|49
1626923640000|2021-07-22 03:14:00|1075.6|1071.1|1074.9|1070.4|1075.6|1071.1|1074.9|1070.4|86
1626923650000|2021-07-22 03:14:10|||||||||38
1626923660000|2021-07-22 03:14:20|1074.8|1070.3|1074.3|1069.8|1074.8|1070.3|1074.3|1069.8|173
1626923670000|2021-07-22 03:14:30|1074.4|1069.9|1074.3|1069.8|1074.4|1069.9|1074.3|1069.8|207
1626923680000|2021-07-22 03:14:40|1074.1|1069.6|1073.8|1069.3|1074.3|1069.8|1073.8|1069.3|182
1626923690000|2021-07-22 03:14:50|1073.9|1069.4|1073.9|1069.4|1073.9|1069.4|1073.8|1069.3|154
1626923700000|2021-07-22 03:15:00|1073.8|1069.3|1072.9|1068.4|1073.8|1069.3|1072.9|1068.4|529
1626923710000|2021-07-22 03:15:10|1073|1068.5|1073.6|1069.1|1074.4|1069.9|1072.9|1068.4|315
1626923720000|2021-07-22 03:15:20|1073.8|1069.3|1074.1|1069.6|1074.4|1069.9|1073.8|1069.3|60
1626923730000|2021-07-22 03:15:30|1074.3|1069.8|1074.6|1070.1|1074.6|1070.1|1074|1069.5|172
1626923740000|2021-07-22 03:15:40|1075.1|1070.6|1075.3|1070.8|1075.3|1070.8|1075.1|1070.6|124
1626923750000|2021-07-22 03:15:50|1075.6|1071.1|1075.8|1071.3|1076.3|1071.8|1075.6|1071.1|165
1626923760000|2021-07-22 03:16:00|1076.1|1071.6|1075.4|1070.9|1076.1|1071.6|1075.4|1070.9|134
1626923770000|2021-07-22 03:16:10|1075.6|1071.1|1075.1|1070.6|1075.6|1071.1|1075.1|1070.6|53
1626923780000|2021-07-22 03:16:20|1075.3|1070.8|1075.3|1070.8|1075.6|1071.1|1075.3|1070.8|58
1626923790000|2021-07-22 03:16:30|1075.2|1070.7|1075.9|1071.4|1075.9|1071.4|1075|1070.5|201
1626923800000|2021-07-22 03:16:40|1075.8|1071.3|1075.4|1070.9|1075.8|1071.3|1075.4|1070.9|46
1626923810000|2021-07-22 03:16:50|1075.6|1071.1|1075.3|1070.8|1075.7|1071.2|1075.1|1070.6|95
1626923820000|2021-07-22 03:17:00|1075.1|1070.6|1074.9|1070.4|1075.1|1070.6|1074.8|1070.3|142
1626923830000|2021-07-22 03:17:10|1075.4|1070.9|1075.9|1071.4|1076.1|1071.6|1075.4|1070.9|127
1626923840000|2021-07-22 03:17:20|1076.1|1071.6|1076.1|1071.6|1076.4|1071.9|1075.9|1071.4|94
1626923850000|2021-07-22 03:17:30|1076.3|1071.8|1076.4|1071.9|1077|1072.5|1076.3|1071.8|161
1626923860000|2021-07-22 03:17:40|1076.5|1072|1076.1|1071.6|1076.6|1072.1|1076.1|1071.6|51
1626923870000|2021-07-22 03:17:50|1076.4|1071.9|1075.4|1070.9|1076.4|1071.9|1075.4|1070.9|129
1626923880000|2021-07-22 03:18:00|1075.1|1070.6|1075.1|1070.6|1075.5|1071|1075.1|1070.6|46
1626923890000|2021-07-22 03:18:10|1074.8|1070.3|1075.3|1070.8|1075.3|1070.8|1074.7|1070.2|89
1626923900000|2021-07-22 03:18:20|1075.2|1070.7|1075.6|1071.1|1075.7|1071.2|1075|1070.5|125
1626923910000|2021-07-22 03:18:30|1075.3|1070.8|1075.9|1071.4|1075.9|1071.4|1075|1070.5|103
1626923920000|2021-07-22 03:18:40|1076.3|1071.8|1076.4|1071.9|1076.4|1071.9|1075.8|1071.3|178
1626923930000|2021-07-22 03:18:50|1076.3|1071.8|1076.3|1071.8|1076.7|1072.2|1076.3|1071.8|161
1626923940000|2021-07-22 03:19:00|1076.4|1071.9|1075.8|1071.3|1076.4|1071.9|1075.8|1071.3|91
1626923950000|2021-07-22 03:19:10|1075.6|1071.1|1074.9|1070.4|1075.6|1071.1|1074.9|1070.4|74
1626923960000|2021-07-22 03:19:20|1074.8|1070.3|1075.3|1070.8|1075.3|1070.8|1074.8|1070.3|106
1626923970000|2021-07-22 03:19:30|1075.4|1070.9|1075.8|1071.3|1075.9|1071.4|1075.4|1070.9|131
1626923980000|2021-07-22 03:19:40|1075.4|1070.9|1075.8|1071.3|1075.8|1071.3|1075.4|1070.9|40
1626923990000|2021-07-22 03:19:50|1075.6|1071.1|1075.8|1071.3|1075.8|1071.3|1075.6|1071.1|18
1626924000000|2021-07-22 03:20:00|1076.1|1071.6|1076.1|1071.6|1076.3|1071.8|1075.9|1071.4|227
1626924010000|2021-07-22 03:20:10|1076.3|1071.8|1076.1|1071.6|1076.3|1071.8|1075.9|1071.4|59
1626924020000|2021-07-22 03:20:20|1076|1071.5|1075.9|1071.4|1076|1071.5|1075.9|1071.4|18
1626924030000|2021-07-22 03:20:30|1076.1|1071.6|1076.4|1071.9|1076.4|1071.9|1076.1|1071.6|88
1626924040000|2021-07-22 03:20:40|1076.1|1071.6|1076.7|1072.2|1076.7|1072.2|1076.1|1071.6|172
1626924050000|2021-07-22 03:20:50|1076.9|1072.4|1076.9|1072.4|1077.1|1072.6|1076.9|1072.4|87
1626924060000|2021-07-22 03:21:00|1077.3|1072.8|1077.6|1073.1|1077.6|1073.1|1076.9|1072.4|93
1626924070000|2021-07-22 03:21:10|1077.8|1073.3|1077.8|1073.3|1077.8|1073.3|1077.6|1073.1|69
1626924080000|2021-07-22 03:21:20|1077.6|1073.1|1077.4|1072.9|1077.6|1073.1|1077.3|1072.8|46
1626924090000|2021-07-22 03:21:30|||||||||57
1626924100000|2021-07-22 03:21:40|1077.8|1073.3|1077.4|1072.9|1077.8|1073.3|1077.1|1072.6|62
1626924110000|2021-07-22 03:21:50|1076.9|1072.4|1076.9|1072.4|1076.9|1072.4|1076.9|1072.4|92
1626924120000|2021-07-22 03:22:00|||||||||34
1626924130000|2021-07-22 03:22:10|1076.8|1072.3|1075.9|1071.4|1076.8|1072.3|1075.9|1071.4|127
1626924140000|2021-07-22 03:22:20|1075.8|1071.3|1075.4|1070.9|1075.8|1071.3|1075.4|1070.9|31
1626924150000|2021-07-22 03:22:30|1075.5|1071|1075.5|1071|1075.5|1071|1075.5|1071|52
1626924160000|2021-07-22 03:22:40|1075.9|1071.4|1075.8|1071.3|1076.3|1071.8|1075.7|1071.2|125
1626924170000|2021-07-22 03:22:50|1075.6|1071.1|1075.6|1071.1|1075.6|1071.1|1075.6|1071.1|128
1626924180000|2021-07-22 03:23:00|1075.5|1071|1075.1|1070.6|1075.5|1071|1075.1|1070.6|60
1626924190000|2021-07-22 03:23:10|1075|1070.5|1075.8|1071.3|1075.8|1071.3|1074.9|1070.4|77
1626924200000|2021-07-22 03:23:20|1075.6|1071.1|1075.2|1070.7|1075.6|1071.1|1075.2|1070.7|74
1626924210000|2021-07-22 03:23:30|1075.4|1070.9|1075.3|1070.8|1075.4|1070.9|1074.8|1070.3|95
1626924220000|2021-07-22 03:23:40|1075.4|1070.9|1075.4|1070.9|1075.8|1071.3|1075.4|1070.9|60
1626924230000|2021-07-22 03:23:50|1075.5|1071|1075.3|1070.8|1075.5|1071|1075.3|1070.8|99
1626924240000|2021-07-22 03:24:00|1074.9|1070.4|1074.8|1070.3|1075.3|1070.8|1074.8|1070.3|208
1626924250000|2021-07-22 03:24:10|1074.6|1070.1|1074.3|1069.8|1074.9|1070.4|1074.3|1069.8|335
1626924260000|2021-07-22 03:24:20|1074.1|1069.6|1074.1|1069.6|1074.1|1069.6|1074.1|1069.6|673
1626924270000|2021-07-22 03:24:30|1074.3|1069.8|1073.6|1069.1|1074.3|1069.8|1073.6|1069.1|121
1626924280000|2021-07-22 03:24:40|1073.4|1068.9|1073.4|1068.9|1073.5|1069|1073.4|1068.9|215
1626924290000|2021-07-22 03:24:50|1073.1|1068.6|1072.5|1068|1073.1|1068.6|1072.5|1068|879
1626924300000|2021-07-22 03:25:00|1072.4|1067.9|1072.1|1067.6|1072.4|1067.9|1071.8|1067.3|549
1626924310000|2021-07-22 03:25:10|1072.4|1067.9|1071.8|1067.3|1072.4|1067.9|1071.8|1067.3|601
1626924320000|2021-07-22 03:25:20|1071.4|1066.9|1070.1|1065.6|1071.4|1066.9|1070.1|1065.6|1457
1626924330000|2021-07-22 03:25:30|1070.4|1065.9|1070.4|1065.9|1070.4|1065.9|1069.9|1065.4|533
1626924340000|2021-07-22 03:25:40|1070.7|1066.2|1070.9|1066.4|1071.3|1066.8|1070.4|1065.9|639
1626924350000|2021-07-22 03:25:50|1070.6|1066.1|1070.8|1066.3|1070.9|1066.4|1070.3|1065.8|415
1626924360000|2021-07-22 03:26:00|1070.7|1066.2|1070.6|1066.1|1070.8|1066.3|1070.4|1065.9|577
1626924370000|2021-07-22 03:26:10|1070.4|1065.9|1070.5|1066|1070.8|1066.3|1070.4|1065.9|532
1626924380000|2021-07-22 03:26:20|1070.6|1066.1|1070.3|1065.8|1070.6|1066.1|1070.3|1065.8|301
1626924390000|2021-07-22 03:26:30|1070.1|1065.6|1069.1|1064.6|1070.1|1065.6|1069.1|1064.6|824
1626924400000|2021-07-22 03:26:40|1069.2|1064.7|1069.3|1064.8|1069.6|1065.1|1069.2|1064.7|538
1626924410000|2021-07-22 03:26:50|1069.4|1064.9|1069.3|1064.8|1069.4|1064.9|1068.9|1064.4|1016
1626924420000|2021-07-22 03:27:00|1069.4|1064.9|1068.4|1063.9|1069.4|1064.9|1068.4|1063.9|405
1626924430000|2021-07-22 03:27:10|1067.8|1063.3|1067.4|1062.9|1067.8|1063.3|1067.3|1062.8|803
1626924440000|2021-07-22 03:27:20|1066.9|1062.4|1064.6|1060.1|1066.9|1062.4|1064.5|1060|1825
1626924450000|2021-07-22 03:27:30|1064.5|1060|1064.4|1059.9|1064.5|1060|1063.8|1059.3|610
1626924460000|2021-07-22 03:27:40|1064.2|1059.7|1063|1058.5|1064.5|1060|1063|1058.5|452
1626924470000|2021-07-22 03:27:50|1062.8|1058.3|1062|1057.5|1063.1|1058.6|1062|1057.5|443
1626924480000|2021-07-22 03:28:00|1061.7|1057.2|1060|1055.5|1061.7|1057.2|1059.8|1055.3|1287
1626924490000|2021-07-22 03:28:10|1059.8|1055.3|1058.3|1053.8|1059.8|1055.3|1057.8|1053.3|1264
1626924500000|2021-07-22 03:28:20|1058|1053.5|1056.1|1051.6|1058|1053.5|1056.1|1051.6|2482
1626924510000|2021-07-22 03:28:30|1056|1051.5|1055.8|1051.3|1057.5|1053|1055.8|1051.3|1639
1626924520000|2021-07-22 03:28:40|1056.3|1051.8|1056.6|1052.1|1056.6|1052.1|1056.2|1051.7|914
1626924530000|2021-07-22 03:28:50|1057|1052.5|1057|1052.5|1058.1|1053.6|1056.6|1052.1|1100
1626924540000|2021-07-22 03:29:00|1056.8|1052.3|1057.1|1052.6|1057.5|1053|1056.8|1052.3|1378
1626924550000|2021-07-22 03:29:10|1056.9|1052.4|1057.3|1052.8|1057.5|1053|1056.3|1051.8|2003
1626924560000|2021-07-22 03:29:20|1057.9|1053.4|1058.3|1053.8|1058.3|1053.8|1056.9|1052.4|1310
1626924570000|2021-07-22 03:29:30|1058.8|1054.3|1058.4|1053.9|1058.8|1054.3|1057.9|1053.4|776
1626924580000|2021-07-22 03:29:40|1058.1|1053.6|1057.6|1053.1|1058.3|1053.8|1057.6|1053.1|1326
1626924590000|2021-07-22 03:29:50|1057.9|1053.4|1057.4|1052.9|1057.9|1053.4|1057.3|1052.8|1009
1626931800000|2021-07-22 05:30:00|1057.7|1053.2|1055.8|1051.3|1057.7|1053.2|1054.5|1050|5551
1626931810000|2021-07-22 05:30:10|1056.7|1052.2|1058.4|1053.9|1058.4|1053.9|1056.4|1051.9|1205
1626931820000|2021-07-22 05:30:20|1058.1|1053.6|1056.2|1051.7|1058.4|1053.9|1055.2|1050.7|864
1626931830000|2021-07-22 05:30:30|1056.5|1052|1055.4|1050.9|1056.5|1052|1055.4|1050.9|840
1626931840000|2021-07-22 05:30:40|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|1055|1050.5|508
1626931850000|2021-07-22 05:30:50|1055.7|1051.2|1056.5|1052|1056.5|1052|1055.6|1051.1|557
1626931860000|2021-07-22 05:31:00|1056.4|1051.9|1057.2|1052.7|1057.2|1052.7|1056.4|1051.9|497
1626931870000|2021-07-22 05:31:10|1057.1|1052.6|1057|1052.5|1057.5|1053|1057|1052.5|715
1626931880000|2021-07-22 05:31:20|1057.3|1052.8|1056.9|1052.4|1057.3|1052.8|1056.7|1052.2|365
1626931890000|2021-07-22 05:31:30|1056.4|1051.9|1056.5|1052|1056.5|1052|1056.4|1051.9|162
1626931900000|2021-07-22 05:31:40|1056.2|1051.7|1056.4|1051.9|1056.4|1051.9|1056.2|1051.7|331
1626931910000|2021-07-22 05:31:50|1056.7|1052.2|1056.4|1051.9|1056.7|1052.2|1056.2|1051.7|192
1626931920000|2021-07-22 05:32:00|1056.2|1051.7|1057|1052.5|1057|1052.5|1056.2|1051.7|236
1626931930000|2021-07-22 05:32:10|1057.2|1052.7|1057.5|1053|1057.5|1053|1057.2|1052.7|385
1626931940000|2021-07-22 05:32:20|1057.7|1053.2|1057.7|1053.2|1057.7|1053.2|1057.4|1052.9|461
1626931950000|2021-07-22 05:32:30|1057.6|1053.1|1057.9|1053.4|1057.9|1053.4|1057.5|1053|447
1626931960000|2021-07-22 05:32:40|1058|1053.5|1057.6|1053.1|1058|1053.5|1057.5|1053|482
1626931970000|2021-07-22 05:32:50|1057.5|1053|1058|1053.5|1058|1053.5|1057.5|1053|167
1626931980000|2021-07-22 05:33:00|1058.2|1053.7|1058.5|1054|1058.5|1054|1058|1053.5|334
1626931990000|2021-07-22 05:33:10|1058.9|1054.4|1060.2|1055.7|1060.2|1055.7|1058.7|1054.2|581
1626932000000|2021-07-22 05:33:20|1060.5|1056|1061|1056.5|1061|1056.5|1060.5|1056|935
1626932010000|2021-07-22 05:33:30|1061.5|1057|1060.7|1056.2|1061.5|1057|1060.7|1056.2|416
1626932020000|2021-07-22 05:33:40|1060.5|1056|1060.9|1056.4|1060.9|1056.4|1059.9|1055.4|273
1626932030000|2021-07-22 05:33:50|1061|1056.5|1061.4|1056.9|1061.4|1056.9|1060.5|1056|317
1626932040000|2021-07-22 05:34:00|1061.7|1057.2|1061.6|1057.1|1062|1057.5|1061.4|1056.9|546
1626932050000|2021-07-22 05:34:10|1061.5|1057|1060.3|1055.8|1061.5|1057|1060|1055.5|678
1626932060000|2021-07-22 05:34:20|1060.2|1055.7|1060.2|1055.7|1060.2|1055.7|1059.9|1055.4|150
1626932070000|2021-07-22 05:34:30|1059.9|1055.4|1061|1056.5|1061|1056.5|1059.9|1055.4|159
1626932080000|2021-07-22 05:34:40|1060.9|1056.4|1060.9|1056.4|1061|1056.5|1060.9|1056.4|137
1626932090000|2021-07-22 05:34:50|1061|1056.5|1058|1053.5|1061|1056.5|1057.9|1053.4|406
1626932100000|2021-07-22 05:35:00|1058.2|1053.7|1058.2|1053.7|1058.4|1053.9|1057.9|1053.4|276
1626932110000|2021-07-22 05:35:10|1058.1|1053.6|1058.2|1053.7|1058.4|1053.9|1057.9|1053.4|257
1626932120000|2021-07-22 05:35:20|1057.9|1053.4|1058.5|1054|1058.5|1054|1057.9|1053.4|225
1626932130000|2021-07-22 05:35:30|1058.6|1054.1|1058.5|1054|1058.6|1054.1|1058.5|1054|102
1626932140000|2021-07-22 05:35:40|1058.7|1054.2|1058.7|1054.2|1058.8|1054.3|1058.5|1054|131
1626932150000|2021-07-22 05:35:50|1058.5|1054|1058|1053.5|1058.5|1054|1058|1053.5|155
1626932160000|2021-07-22 05:36:00|1058.2|1053.7|1058|1053.5|1058.2|1053.7|1058|1053.5|115
1626932170000|2021-07-22 05:36:10|1057.9|1053.4|1057.5|1053|1057.9|1053.4|1057.5|1053|240
1626932180000|2021-07-22 05:36:20|1057.4|1052.9|1057.4|1052.9|1057.4|1052.9|1057.4|1052.9|194
1626932190000|2021-07-22 05:36:30|1057.2|1052.7|1056.9|1052.4|1057.2|1052.7|1056|1051.5|317
1626932200000|2021-07-22 05:36:40|1056.5|1052|1057|1052.5|1057|1052.5|1056.5|1052|150
1626932210000|2021-07-22 05:36:50|1057.2|1052.7|1057.4|1052.9|1057.7|1053.2|1057|1052.5|193
1626932220000|2021-07-22 05:37:00|1057.2|1052.7|1057|1052.5|1057.2|1052.7|1056.9|1052.4|184
1626932230000|2021-07-22 05:37:10|1056.9|1052.4|1056.5|1052|1056.9|1052.4|1056.4|1051.9|218
1626932240000|2021-07-22 05:37:20|1056.4|1051.9|1056.5|1052|1056.9|1052.4|1056.4|1051.9|231
1626932250000|2021-07-22 05:37:30|1056.9|1052.4|1056.9|1052.4|1056.9|1052.4|1056.9|1052.4|84
1626932260000|2021-07-22 05:37:40|1056.5|1052|1056.4|1051.9|1056.7|1052.2|1056.4|1051.9|216
1626932270000|2021-07-22 05:37:50|1056.2|1051.7|1055.2|1050.7|1056.2|1051.7|1055.2|1050.7|667
1626932280000|2021-07-22 05:38:00|1055|1050.5|1055.2|1050.7|1055.5|1051|1055|1050.5|363
1626932290000|2021-07-22 05:38:10|1055|1050.5|1055|1050.5|1055|1050.5|1054.7|1050.2|337
1626932300000|2021-07-22 05:38:20|1054.9|1050.4|1054.9|1050.4|1055|1050.5|1054.5|1050|348
1626932310000|2021-07-22 05:38:30|1054.5|1050|1054.4|1049.9|1054.9|1050.4|1054.4|1049.9|555
1626932320000|2021-07-22 05:38:40|1054.2|1049.7|1054.2|1049.7|1054.4|1049.9|1054.2|1049.7|517
1626932330000|2021-07-22 05:38:50|1054.1|1049.6|1054.2|1049.7|1054.2|1049.7|1053.7|1049.2|291
1626932340000|2021-07-22 05:39:00|1054.4|1049.9|1054.9|1050.4|1054.9|1050.4|1054.4|1049.9|490
1626932350000|2021-07-22 05:39:10|1055|1050.5|1055|1050.5|1055|1050.5|1055|1050.5|238
1626932360000|2021-07-22 05:39:20|1055.2|1050.7|1055.2|1050.7|1055.5|1051|1055|1050.5|148
1626932370000|2021-07-22 05:39:30|1054.9|1050.4|1055|1050.5|1055|1050.5|1054.7|1050.2|228
1626932380000|2021-07-22 05:39:40|1055.2|1050.7|1054.9|1050.4|1055.4|1050.9|1054.9|1050.4|192
1626932390000|2021-07-22 05:39:50|1055|1050.5|1055|1050.5|1055|1050.5|1054.9|1050.4|140
1626932400000|2021-07-22 05:40:00|1054.9|1050.4|1055|1050.5|1055|1050.5|1054.9|1050.4|97
1626932410000|2021-07-22 05:40:10|1055.2|1050.7|1054|1049.5|1055.4|1050.9|1054|1049.5|554
1626932420000|2021-07-22 05:40:20|1054.5|1050|1054|1049.5|1054.5|1050|1054|1049.5|378
1626932430000|2021-07-22 05:40:30|||||||||166
1626932440000|2021-07-22 05:40:40|1053.9|1049.4|1053.4|1048.9|1054|1049.5|1053.2|1048.7|1305
1626932450000|2021-07-22 05:40:50|1053|1048.5|1052.9|1048.4|1053|1048.5|1052.9|1048.4|1375
1626932460000|2021-07-22 05:41:00|1052.7|1048.2|1052.5|1048|1052.9|1048.4|1051.5|1047|680
1626932470000|2021-07-22 05:41:10|1052|1047.5|1052.4|1047.9|1052.7|1048.2|1051.9|1047.4|1064
1626932480000|2021-07-22 05:41:20|1052.5|1048|1053|1048.5|1053|1048.5|1052.5|1048|321
1626932490000|2021-07-22 05:41:30|1053.2|1048.7|1052.5|1048|1053.2|1048.7|1052.4|1047.9|346
1626932500000|2021-07-22 05:41:40|1052.9|1048.4|1053.4|1048.9|1053.4|1048.9|1052.9|1048.4|361
1626932510000|2021-07-22 05:41:50|1053.2|1048.7|1053.7|1049.2|1053.7|1049.2|1053|1048.5|153
1626932520000|2021-07-22 05:42:00|1053.4|1048.9|1053.5|1049|1053.5|1049|1053.2|1048.7|231
1626932530000|2021-07-22 05:42:10|1053.4|1048.9|1053.9|1049.4|1053.9|1049.4|1053|1048.5|187
1626932540000|2021-07-22 05:42:20|1054|1049.5|1054.7|1050.2|1054.7|1050.2|1054|1049.5|263
1626932550000|2021-07-22 05:42:30|1055|1050.5|1054.4|1049.9|1055|1050.5|1054.4|1049.9|259
1626932560000|2021-07-22 05:42:40|1054.2|1049.7|1054.2|1049.7|1054.5|1050|1054|1049.5|197
1626932570000|2021-07-22 05:42:50|1053.9|1049.4|1053.7|1049.2|1054.2|1049.7|1053.7|1049.2|127
1626932580000|2021-07-22 05:43:00|1054|1049.5|1053.2|1048.7|1054|1049.5|1053.2|1048.7|323
1626932590000|2021-07-22 05:43:10|1053.5|1049|1053.5|1049|1053.5|1049|1053|1048.5|201
1626932600000|2021-07-22 05:43:20|1053.8|1049.3|1054.3|1049.8|1054.3|1049.8|1053.8|1049.3|202
1626932610000|2021-07-22 05:43:30|1054.5|1050|1055.3|1050.8|1055.5|1051|1054.5|1050|411
1626932620000|2021-07-22 05:43:40|1055.5|1051|1055.5|1051|1055.5|1051|1055.5|1051|146
1626932630000|2021-07-22 05:43:50|1055.8|1051.3|1054.8|1050.3|1055.8|1051.3|1054.8|1050.3|349
1626932640000|2021-07-22 05:44:00|1054.7|1050.2|1054.8|1050.3|1054.8|1050.3|1054.7|1050.2|151
1626932650000|2021-07-22 05:44:10|1055|1050.5|1055|1050.5|1055.2|1050.7|1054.8|1050.3|156
1626932660000|2021-07-22 05:44:20|1054.8|1050.3|1054.5|1050|1055.2|1050.7|1054.5|1050|386
1626932670000|2021-07-22 05:44:30|1054.7|1050.2|1055|1050.5|1055|1050.5|1054.5|1050|54
1626932680000|2021-07-22 05:44:40|1055.1|1050.6|1055.2|1050.7|1055.2|1050.7|1055|1050.5|158
1626932690000|2021-07-22 05:44:50|1054.9|1050.4|1054.7|1050.2|1054.9|1050.4|1054.7|1050.2|170
1626932700000|2021-07-22 05:45:00|1054.6|1050.1|1054|1049.5|1054.6|1050.1|1053.5|1049|316
1626932710000|2021-07-22 05:45:10|1053.4|1048.9|1053.9|1049.4|1054.2|1049.7|1053.4|1048.9|892
1626932720000|2021-07-22 05:45:20|1053.7|1049.2|1054.3|1049.8|1054.5|1050|1053.7|1049.2|596
1626932730000|2021-07-22 05:45:30|1054.2|1049.7|1053.3|1048.8|1054.2|1049.7|1053.3|1048.8|498
1626932740000|2021-07-22 05:45:40|1053.5|1049|1052.8|1048.3|1053.7|1049.2|1052.8|1048.3|559
1626932750000|2021-07-22 05:45:50|1052.7|1048.2|1051.8|1047.3|1052.7|1048.2|1051.7|1047.2|619
1626932760000|2021-07-22 05:46:00|1051.5|1047|1051|1046.5|1051.5|1047|1050.8|1046.3|508
1626932770000|2021-07-22 05:46:10|1051.2|1046.7|1051|1046.5|1051.3|1046.8|1051|1046.5|479
1626932780000|2021-07-22 05:46:20|1050.7|1046.2|1049.5|1045|1050.7|1046.2|1049.3|1044.8|628
1626932790000|2021-07-22 05:46:30|1049.2|1044.7|1049|1044.5|1049.8|1045.3|1048.9|1044.4|694
1626932800000|2021-07-22 05:46:40|1048.7|1044.2|1048.5|1044|1049.2|1044.7|1048.5|1044|892
1626932810000|2021-07-22 05:46:50|1048.7|1044.2|1048.2|1043.7|1048.7|1044.2|1047.9|1043.4|635
1626932820000|2021-07-22 05:47:00|1048|1043.5|1049.2|1044.7|1049.2|1044.7|1048|1043.5|610
1626932830000|2021-07-22 05:47:10|1049.3|1044.8|1050.3|1045.8|1050.3|1045.8|1049.2|1044.7|588
1626932840000|2021-07-22 05:47:20|1050.2|1045.7|1050.3|1045.8|1050.3|1045.8|1049.9|1045.4|349
1626932850000|2021-07-22 05:47:30|1050.2|1045.7|1050.2|1045.7|1050.3|1045.8|1049.8|1045.3|290
1626932860000|2021-07-22 05:47:40|1050.3|1045.8|1050.6|1046.1|1050.6|1046.1|1049.8|1045.3|252
1626932870000|2021-07-22 05:47:50|1050.7|1046.2|1051.3|1046.8|1051.3|1046.8|1050.5|1046|174
1626932880000|2021-07-22 05:48:00|1051.2|1046.7|1051.3|1046.8|1051.3|1046.8|1051|1046.5|371
1626932890000|2021-07-22 05:48:10|1051|1046.5|1051.7|1047.2|1051.7|1047.2|1050.9|1046.4|403
1626932900000|2021-07-22 05:48:20|1051.5|1047|1052.3|1047.8|1052.3|1047.8|1051.4|1046.9|400
1626932910000|2021-07-22 05:48:30|1052.5|1048|1052.7|1048.2|1052.7|1048.2|1052.3|1047.8|307
1626932920000|2021-07-22 05:48:40|1052.8|1048.3|1053.2|1048.7|1053.3|1048.8|1052.8|1048.3|153
1626932930000|2021-07-22 05:48:50|1053|1048.5|1053.2|1048.7|1053.5|1049|1053|1048.5|377
1626932940000|2021-07-22 05:49:00|1053.5|1049|1054.3|1049.8|1054.3|1049.8|1053.5|1049|632
1626932950000|2021-07-22 05:49:10|1054.2|1049.7|1054|1049.5|1054.7|1050.2|1054|1049.5|342
1626932960000|2021-07-22 05:49:20|1053.7|1049.2|1054.3|1049.8|1054.7|1050.2|1053.7|1049.2|486
1626932970000|2021-07-22 05:49:30|1054.5|1050|1054.7|1050.2|1054.7|1050.2|1054.2|1049.7|254
1626932980000|2021-07-22 05:49:40|1054.5|1050|1055|1050.5|1055|1050.5|1054.3|1049.8|323
1626932990000|2021-07-22 05:49:50|1054.8|1050.3|1054.8|1050.3|1055.2|1050.7|1054.8|1050.3|340
1626933000000|2021-07-22 05:50:00|1055.3|1050.8|1054.7|1050.2|1055.3|1050.8|1054.7|1050.2|713
1626933010000|2021-07-22 05:50:10|1054.8|1050.3|1054.7|1050.2|1054.8|1050.3|1054.7|1050.2|182
1626933020000|2021-07-22 05:50:20|1054.5|1050|1053.8|1049.3|1054.5|1050|1053.8|1049.3|470
1626933030000|2021-07-22 05:50:30|1053.9|1049.4|1053.7|1049.2|1053.9|1049.4|1053.7|1049.2|130
1626933040000|2021-07-22 05:50:40|1053.5|1049|1053.7|1049.2|1053.8|1049.3|1053.5|1049|113
1626933050000|2021-07-22 05:50:50|1053.3|1048.8|1054.3|1049.8|1054.3|1049.8|1053.3|1048.8|238
1626933060000|2021-07-22 05:51:00|1054.2|1049.7|1054.2|1049.7|1054.3|1049.8|1054.2|1049.7|163
1626933070000|2021-07-22 05:51:10|1054|1049.5|1053.5|1049|1054|1049.5|1053.5|1049|126
1626933080000|2021-07-22 05:51:20|1053.7|1049.2|1053.9|1049.4|1053.9|1049.4|1053.5|1049|317
1626933090000|2021-07-22 05:51:30|1054|1049.5|1053.2|1048.7|1054|1049.5|1053|1048.5|479
1626933100000|2021-07-22 05:51:40|1053|1048.5|1052.8|1048.3|1053.2|1048.7|1052.8|1048.3|510
1626933110000|2021-07-22 05:51:50|1052.7|1048.2|1052.5|1048|1052.8|1048.3|1052.5|1048|723
1626933120000|2021-07-22 05:52:00|1052.8|1048.3|1053|1048.5|1053|1048.5|1052.5|1048|405
1626933130000|2021-07-22 05:52:10|1053.1|1048.6|1052.9|1048.4|1053.3|1048.8|1052.8|1048.3|176
1626933140000|2021-07-22 05:52:20|1053|1048.5|1053|1048.5|1053.2|1048.7|1052.8|1048.3|135
1626933150000|2021-07-22 05:52:30|1053.2|1048.7|1053|1048.5|1053.2|1048.7|1052.8|1048.3|121
1626933160000|2021-07-22 05:52:40|1053.2|1048.7|1053.7|1049.2|1053.7|1049.2|1053.2|1048.7|229
1626933170000|2021-07-22 05:52:50|1053.5|1049|1053.5|1049|1053.5|1049|1053.5|1049|62
1626933180000|2021-07-22 05:53:00|1053.7|1049.2|1053.7|1049.2|1054|1049.5|1053.7|1049.2|148
1626933190000|2021-07-22 05:53:10|1053.8|1049.3|1053.5|1049|1053.8|1049.3|1053.5|1049|102
1626933200000|2021-07-22 05:53:20|1053.6|1049.1|1053.7|1049.2|1053.7|1049.2|1053.6|1049.1|72
1626933210000|2021-07-22 05:53:30|1053.5|1049|1053.6|1049.1|1053.6|1049.1|1053.5|1049|86
1626933220000|2021-07-22 05:53:40|1053.5|1049|1053.8|1049.3|1053.9|1049.4|1053.5|1049|57
1626933230000|2021-07-22 05:53:50|1054|1049.5|1054|1049.5|1054|1049.5|1053.6|1049.1|112
1626933240000|2021-07-22 05:54:00|1053.9|1049.4|1053.2|1048.7|1054|1049.5|1053.2|1048.7|335
1626933250000|2021-07-22 05:54:10|1052.8|1048.3|1052.3|1047.8|1052.8|1048.3|1052.3|1047.8|322
1626933260000|2021-07-22 05:54:20|1052.4|1047.9|1052.2|1047.7|1053|1048.5|1052|1047.5|310
1626933270000|2021-07-22 05:54:30|1052.3|1047.8|1052.3|1047.8|1052.3|1047.8|1051.7|1047.2|190
1626933280000|2021-07-22 05:54:40|1052.2|1047.7|1052.5|1048|1052.7|1048.2|1052.2|1047.7|246
1626933290000|2021-07-22 05:54:50|1052.8|1048.3|1052.7|1048.2|1053.3|1048.8|1052.7|1048.2|150
1626933300000|2021-07-22 05:55:00|||||||||140
1626933310000|2021-07-22 05:55:10|1052.8|1048.3|1052.7|1048.2|1053.3|1048.8|1052.7|1048.2|332
1626933320000|2021-07-22 05:55:20|1052.8|1048.3|1052.8|1048.3|1053.3|1048.8|1052.8|1048.3|88
1626933330000|2021-07-22 05:55:30|1052.9|1048.4|1053.3|1048.8|1053.3|1048.8|1052.8|1048.3|92
1626933340000|2021-07-22 05:55:40|1053.5|1049|1052.9|1048.4|1053.5|1049|1052.9|1048.4|185
1626933350000|2021-07-22 05:55:50|1053|1048.5|1053|1048.5|1053|1048.5|1052.5|1048|213
1626933360000|2021-07-22 05:56:00|1052.9|1048.4|1052.5|1048|1053|1048.5|1052.5|1048|195
1626933370000|2021-07-22 05:56:10|1052.7|1048.2|1053|1048.5|1053|1048.5|1052.5|1048|155
1626933380000|2021-07-22 05:56:20|1052.9|1048.4|1052.8|1048.3|1053|1048.5|1052.5|1048|192
1626933390000|2021-07-22 05:56:30|1052.7|1048.2|1052.5|1048|1052.8|1048.3|1052.5|1048|114
1626933400000|2021-07-22 05:56:40|1052.6|1048.1|1053.2|1048.7|1053.2|1048.7|1052.6|1048.1|174
1626933410000|2021-07-22 05:56:50|1053.3|1048.8|1053.6|1049.1|1053.6|1049.1|1053|1048.5|230
1626933420000|2021-07-22 05:57:00|1053.7|1049.2|1053.5|1049|1053.7|1049.2|1053.5|1049|77
1626933430000|2021-07-22 05:57:10|1053.7|1049.2|1053.8|1049.3|1053.8|1049.3|1053.7|1049.2|121
1626933440000|2021-07-22 05:57:20|1053.7|1049.2|1053.7|1049.2|1053.7|1049.2|1053.7|1049.2|149
1626933450000|2021-07-22 05:57:30|1054|1049.5|1053.7|1049.2|1054|1049.5|1053.7|1049.2|89
1626933460000|2021-07-22 05:57:40|1053.8|1049.3|1054.5|1050|1054.5|1050|1053.7|1049.2|427
1626933470000|2021-07-22 05:57:50|1054.3|1049.8|1055|1050.5|1055|1050.5|1054.3|1049.8|461
1626933480000|2021-07-22 05:58:00|1054.9|1050.4|1054.7|1050.2|1055|1050.5|1054.7|1050.2|447
1626933490000|2021-07-22 05:58:10|1054.2|1049.7|1054.3|1049.8|1054.3|1049.8|1053.7|1049.2|320
1626933500000|2021-07-22 05:58:20|1054.2|1049.7|1054.2|1049.7|1054.2|1049.7|1054.2|1049.7|95
1626933510000|2021-07-22 05:58:30|1054.5|1050|1054.7|1050.2|1054.8|1050.3|1054.5|1050|205
1626933520000|2021-07-22 05:58:40|1054.8|1050.3|1054.7|1050.2|1054.8|1050.3|1054.7|1050.2|124
1626933530000|2021-07-22 05:58:50|1054.8|1050.3|1055.2|1050.7|1055.2|1050.7|1054.7|1050.2|133
1626933540000|2021-07-22 05:59:00|1055.1|1050.6|1055.2|1050.7|1055.5|1051|1055.1|1050.6|108
1626933550000|2021-07-22 05:59:10|1055.5|1051|1056|1051.5|1056|1051.5|1055|1050.5|339
1626933560000|2021-07-22 05:59:20|||||||||146
1626933570000|2021-07-22 05:59:30|1056.5|1052|1056.3|1051.8|1056.7|1052.2|1056.3|1051.8|474
1626933580000|2021-07-22 05:59:40|1056.7|1052.2|1056.5|1052|1057|1052.5|1056.5|1052|315
1626933590000|2021-07-22 05:59:50|1056.3|1051.8|1056.3|1051.8|1056.3|1051.8|1056.2|1051.7|277
1626933600000|2021-07-22 06:00:00|1056.7|1052.2|1056.7|1052.2|1057.2|1052.7|1056.7|1052.2|740
1626933610000|2021-07-22 06:00:10|1056.5|1052|1056.2|1051.7|1056.5|1052|1056.2|1051.7|476
1626933620000|2021-07-22 06:00:20|1056.3|1051.8|1056.8|1052.3|1056.8|1052.3|1056.3|1051.8|386
1626933630000|2021-07-22 06:00:30|1057.2|1052.7|1057.3|1052.8|1057.3|1052.8|1057.2|1052.7|447
1626933640000|2021-07-22 06:00:40|1057.5|1053|1057.9|1053.4|1058.1|1053.6|1057.5|1053|984
1626933650000|2021-07-22 06:00:50|1058.2|1053.7|1058.2|1053.7|1058.3|1053.8|1057.8|1053.3|391
1626933660000|2021-07-22 06:01:00|1058.3|1053.8|1057.7|1053.2|1058.5|1054|1057.7|1053.2|692
1626933670000|2021-07-22 06:01:10|1057.8|1053.3|1057.7|1053.2|1058|1053.5|1057.6|1053.1|347
1626933680000|2021-07-22 06:01:20|1057.8|1053.3|1058|1053.5|1058|1053.5|1057.7|1053.2|193
1626933690000|2021-07-22 06:01:30|1058.2|1053.7|1058.5|1054|1059|1054.5|1058.1|1053.6|316
1626933700000|2021-07-22 06:01:40|1058.4|1053.9|1058.7|1054.2|1058.8|1054.3|1058.4|1053.9|439
1626933710000|2021-07-22 06:01:50|1059|1054.5|1059.3|1054.8|1059.3|1054.8|1059|1054.5|299
1626933720000|2021-07-22 06:02:00|1059.5|1055|1060|1055.5|1060.5|1056|1059.5|1055|507
1626933730000|2021-07-22 06:02:10|1059.8|1055.3|1059.2|1054.7|1059.8|1055.3|1059|1054.5|476
1626933740000|2021-07-22 06:02:20|1059.3|1054.8|1059.2|1054.7|1059.5|1055|1058.7|1054.2|331
1626933750000|2021-07-22 06:02:30|1059.3|1054.8|1059.7|1055.2|1059.7|1055.2|1059.2|1054.7|304
1626933760000|2021-07-22 06:02:40|1059.8|1055.3|1059.5|1055|1059.8|1055.3|1059.5|1055|213
1626933770000|2021-07-22 06:02:50|1059.6|1055.1|1059.7|1055.2|1059.7|1055.2|1059.6|1055.1|174
1626933780000|2021-07-22 06:03:00|1059.8|1055.3|1060.7|1056.2|1060.7|1056.2|1059.8|1055.3|294
1626933790000|2021-07-22 06:03:10|1060.8|1056.3|1061.2|1056.7|1061.2|1056.7|1060.8|1056.3|553
1626933800000|2021-07-22 06:03:20|1061.3|1056.8|1062.3|1057.8|1062.3|1057.8|1061.3|1056.8|531
1626933810000|2021-07-22 06:03:30|1062.5|1058|1062.3|1057.8|1062.5|1058|1062.3|1057.8|462
1626933820000|2021-07-22 06:03:40|1062.5|1058|1062.5|1058|1062.5|1058|1062.3|1057.8|400
1626933830000|2021-07-22 06:03:50|1062.7|1058.2|1063|1058.5|1063|1058.5|1062.5|1058|682
1626933840000|2021-07-22 06:04:00|1063.2|1058.7|1063.2|1058.7|1063.3|1058.8|1063.2|1058.7|1046
1626933850000|2021-07-22 06:04:10|1063|1058.5|1062.8|1058.3|1063|1058.5|1062.5|1058|660
1626933860000|2021-07-22 06:04:20|1062.7|1058.2|1063|1058.5|1063.3|1058.8|1062.7|1058.2|352
1626933870000|2021-07-22 06:04:30|1062.8|1058.3|1062.3|1057.8|1062.8|1058.3|1062.2|1057.7|560
1626933880000|2021-07-22 06:04:40|1062.7|1058.2|1062.7|1058.2|1062.7|1058.2|1062.1|1057.6|588
1626933890000|2021-07-22 06:04:50|1062.3|1057.8|1062.2|1057.7|1062.3|1057.8|1062|1057.5|521
1626933900000|2021-07-22 06:05:00|1062|1057.5|1062.2|1057.7|1062.2|1057.7|1062|1057.5|309
1626933910000|2021-07-22 06:05:10|1062|1057.5|1063|1058.5|1063|1058.5|1062|1057.5|237
1626933920000|2021-07-22 06:05:20|1062.8|1058.3|1063.2|1058.7|1063.3|1058.8|1062.8|1058.3|245
1626933930000|2021-07-22 06:05:30|1063.5|1059|1063.3|1058.8|1063.5|1059|1063.2|1058.7|530
1626933940000|2021-07-22 06:05:40|1063.5|1059|1063.3|1058.8|1063.8|1059.3|1063.3|1058.8|331
1626933950000|2021-07-22 06:05:50|1063.5|1059|1064|1059.5|1064.2|1059.7|1063.5|1059|500
1626933960000|2021-07-22 06:06:00|1063.8|1059.3|1065|1060.5|1065|1060.5|1063.7|1059.2|1440
1626933970000|2021-07-22 06:06:10|1064.8|1060.3|1064.9|1060.4|1065|1060.5|1064.8|1060.3|619
1626933980000|2021-07-22 06:06:20|1065|1060.5|1064.8|1060.3|1065.1|1060.6|1064.8|1060.3|326
1626933990000|2021-07-22 06:06:30|1064.9|1060.4|1065.5|1061|1065.5|1061|1064.8|1060.3|509
1626934000000|2021-07-22 06:06:40|1065.3|1060.8|1064.9|1060.4|1065.3|1060.8|1064.8|1060.3|451
1626934010000|2021-07-22 06:06:50|1064.8|1060.3|1065|1060.5|1065.5|1061|1064.8|1060.3|315
1626934020000|2021-07-22 06:07:00|1065.2|1060.7|1064.8|1060.3|1065.5|1061|1064.8|1060.3|324
1626934030000|2021-07-22 06:07:10|1065.2|1060.7|1064.2|1059.7|1065.3|1060.8|1064.2|1059.7|543
1626934040000|2021-07-22 06:07:20|1064|1059.5|1062|1057.5|1064|1059.5|1062|1057.5|852
1626934050000|2021-07-22 06:07:30|1061.8|1057.3|1060.7|1056.2|1061.8|1057.3|1059.8|1055.3|629
1626934060000|2021-07-22 06:07:40|1060.8|1056.3|1061.4|1056.9|1061.5|1057|1060.4|1055.9|279
1626934070000|2021-07-22 06:07:50|1061.8|1057.3|1061.5|1057|1062.3|1057.8|1061.5|1057|207
1626934080000|2021-07-22 06:08:00|1061.3|1056.8|1060.7|1056.2|1061.3|1056.8|1060.7|1056.2|287
1626934090000|2021-07-22 06:08:10|1060.8|1056.3|1060.7|1056.2|1060.8|1056.3|1060.2|1055.7|256
1626934100000|2021-07-22 06:08:20|1060.5|1056|1060|1055.5|1060.5|1056|1059.8|1055.3|406
1626934110000|2021-07-22 06:08:30|1060.2|1055.7|1060.7|1056.2|1060.7|1056.2|1060.2|1055.7|231
1626934120000|2021-07-22 06:08:40|1060.8|1056.3|1061.7|1057.2|1061.7|1057.2|1060.8|1056.3|410
1626934130000|2021-07-22 06:08:50|1061.4|1056.9|1061.2|1056.7|1061.8|1057.3|1061.2|1056.7|223
1626934140000|2021-07-22 06:09:00|1061.3|1056.8|1062.7|1058.2|1062.7|1058.2|1061.3|1056.8|150
1626934150000|2021-07-22 06:09:10|1062.5|1058|1063|1058.5|1063|1058.5|1062.5|1058|109
1626934160000|2021-07-22 06:09:20|1062.7|1058.2|1062|1057.5|1063|1058.5|1061.8|1057.3|394
1626934170000|2021-07-22 06:09:30|1061.8|1057.3|1062|1057.5|1062.1|1057.6|1061.8|1057.3|141
1626934180000|2021-07-22 06:09:40|1061.8|1057.3|1061.2|1056.7|1061.8|1057.3|1061.2|1056.7|213
1626934190000|2021-07-22 06:09:50|1060.9|1056.4|1060.3|1055.8|1060.9|1056.4|1060.2|1055.7|219
1626934200000|2021-07-22 06:10:00|1059.8|1055.3|1061|1056.5|1061|1056.5|1059.7|1055.2|517
1626934210000|2021-07-22 06:10:10|1061.2|1056.7|1061.2|1056.7|1061.5|1057|1060.7|1056.2|435
1626934220000|2021-07-22 06:10:20|1061.5|1057|1060.3|1055.8|1061.5|1057|1060|1055.5|263
1626934230000|2021-07-22 06:10:30|1060.2|1055.7|1060.9|1056.4|1060.9|1056.4|1060.2|1055.7|75
1626934240000|2021-07-22 06:10:40|1061|1056.5|1060.8|1056.3|1061|1056.5|1060.8|1056.3|29
1626934250000|2021-07-22 06:10:50|1061.2|1056.7|1060.8|1056.3|1061.4|1056.9|1060.7|1056.2|249
1626934260000|2021-07-22 06:11:00|1061|1056.5|1061.5|1057|1061.5|1057|1060.8|1056.3|161
1626934270000|2021-07-22 06:11:10|1061.4|1056.9|1061.8|1057.3|1061.8|1057.3|1061.1|1056.6|121
1626934280000|2021-07-22 06:11:20|1062|1057.5|1061.8|1057.3|1062|1057.5|1061.7|1057.2|130
1626934290000|2021-07-22 06:11:30|1061.7|1057.2|1061.6|1057.1|1061.8|1057.3|1061.2|1056.7|144
1626934300000|2021-07-22 06:11:40|1062|1057.5|1063|1058.5|1063|1058.5|1062|1057.5|203
1626934310000|2021-07-22 06:11:50|1063.2|1058.7|1063.7|1059.2|1063.7|1059.2|1063.2|1058.7|278
1626934320000|2021-07-22 06:12:00|1064|1059.5|1064.5|1060|1064.7|1060.2|1063.7|1059.2|314
1626934330000|2021-07-22 06:12:10|1064.3|1059.8|1064.5|1060|1064.7|1060.2|1064.2|1059.7|379
1626934340000|2021-07-22 06:12:20|1064.2|1059.7|1063.7|1059.2|1064.3|1059.8|1063.7|1059.2|316
1626934350000|2021-07-22 06:12:30|1063.5|1059|1063.7|1059.2|1063.7|1059.2|1063.5|1059|183
1626934360000|2021-07-22 06:12:40|1063.2|1058.7|1063.7|1059.2|1063.7|1059.2|1063.2|1058.7|67
1626934370000|2021-07-22 06:12:50|1063.5|1059|1063.7|1059.2|1063.7|1059.2|1063.4|1058.9|192
1626934380000|2021-07-22 06:13:00|1063.8|1059.3|1064.8|1060.3|1064.8|1060.3|1063.8|1059.3|326
1626934390000|2021-07-22 06:13:10|1064.7|1060.2|1064.8|1060.3|1065|1060.5|1064.7|1060.2|312
1626934400000|2021-07-22 06:13:20|1064.9|1060.4|1065.8|1061.3|1065.8|1061.3|1064.9|1060.4|543
1626934410000|2021-07-22 06:13:30|1065.7|1061.2|1065.3|1060.8|1065.7|1061.2|1064.8|1060.3|383
1626934420000|2021-07-22 06:13:40|1065.5|1061|1065.3|1060.8|1065.8|1061.3|1065|1060.5|375
1626934430000|2021-07-22 06:13:50|1065.5|1061|1065.3|1060.8|1065.5|1061|1065.3|1060.8|136
1626934440000|2021-07-22 06:14:00|1064.8|1060.3|1064.8|1060.3|1065.1|1060.6|1064.8|1060.3|235
1626934450000|2021-07-22 06:14:10|1065|1060.5|1065.5|1061|1065.7|1061.2|1065|1060.5|384
1626934460000|2021-07-22 06:14:20|1065.3|1060.8|1065.1|1060.6|1065.5|1061|1065|1060.5|133
1626934470000|2021-07-22 06:14:30|1065.2|1060.7|1065.3|1060.8|1065.7|1061.2|1065.2|1060.7|534
1626934480000|2021-07-22 06:14:40|1065.5|1061|1065.7|1061.2|1065.8|1061.3|1065.5|1061|373
1626934490000|2021-07-22 06:14:50|1065.6|1061.1|1065.2|1060.7|1065.6|1061.1|1065.2|1060.7|237
1626934500000|2021-07-22 06:15:00|1065|1060.5|1065.1|1060.6|1065.5|1061|1065|1060.5|279
1626934510000|2021-07-22 06:15:10|1065|1060.5|1063.3|1058.8|1065|1060.5|1063.3|1058.8|390
1626934520000|2021-07-22 06:15:20|1063.4|1058.9|1063|1058.5|1063.5|1059|1062.7|1058.2|279
1626934530000|2021-07-22 06:15:30|1062.8|1058.3|1063.3|1058.8|1063.3|1058.8|1062.7|1058.2|341
1626934540000|2021-07-22 06:15:40|1063|1058.5|1063.5|1059|1063.8|1059.3|1063|1058.5|527
1626934550000|2021-07-22 06:15:50|1063.3|1058.8|1063|1058.5|1063.5|1059|1063|1058.5|142
1626934560000|2021-07-22 06:16:00|1063.2|1058.7|1063.7|1059.2|1063.7|1059.2|1063.2|1058.7|136
1626934570000|2021-07-22 06:16:10|1063.5|1059|1064|1059.5|1064|1059.5|1063.5|1059|184
1626934580000|2021-07-22 06:16:20|1063.8|1059.3|1063.7|1059.2|1064|1059.5|1063.5|1059|105
1626934590000|2021-07-22 06:16:30|1063.6|1059.1|1063.2|1058.7|1063.6|1059.1|1063|1058.5|116
1626934600000|2021-07-22 06:16:40|1063|1058.5|1062.7|1058.2|1063|1058.5|1062.5|1058|162
1626934610000|2021-07-22 06:16:50|1062.5|1058|1062.5|1058|1062.5|1058|1062.4|1057.9|132
1626934620000|2021-07-22 06:17:00|1062.3|1057.8|1063|1058.5|1063|1058.5|1062.3|1057.8|186
1626934630000|2021-07-22 06:17:10|1062.8|1058.3|1063|1058.5|1063|1058.5|1062.8|1058.3|279
1626934640000|2021-07-22 06:17:20|1062.8|1058.3|1062.8|1058.3|1063|1058.5|1062.8|1058.3|92
1626934650000|2021-07-22 06:17:30|1063|1058.5|1063|1058.5|1063.2|1058.7|1063|1058.5|87
1626934660000|2021-07-22 06:17:40|1063.3|1058.8|1063.2|1058.7|1063.5|1059|1063.2|1058.7|129
1626934670000|2021-07-22 06:17:50|1063.3|1058.8|1063.7|1059.2|1063.7|1059.2|1063.2|1058.7|149
1626934680000|2021-07-22 06:18:00|1063.6|1059.1|1064.3|1059.8|1064.5|1060|1063.3|1058.8|462
1626934690000|2021-07-22 06:18:10|1064.7|1060.2|1064.5|1060|1064.7|1060.2|1063.8|1059.3|306
1626934700000|2021-07-22 06:18:20|1064.3|1059.8|1064.7|1060.2|1064.7|1060.2|1064.3|1059.8|204
1626934710000|2021-07-22 06:18:30|1065|1060.5|1063.2|1058.7|1065|1060.5|1063.2|1058.7|172
1626934720000|2021-07-22 06:18:40|1063.3|1058.8|1063.7|1059.2|1063.7|1059.2|1063.3|1058.8|276
1626934730000|2021-07-22 06:18:50|1063.8|1059.3|1064.3|1059.8|1064.3|1059.8|1063.8|1059.3|142
1626934740000|2021-07-22 06:19:00|1064.7|1060.2|1065|1060.5|1065|1060.5|1064.7|1060.2|137
1626934750000|2021-07-22 06:19:10|1065.2|1060.7|1065.2|1060.7|1065.2|1060.7|1065|1060.5|189
1626934760000|2021-07-22 06:19:20|1065|1060.5|1064.5|1060|1065|1060.5|1064.5|1060|173
1626934770000|2021-07-22 06:19:30|1064.8|1060.3|1064.3|1059.8|1064.8|1060.3|1064.3|1059.8|237
1626934780000|2021-07-22 06:19:40|1064|1059.5|1063.8|1059.3|1064|1059.5|1063.8|1059.3|82
1626934790000|2021-07-22 06:19:50|1063.9|1059.4|1064|1059.5|1064.5|1060|1063.9|1059.4|313
1626934800000|2021-07-22 06:20:00|1064.2|1059.7|1064.7|1060.2|1064.7|1060.2|1064.2|1059.7|304
1626934810000|2021-07-22 06:20:10|1064.8|1060.3|1064.8|1060.3|1064.8|1060.3|1064.8|1060.3|122
1626934820000|2021-07-22 06:20:20|1064.7|1060.2|1064.7|1060.2|1064.8|1060.3|1064.7|1060.2|114
1626934830000|2021-07-22 06:20:30|1064.3|1059.8|1064.7|1060.2|1064.7|1060.2|1064.2|1059.7|196
1626934840000|2021-07-22 06:20:40|1064.6|1060.1|1064.8|1060.3|1064.8|1060.3|1064.6|1060.1|258
1626934850000|2021-07-22 06:20:50|1065|1060.5|1065.2|1060.7|1065.2|1060.7|1065|1060.5|110
1626934860000|2021-07-22 06:21:00|1065.3|1060.8|1066|1061.5|1066|1061.5|1065.3|1060.8|269
1626934870000|2021-07-22 06:21:10|1065.8|1061.3|1066.3|1061.8|1066.3|1061.8|1065.8|1061.3|141
1626934880000|2021-07-22 06:21:20|1066.7|1062.2|1067.2|1062.7|1067.2|1062.7|1066.7|1062.2|347
1626934890000|2021-07-22 06:21:30|1067.5|1063|1067.7|1063.2|1067.7|1063.2|1067.5|1063|205
1626934900000|2021-07-22 06:21:40|1067.5|1063|1066.8|1062.3|1067.7|1063.2|1066.8|1062.3|418
1626934910000|2021-07-22 06:21:50|1067|1062.5|1066.5|1062|1067|1062.5|1066.5|1062|198
1626934920000|2021-07-22 06:22:00|1066.3|1061.8|1066.5|1062|1066.8|1062.3|1066.3|1061.8|333
1626934930000|2021-07-22 06:22:10|1066.3|1061.8|1066|1061.5|1066.5|1062|1066|1061.5|107
1626934940000|2021-07-22 06:22:20|1065.8|1061.3|1065.2|1060.7|1065.8|1061.3|1064.8|1060.3|111
1626934950000|2021-07-22 06:22:30|1065|1060.5|1064.2|1059.7|1065|1060.5|1064|1059.5|176
1626934960000|2021-07-22 06:22:40|1064.3|1059.8|1064|1059.5|1064.3|1059.8|1063.8|1059.3|297
1626934970000|2021-07-22 06:22:50|1064.2|1059.7|1062.5|1058|1064.2|1059.7|1062.5|1058|559
1626934980000|2021-07-22 06:23:00|1062.3|1057.8|1062.7|1058.2|1063.3|1058.8|1062.3|1057.8|430
1626934990000|2021-07-22 06:23:10|1062.8|1058.3|1063.5|1059|1063.7|1059.2|1062.6|1058.1|271
1626935000000|2021-07-22 06:23:20|1063.7|1059.2|1063.7|1059.2|1063.7|1059.2|1063.5|1059|115
1626935010000|2021-07-22 06:23:30|1063.8|1059.3|1064.2|1059.7|1064.2|1059.7|1063.7|1059.2|176
1626935020000|2021-07-22 06:23:40|1064.5|1060|1064.8|1060.3|1064.8|1060.3|1064.5|1060|111
1626935030000|2021-07-22 06:23:50|1064.7|1060.2|1065.3|1060.8|1065.3|1060.8|1064.7|1060.2|201
1626935040000|2021-07-22 06:24:00|1065.5|1061|1065.4|1060.9|1065.7|1061.2|1065.4|1060.9|329
1626935050000|2021-07-22 06:24:10|1065.3|1060.8|1065|1060.5|1065.4|1060.9|1065|1060.5|145
1626935060000|2021-07-22 06:24:20|1064.9|1060.4|1064.7|1060.2|1065|1060.5|1064.7|1060.2|204
1626935070000|2021-07-22 06:24:30|1064.5|1060|1064.8|1060.3|1064.8|1060.3|1064.3|1059.8|239
1626935080000|2021-07-22 06:24:40|1064.9|1060.4|1064.7|1060.2|1065|1060.5|1064.7|1060.2|186
1626935090000|2021-07-22 06:24:50|||||||||96
1626935100000|2021-07-22 06:25:00|1065|1060.5|1064.5|1060|1065.2|1060.7|1064.3|1059.8|172
1626935110000|2021-07-22 06:25:10|1064.3|1059.8|1065|1060.5|1065|1060.5|1064.3|1059.8|142
1626935120000|2021-07-22 06:25:20|1065.2|1060.7|1065.8|1061.3|1065.8|1061.3|1065|1060.5|229
1626935130000|2021-07-22 06:25:30|1065.7|1061.2|1064.7|1060.2|1065.7|1061.2|1064.6|1060.1|342
1626935140000|2021-07-22 06:25:40|1064.8|1060.3|1064.7|1060.2|1065.2|1060.7|1064.7|1060.2|146
1626935150000|2021-07-22 06:25:50|1064.8|1060.3|1065.5|1061|1065.5|1061|1064.8|1060.3|115
1626935160000|2021-07-22 06:26:00|1065.3|1060.8|1065.7|1061.2|1065.7|1061.2|1065.3|1060.8|93
1626935170000|2021-07-22 06:26:10|1065.8|1061.3|1066.4|1061.9|1066.6|1062.1|1065.7|1061.2|188
1626935180000|2021-07-22 06:26:20|1066.5|1062|1067.1|1062.6|1067.1|1062.6|1066.5|1062|108
1626935190000|2021-07-22 06:26:30|1066.9|1062.4|1067.3|1062.8|1067.5|1063|1066.9|1062.4|144
1626935200000|2021-07-22 06:26:40|1067.1|1062.6|1067.5|1063|1067.5|1063|1067.1|1062.6|137
1626935210000|2021-07-22 06:26:50|1067.1|1062.6|1067.6|1063.1|1067.6|1063.1|1067.1|1062.6|95
1626935220000|2021-07-22 06:27:00|1067.5|1063|1067.6|1063.1|1067.6|1063.1|1067.5|1063|205
1626935230000|2021-07-22 06:27:10|1068|1063.5|1068.6|1064.1|1068.6|1064.1|1068|1063.5|499
1626935240000|2021-07-22 06:27:20|1068.8|1064.3|1069.5|1065|1069.5|1065|1068.8|1064.3|249
1626935250000|2021-07-22 06:27:30|1069.6|1065.1|1069.5|1065|1069.6|1065.1|1069.5|1065|244
1626935260000|2021-07-22 06:27:40|1069.6|1065.1|1070|1065.5|1070.1|1065.6|1069.5|1065|616
1626935270000|2021-07-22 06:27:50|1069.6|1065.1|1071.8|1067.3|1071.8|1067.3|1069.6|1065.1|560
1626935280000|2021-07-22 06:28:00|1072|1067.5|1073.2|1068.7|1073.4|1068.9|1072|1067.5|1457
1626935290000|2021-07-22 06:28:10|1073.3|1068.8|1073.2|1068.7|1073.8|1069.3|1073.2|1068.7|882
1626935300000|2021-07-22 06:28:20|1072.7|1068.2|1073.2|1068.7|1073.3|1068.8|1072.7|1068.2|532
1626935310000|2021-07-22 06:28:30|1073.3|1068.8|1073.6|1069.1|1073.7|1069.2|1073.3|1068.8|669
1626935320000|2021-07-22 06:28:40|1073.7|1069.2|1075.2|1070.7|1075.2|1070.7|1073.5|1069|1430
1626935330000|2021-07-22 06:28:50|1075.7|1071.2|1076.3|1071.8|1076.3|1071.8|1075.7|1071.2|1787
1626935340000|2021-07-22 06:29:00|1076.5|1072|1077|1072.5|1077.2|1072.7|1076|1071.5|1043
1626935350000|2021-07-22 06:29:10|1076.9|1072.4|1077.2|1072.7|1077.3|1072.8|1076.3|1071.8|1794
1626935360000|2021-07-22 06:29:20|1077.3|1072.8|1077.2|1072.7|1077.7|1073.2|1077.2|1072.7|588
1626935370000|2021-07-22 06:29:30|1077.4|1072.9|1076.4|1071.9|1077.4|1072.9|1076.3|1071.8|651
1626935380000|2021-07-22 06:29:40|1076.5|1072|1076|1071.5|1076.5|1072|1075.7|1071.2|649
1626935390000|2021-07-22 06:29:50|1075.9|1071.4|1075.8|1071.3|1076.2|1071.7|1075.7|1071.2|709
1626935400000|2021-07-22 06:30:00|1075.9|1071.4|1076|1071.5|1076.6|1072.1|1075.9|1071.4|1271
1626935410000|2021-07-22 06:30:10|1075.8|1071.3|1074.8|1070.3|1075.8|1071.3|1074.4|1069.9|676
1626935420000|2021-07-22 06:30:20|1074.3|1069.8|1073.5|1069|1074.5|1070|1073.5|1069|304
1626935430000|2021-07-22 06:30:30|1073.6|1069.1|1073|1068.5|1074|1069.5|1073|1068.5|558
1626935440000|2021-07-22 06:30:40|1072.8|1068.3|1072|1067.5|1072.8|1068.3|1072|1067.5|403
1626935450000|2021-07-22 06:30:50|1072.2|1067.7|1071.8|1067.3|1072.3|1067.8|1071.8|1067.3|312
1626935460000|2021-07-22 06:31:00|1071.5|1067|1071.3|1066.8|1071.7|1067.2|1071.2|1066.7|395
1626935470000|2021-07-22 06:31:10|1071.2|1066.7|1070.9|1066.4|1071.3|1066.8|1070.6|1066.1|258
1626935480000|2021-07-22 06:31:20|1070.8|1066.3|1070.8|1066.3|1071|1066.5|1070.8|1066.3|242
1626935490000|2021-07-22 06:31:30|1071.5|1067|1069.3|1064.8|1071.5|1067|1069.3|1064.8|574
1626935500000|2021-07-22 06:31:40|1069.2|1064.7|1069.5|1065|1069.7|1065.2|1069|1064.5|207
1626935510000|2021-07-22 06:31:50|1069.2|1064.7|1069.8|1065.3|1070.2|1065.7|1069.2|1064.7|210
1626935520000|2021-07-22 06:32:00|1069.9|1065.4|1070.5|1066|1070.5|1066|1069.9|1065.4|328
1626935530000|2021-07-22 06:32:10|1070.8|1066.3|1072.2|1067.7|1072.2|1067.7|1070.8|1066.3|307
1626935540000|2021-07-22 06:32:20|1072.6|1068.1|1072.7|1068.2|1072.7|1068.2|1072.3|1067.8|132
1626935550000|2021-07-22 06:32:30|1072.8|1068.3|1072.8|1068.3|1072.8|1068.3|1072.8|1068.3|144
1626935560000|2021-07-22 06:32:40|1073|1068.5|1073.8|1069.3|1073.8|1069.3|1073|1068.5|201
1626935570000|2021-07-22 06:32:50|1073.5|1069|1074.3|1069.8|1074.3|1069.8|1073.5|1069|252
1626935580000|2021-07-22 06:33:00|1074.2|1069.7|1074.8|1070.3|1074.9|1070.4|1074.2|1069.7|288
1626935590000|2021-07-22 06:33:10|1075|1070.5|1074.5|1070|1075|1070.5|1074.5|1070|248
1626935600000|2021-07-22 06:33:20|1074.6|1070.1|1075|1070.5|1075|1070.5|1074.6|1070.1|204
1626935610000|2021-07-22 06:33:30|1075.2|1070.7|1075.3|1070.8|1075.3|1070.8|1075|1070.5|492
1626935620000|2021-07-22 06:33:40|1075.5|1071|1074.8|1070.3|1075.5|1071|1074.8|1070.3|175
1626935630000|2021-07-22 06:33:50|1075.2|1070.7|1075|1070.5|1075.5|1071|1075|1070.5|275
1626935640000|2021-07-22 06:34:00|1074.8|1070.3|1075|1070.5|1075|1070.5|1074.5|1070|254
1626935650000|2021-07-22 06:34:10|1074.8|1070.3|1074.5|1070|1074.9|1070.4|1074.5|1070|255
1626935660000|2021-07-22 06:34:20|1074.7|1070.2|1075|1070.5|1075|1070.5|1074.7|1070.2|157
1626935670000|2021-07-22 06:34:30|1074.8|1070.3|1074.8|1070.3|1075.2|1070.7|1074.8|1070.3|133
1626935680000|2021-07-22 06:34:40|1075|1070.5|1074.5|1070|1075.3|1070.8|1074.5|1070|142
1626935690000|2021-07-22 06:34:50|1074.3|1069.8|1073.8|1069.3|1074.3|1069.8|1073.8|1069.3|156
1626935700000|2021-07-22 06:35:00|1073.7|1069.2|1074.3|1069.8|1074.7|1070.2|1073.7|1069.2|298
1626935710000|2021-07-22 06:35:10|1074.5|1070|1074.8|1070.3|1075.2|1070.7|1074.5|1070|216
1626935720000|2021-07-22 06:35:20|1075|1070.5|1074.8|1070.3|1075|1070.5|1074.8|1070.3|145
1626935730000|2021-07-22 06:35:30|1074.7|1070.2|1074.6|1070.1|1074.7|1070.2|1074.2|1069.7|191
1626935740000|2021-07-22 06:35:40|1074.7|1070.2|1074.7|1070.2|1074.9|1070.4|1074.5|1070|65
1626935750000|2021-07-22 06:35:50|1074.8|1070.3|1074.3|1069.8|1074.8|1070.3|1074.3|1069.8|180
1626935760000|2021-07-22 06:36:00|1074|1069.5|1074.5|1070|1074.6|1070.1|1074|1069.5|246
1626935770000|2021-07-22 06:36:10|1074.6|1070.1|1074.3|1069.8|1074.8|1070.3|1074.3|1069.8|268
1626935780000|2021-07-22 06:36:20|1074.2|1069.7|1073.3|1068.8|1074.2|1069.7|1073.3|1068.8|109
1626935790000|2021-07-22 06:36:30|1073.1|1068.6|1072.6|1068.1|1073.3|1068.8|1072.6|1068.1|413
1626935800000|2021-07-22 06:36:40|1072.5|1068|1072.2|1067.7|1072.5|1068|1072.1|1067.6|414
1626935810000|2021-07-22 06:36:50|1071.8|1067.3|1070.8|1066.3|1071.8|1067.3|1070.8|1066.3|145
1626935820000|2021-07-22 06:37:00|1070.7|1066.2|1070.7|1066.2|1071.5|1067|1070.7|1066.2|304
1626935830000|2021-07-22 06:37:10|1070.8|1066.3|1070.5|1066|1070.8|1066.3|1070.3|1065.8|261
1626935840000|2021-07-22 06:37:20|1070.2|1065.7|1070.3|1065.8|1070.3|1065.8|1070|1065.5|203
1626935850000|2021-07-22 06:37:30|1070.2|1065.7|1070|1065.5|1070.5|1066|1070|1065.5|317
1626935860000|2021-07-22 06:37:40|1070.2|1065.7|1070.7|1066.2|1070.7|1066.2|1070|1065.5|253
1626935870000|2021-07-22 06:37:50|1070.5|1066|1070.5|1066|1070.7|1066.2|1070.3|1065.8|215
1626935880000|2021-07-22 06:38:00|1070.7|1066.2|1070.8|1066.3|1070.8|1066.3|1070.7|1066.2|72
1626935890000|2021-07-22 06:38:10|1071|1066.5|1071|1066.5|1071|1066.5|1071|1066.5|65
1626935900000|2021-07-22 06:38:20|||||||||157
1626935910000|2021-07-22 06:38:30|1071.2|1066.7|1071.2|1066.7|1071.2|1066.7|1071.2|1066.7|160
1626935920000|2021-07-22 06:38:40|1071.3|1066.8|1072.7|1068.2|1072.8|1068.3|1071.3|1066.8|307
1626935930000|2021-07-22 06:38:50|1072.8|1068.3|1072.7|1068.2|1073|1068.5|1072.5|1068|227
1626935940000|2021-07-22 06:39:00|1072.8|1068.3|1072.9|1068.4|1072.9|1068.4|1072.8|1068.3|236
1626935950000|2021-07-22 06:39:10|1073.2|1068.7|1074|1069.5|1074.2|1069.7|1073.2|1068.7|146
1626935960000|2021-07-22 06:39:20|1074.2|1069.7|1073|1068.5|1074.2|1069.7|1072.7|1068.2|356
1626935970000|2021-07-22 06:39:30|1072.8|1068.3|1072.8|1068.3|1072.8|1068.3|1072.2|1067.7|384
1626935980000|2021-07-22 06:39:40|1072.7|1068.2|1072.8|1068.3|1073|1068.5|1072.5|1068|126
1626935990000|2021-07-22 06:39:50|1072.7|1068.2|1072.8|1068.3|1073.1|1068.6|1072.5|1068|308
1626936000000|2021-07-22 06:40:00|1073|1068.5|1072.8|1068.3|1073.1|1068.6|1072.8|1068.3|179
1626936010000|2021-07-22 06:40:10|1072.7|1068.2|1073.5|1069|1073.5|1069|1072.7|1068.2|138
1626936020000|2021-07-22 06:40:20|1073.3|1068.8|1073.5|1069|1073.8|1069.3|1073.3|1068.8|162
1626936030000|2021-07-22 06:40:30|1073.6|1069.1|1073.7|1069.2|1073.7|1069.2|1073.5|1069|163
1626936040000|2021-07-22 06:40:40|||||||||157
1626936050000|2021-07-22 06:40:50|1073.9|1069.4|1073.7|1069.2|1073.9|1069.4|1073.5|1069|114
1626936060000|2021-07-22 06:41:00|1073.8|1069.3|1073.7|1069.2|1074.2|1069.7|1073.7|1069.2|226
1626936070000|2021-07-22 06:41:10|1073.5|1069|1072.5|1068|1073.7|1069.2|1072.3|1067.8|343
1626936080000|2021-07-22 06:41:20|1072.8|1068.3|1072.2|1067.7|1072.8|1068.3|1072.2|1067.7|153
1626936090000|2021-07-22 06:41:30|1071.9|1067.4|1072|1067.5|1072.3|1067.8|1071.9|1067.4|46
1626936100000|2021-07-22 06:41:40|1072.3|1067.8|1072.7|1068.2|1072.7|1068.2|1072.2|1067.7|167
1626936110000|2021-07-22 06:41:50|1072.8|1068.3|1073.8|1069.3|1073.8|1069.3|1072.8|1068.3|148
1626936120000|2021-07-22 06:42:00|1073.7|1069.2|1073.8|1069.3|1074|1069.5|1073.5|1069|217
1626936130000|2021-07-22 06:42:10|1074|1069.5|1073.9|1069.4|1074|1069.5|1073.7|1069.2|89
1626936140000|2021-07-22 06:42:20|1074|1069.5|1073.4|1068.9|1074|1069.5|1073.2|1068.7|48
1626936150000|2021-07-22 06:42:30|1073.3|1068.8|1072.7|1068.2|1073.3|1068.8|1072.7|1068.2|72
1626936160000|2021-07-22 06:42:40|1072.5|1068|1072|1067.5|1072.6|1068.1|1072|1067.5|52
1626936170000|2021-07-22 06:42:50|1072.2|1067.7|1072|1067.5|1072.2|1067.7|1071.8|1067.3|69
1626936180000|2021-07-22 06:43:00|1071.9|1067.4|1072.5|1068|1072.5|1068|1071.8|1067.3|195
1626936190000|2021-07-22 06:43:10|1072.2|1067.7|1072.2|1067.7|1072.3|1067.8|1072.2|1067.7|69
1626936200000|2021-07-22 06:43:20|1072.3|1067.8|1072.3|1067.8|1072.3|1067.8|1072.2|1067.7|76
1626936210000|2021-07-22 06:43:30|1072.7|1068.2|1072.5|1068|1072.8|1068.3|1072.2|1067.7|214
1626936220000|2021-07-22 06:43:40|1072.3|1067.8|1072|1067.5|1072.3|1067.8|1072|1067.5|129
1626936230000|2021-07-22 06:43:50|1071.8|1067.3|1071.3|1066.8|1071.8|1067.3|1071.2|1066.7|104
1626936240000|2021-07-22 06:44:00|1071.4|1066.9|1071.7|1067.2|1071.8|1067.3|1071.4|1066.9|54
1626936250000|2021-07-22 06:44:10|1071.8|1067.3|1072|1067.5|1072|1067.5|1071.7|1067.2|88
1626936260000|2021-07-22 06:44:20|1072.2|1067.7|1071.6|1067.1|1072.3|1067.8|1071.5|1067|78
1626936270000|2021-07-22 06:44:30|1071.5|1067|1071.5|1067|1071.5|1067|1071.5|1067|46
1626936280000|2021-07-22 06:44:40|1071.3|1066.8|1071.5|1067|1071.5|1067|1071.2|1066.7|96
1626936290000|2021-07-22 06:44:50|1071.3|1066.8|1071.3|1066.8|1071.3|1066.8|1071.2|1066.7|48
1626936300000|2021-07-22 06:45:00|1071.5|1067|1071.7|1067.2|1071.7|1067.2|1071.2|1066.7|209
1626936310000|2021-07-22 06:45:10|1071.5|1067|1071.2|1066.7|1071.5|1067|1071.2|1066.7|64
1626936320000|2021-07-22 06:45:20|1071|1066.5|1070.7|1066.2|1071|1066.5|1070.5|1066|226
1626936330000|2021-07-22 06:45:30|1070.6|1066.1|1070.7|1066.2|1070.7|1066.2|1070.5|1066|157
1626936340000|2021-07-22 06:45:40|1070.5|1066|1070.8|1066.3|1071|1066.5|1070.5|1066|90
1626936350000|2021-07-22 06:45:50|1070.5|1066|1070|1065.5|1070.5|1066|1070|1065.5|126
1626936360000|2021-07-22 06:46:00|||||||||159
1626936370000|2021-07-22 06:46:10|1070.2|1065.7|1071|1066.5|1071|1066.5|1070.2|1065.7|151
1626936380000|2021-07-22 06:46:20|1071.3|1066.8|1071.2|1066.7|1071.3|1066.8|1071.2|1066.7|112
1626936390000|2021-07-22 06:46:30|1071|1066.5|1070.7|1066.2|1071|1066.5|1070.7|1066.2|92
1626936400000|2021-07-22 06:46:40|1071|1066.5|1071.8|1067.3|1072.4|1067.9|1071|1066.5|320
1626936410000|2021-07-22 06:46:50|1072|1067.5|1071.7|1067.2|1072|1067.5|1071.7|1067.2|111
1626936420000|2021-07-22 06:47:00|1072|1067.5|1072|1067.5|1072.3|1067.8|1072|1067.5|81
1626936430000|2021-07-22 06:47:10|1072.1|1067.6|1072|1067.5|1072.3|1067.8|1072|1067.5|42
1626936440000|2021-07-22 06:47:20|1072.3|1067.8|1072.6|1068.1|1072.6|1068.1|1072.3|1067.8|32
1626936450000|2021-07-22 06:47:30|1073|1068.5|1073.5|1069|1073.5|1069|1073|1068.5|120
1626936460000|2021-07-22 06:47:40|1073.6|1069.1|1074.1|1069.6|1074.1|1069.6|1073.6|1069.1|185
1626936470000|2021-07-22 06:47:50|1074.3|1069.8|1074.3|1069.8|1075|1070.5|1074.3|1069.8|214
1626936480000|2021-07-22 06:48:00|1074.1|1069.6|1074.5|1070|1074.8|1070.3|1074|1069.5|188
1626936490000|2021-07-22 06:48:10|1074.6|1070.1|1074.4|1069.9|1074.6|1070.1|1074.2|1069.7|142
1626936500000|2021-07-22 06:48:20|1074.2|1069.7|1073.6|1069.1|1074.2|1069.7|1073.6|1069.1|232
1626936510000|2021-07-22 06:48:30|1073.7|1069.2|1073.6|1069.1|1074|1069.5|1073.6|1069.1|141
1626936520000|2021-07-22 06:48:40|1073.5|1069|1073.5|1069|1073.5|1069|1073.4|1068.9|42
1626936530000|2021-07-22 06:48:50|1073.3|1068.8|1073.6|1069.1|1073.8|1069.3|1073.1|1068.6|47
1626936540000|2021-07-22 06:49:00|1073.5|1069|1073|1068.5|1073.5|1069|1073|1068.5|63
1626936550000|2021-07-22 06:49:10|1073.3|1068.8|1073.5|1069|1073.6|1069.1|1073.3|1068.8|76
1626936560000|2021-07-22 06:49:20|1073.3|1068.8|1073.6|1069.1|1073.8|1069.3|1073.3|1068.8|40
1626936570000|2021-07-22 06:49:30|1073.8|1069.3|1073.3|1068.8|1073.8|1069.3|1073.1|1068.6|70
1626936580000|2021-07-22 06:49:40|1073.1|1068.6|1072.6|1068.1|1073.1|1068.6|1072.5|1068|101
1626936590000|2021-07-22 06:49:50|1072.8|1068.3|1072.1|1067.6|1072.8|1068.3|1072.1|1067.6|50
1626936600000|2021-07-22 06:50:00|1072.3|1067.8|1071.5|1067|1072.3|1067.8|1071.5|1067|93
1626936610000|2021-07-22 06:50:10|1071.3|1066.8|1070.6|1066.1|1071.5|1067|1070.6|1066.1|276
1626936620000|2021-07-22 06:50:20|1070.8|1066.3|1070.5|1066|1070.8|1066.3|1070.3|1065.8|199
1626936630000|2021-07-22 06:50:30|1070.6|1066.1|1070.8|1066.3|1070.8|1066.3|1070.2|1065.7|116
1626936640000|2021-07-22 06:50:40|1070.6|1066.1|1070.6|1066.1|1070.7|1066.2|1070.5|1066|61
1626936650000|2021-07-22 06:50:50|1070.3|1065.8|1070.2|1065.7|1070.3|1065.8|1070.1|1065.6|189
1626936660000|2021-07-22 06:51:00|1070.1|1065.6|1069.8|1065.3|1070.3|1065.8|1069.8|1065.3|136
1626936670000|2021-07-22 06:51:10|1070.1|1065.6|1069.3|1064.8|1070.1|1065.6|1069.3|1064.8|141
1626936680000|2021-07-22 06:51:20|1069.1|1064.6|1069.1|1064.6|1069.1|1064.6|1069.1|1064.6|183
1626936690000|2021-07-22 06:51:30|1069.3|1064.8|1069|1064.5|1069.3|1064.8|1069|1064.5|200
1626936700000|2021-07-22 06:51:40|1069.1|1064.6|1069.1|1064.6|1069.5|1065|1069|1064.5|188
1626936710000|2021-07-22 06:51:50|1069.5|1065|1069|1064.5|1069.5|1065|1069|1064.5|65
1626936720000|2021-07-22 06:52:00|1069.1|1064.6|1069.5|1065|1069.5|1065|1069.1|1064.6|124
1626936730000|2021-07-22 06:52:10|1069.3|1064.8|1069.7|1065.2|1070.1|1065.6|1069.1|1064.6|367
1626936740000|2021-07-22 06:52:20|1070.1|1065.6|1069.8|1065.3|1070.3|1065.8|1069.5|1065|175
1626936750000|2021-07-22 06:52:30|1069.5|1065|1069.1|1064.6|1069.5|1065|1069|1064.5|84
1626936760000|2021-07-22 06:52:40|1069.3|1064.8|1069.3|1064.8|1069.3|1064.8|1069.3|1064.8|151
1626936770000|2021-07-22 06:52:50|1069|1064.5|1069.5|1065|1069.5|1065|1069|1064.5|160
1626936780000|2021-07-22 06:53:00|1069.3|1064.8|1069.5|1065|1069.5|1065|1069.1|1064.6|86
1626936790000|2021-07-22 06:53:10|1069.8|1065.3|1070|1065.5|1070|1065.5|1069.5|1065|75
1626936800000|2021-07-22 06:53:20|1070.3|1065.8|1070|1065.5|1070.3|1065.8|1070|1065.5|167
1626936810000|2021-07-22 06:53:30|1070.1|1065.6|1070|1065.5|1070.3|1065.8|1070|1065.5|40
1626936820000|2021-07-22 06:53:40|||||||||66
1626936830000|2021-07-22 06:53:50|1069.6|1065.1|1069.8|1065.3|1070|1065.5|1069.6|1065.1|86
1626936840000|2021-07-22 06:54:00|1070|1065.5|1069.6|1065.1|1070.1|1065.6|1069.6|1065.1|164
1626936850000|2021-07-22 06:54:10|1069.5|1065|1069.5|1065|1069.5|1065|1069.5|1065|83
1626936860000|2021-07-22 06:54:20|1069.3|1064.8|1069.1|1064.6|1069.3|1064.8|1068.8|1064.3|244
1626936870000|2021-07-22 06:54:30|1068.8|1064.3|1068.6|1064.1|1068.8|1064.3|1068.6|1064.1|131
1626936880000|2021-07-22 06:54:40|1068.5|1064|1068.6|1064.1|1069|1064.5|1068.5|1064|407
1626936890000|2021-07-22 06:54:50|1068.5|1064|1068.3|1063.8|1068.6|1064.1|1068.3|1063.8|52
1626936900000|2021-07-22 06:55:00|1068.5|1064|1067.8|1063.3|1068.5|1064|1067.8|1063.3|220
1626936910000|2021-07-22 06:55:10|1068|1063.5|1067.6|1063.1|1068|1063.5|1067.5|1063|337
1626936920000|2021-07-22 06:55:20|1067.5|1063|1067.1|1062.6|1067.8|1063.3|1067.1|1062.6|234
1626936930000|2021-07-22 06:55:30|1067|1062.5|1067|1062.5|1067|1062.5|1066.9|1062.4|362
1626936940000|2021-07-22 06:55:40|1066.6|1062.1|1066.6|1062.1|1066.6|1062.1|1066.5|1062|515
1626936950000|2021-07-22 06:55:50|1066.7|1062.2|1066.6|1062.1|1066.8|1062.3|1066.6|1062.1|155
1626936960000|2021-07-22 06:56:00|1066.8|1062.3|1067.1|1062.6|1067.1|1062.6|1066.6|1062.1|221
1626936970000|2021-07-22 06:56:10|1067|1062.5|1066.8|1062.3|1067.1|1062.6|1066.7|1062.2|165
1626936980000|2021-07-22 06:56:20|1066.6|1062.1|1066.6|1062.1|1066.8|1062.3|1066.6|1062.1|148
1626936990000|2021-07-22 06:56:30|1066.5|1062|1066.5|1062|1066.5|1062|1066.5|1062|158
1626937000000|2021-07-22 06:56:40|1066.6|1062.1|1066.3|1061.8|1066.6|1062.1|1066.3|1061.8|337
1626937010000|2021-07-22 06:56:50|1066.5|1062|1065.8|1061.3|1066.5|1062|1065.8|1061.3|346
1626937020000|2021-07-22 06:57:00|1065.6|1061.1|1065.3|1060.8|1065.6|1061.1|1065.1|1060.6|456
1626937030000|2021-07-22 06:57:10|1065.5|1061|1065.5|1061|1065.6|1061.1|1065.5|1061|199
1626937040000|2021-07-22 06:57:20|1065.6|1061.1|1065.5|1061|1065.6|1061.1|1065.5|1061|312
1626937050000|2021-07-22 06:57:30|1065.6|1061.1|1066.1|1061.6|1066.1|1061.6|1065.6|1061.1|432
1626937060000|2021-07-22 06:57:40|1066.5|1062|1066.8|1062.3|1066.8|1062.3|1066.5|1062|253
1626937070000|2021-07-22 06:57:50|1067.1|1062.6|1067.3|1062.8|1067.3|1062.8|1066.9|1062.4|122
1626937080000|2021-07-22 06:58:00|1067.1|1062.6|1066.8|1062.3|1067.1|1062.6|1066.6|1062.1|386
1626937090000|2021-07-22 06:58:10|1066.9|1062.4|1067.5|1063|1067.5|1063|1066.9|1062.4|226
1626937100000|2021-07-22 06:58:20|1067.8|1063.3|1067.5|1063|1067.8|1063.3|1067.5|1063|176
1626937110000|2021-07-22 06:58:30|1067.6|1063.1|1068|1063.5|1068.1|1063.6|1067.6|1063.1|249
1626937120000|2021-07-22 06:58:40|1068.1|1063.6|1068.1|1063.6|1068.1|1063.6|1068.1|1063.6|206
1626937130000|2021-07-22 06:58:50|1068.3|1063.8|1068.5|1064|1068.5|1064|1068.3|1063.8|169
1626937140000|2021-07-22 06:59:00|1068.3|1063.8|1068.3|1063.8|1068.5|1064|1068|1063.5|431
1626937150000|2021-07-22 06:59:10|1068.4|1063.9|1068.8|1064.3|1068.8|1064.3|1068.3|1063.8|559
1626937160000|2021-07-22 06:59:20|1068.9|1064.4|1069.1|1064.6|1069.1|1064.6|1068.9|1064.4|355
1626937170000|2021-07-22 06:59:30|1069.5|1065|1069.6|1065.1|1069.8|1065.3|1069.5|1065|739
1626937180000|2021-07-22 06:59:40|1069.8|1065.3|1069.1|1064.6|1069.8|1065.3|1069.1|1064.6|346
1626937190000|2021-07-22 06:59:50|1068.8|1064.3|1069.5|1065|1069.5|1065|1068.8|1064.3|613
1626937200000|2021-07-22 07:00:00|1069.6|1065.1|1069.5|1065|1069.6|1065.1|1069.5|1065|0
1626958800000|2021-07-22 13:00:00|1066.2|1061.7|1064.9|1060.4|1066.2|1061.7|1063.2|1058.7|1388
1626958810000|2021-07-22 13:00:10|1064.7|1060.2|1065.1|1060.6|1065.4|1060.9|1064.4|1059.9|1219
1626958820000|2021-07-22 13:00:20|1064.9|1060.4|1064.6|1060.1|1065.3|1060.8|1064.2|1059.7|1018
1626958830000|2021-07-22 13:00:30|1064.2|1059.7|1065.1|1060.6|1065.2|1060.7|1064.2|1059.7|867
1626958840000|2021-07-22 13:00:40|1065.2|1060.7|1063.7|1059.2|1065.2|1060.7|1063.7|1059.2|940
1626958850000|2021-07-22 13:00:50|1063.6|1059.1|1064.7|1060.2|1065.1|1060.6|1063.6|1059.1|1315
1626958860000|2021-07-22 13:01:00|1065.1|1060.6|1064.6|1060.1|1065.2|1060.7|1064.4|1059.9|620
1626958870000|2021-07-22 13:01:10|1064.7|1060.2|1064.7|1060.2|1065.6|1061.1|1064.6|1060.1|741
1626958880000|2021-07-22 13:01:20|1064.9|1060.4|1065.1|1060.6|1065.2|1060.7|1064.6|1060.1|753
1626958890000|2021-07-22 13:01:30|1064.7|1060.2|1065.3|1060.8|1065.7|1061.2|1064.7|1060.2|447
1626958900000|2021-07-22 13:01:40|1065.7|1061.2|1064.7|1060.2|1065.7|1061.2|1064.7|1060.2|364
1626958910000|2021-07-22 13:01:50|1064.9|1060.4|1065.2|1060.7|1065.6|1061.1|1064.9|1060.4|350
1626958920000|2021-07-22 13:02:00|1064.9|1060.4|1065.4|1060.9|1065.4|1060.9|1064.7|1060.2|328
1626958930000|2021-07-22 13:02:10|1065.2|1060.7|1064.6|1060.1|1065.2|1060.7|1064.6|1060.1|654
1626958940000|2021-07-22 13:02:20|1064.7|1060.2|1064.1|1059.6|1064.7|1060.2|1064.1|1059.6|361
1626958950000|2021-07-22 13:02:30|1064.2|1059.7|1063.7|1059.2|1064.2|1059.7|1063.7|1059.2|319
1626958960000|2021-07-22 13:02:40|1063.6|1059.1|1063.6|1059.1|1063.7|1059.2|1063.6|1059.1|277
1626958970000|2021-07-22 13:02:50|1063.4|1058.9|1064.2|1059.7|1064.2|1059.7|1063.2|1058.7|390
1626958980000|2021-07-22 13:03:00|1064.1|1059.6|1064.9|1060.4|1065.1|1060.6|1064.1|1059.6|393
1626958990000|2021-07-22 13:03:10|1064.6|1060.1|1064.7|1060.2|1065.4|1060.9|1064.6|1060.1|375
1626959000000|2021-07-22 13:03:20|1064.6|1060.1|1065.2|1060.7|1065.2|1060.7|1064.2|1059.7|330
1626959010000|2021-07-22 13:03:30|1065.1|1060.6|1065.2|1060.7|1065.2|1060.7|1064.6|1060.1|304
1626959020000|2021-07-22 13:03:40|1065.4|1060.9|1064.4|1059.9|1065.4|1060.9|1064.4|1059.9|269
1626959030000|2021-07-22 13:03:50|1064.6|1060.1|1064.6|1060.1|1065.1|1060.6|1064.6|1060.1|242
1626959040000|2021-07-22 13:04:00|1064.5|1060|1065.2|1060.7|1065.2|1060.7|1064.5|1060|333
1626959050000|2021-07-22 13:04:10|1064.9|1060.4|1065.6|1061.1|1065.6|1061.1|1064.9|1060.4|188
1626959060000|2021-07-22 13:04:20|1065.1|1060.6|1065.1|1060.6|1065.1|1060.6|1064.9|1060.4|208
1626959070000|2021-07-22 13:04:30|1065|1060.5|1064.5|1060|1065.1|1060.6|1064.4|1059.9|187
1626959080000|2021-07-22 13:04:40|1064.4|1059.9|1063.6|1059.1|1064.4|1059.9|1063.6|1059.1|361
1626959090000|2021-07-22 13:04:50|1063.2|1058.7|1064.2|1059.7|1064.6|1060.1|1063.2|1058.7|314
1626959100000|2021-07-22 13:05:00|1064.1|1059.6|1063.6|1059.1|1064.6|1060.1|1063.4|1058.9|273
1626959110000|2021-07-22 13:05:10|1062.9|1058.4|1063.6|1059.1|1063.6|1059.1|1062.9|1058.4|347
1626959120000|2021-07-22 13:05:20|1064.1|1059.6|1063.7|1059.2|1064.1|1059.6|1063.6|1059.1|198
1626959130000|2021-07-22 13:05:30|1063.6|1059.1|1063.4|1058.9|1063.7|1059.2|1063.2|1058.7|176
1626959140000|2021-07-22 13:05:40|1063.1|1058.6|1062.6|1058.1|1063.1|1058.6|1062.6|1058.1|140
1626959150000|2021-07-22 13:05:50|1062.7|1058.2|1062.2|1057.7|1062.7|1058.2|1062.2|1057.7|403
1626959160000|2021-07-22 13:06:00|1062.4|1057.9|1063.4|1058.9|1063.4|1058.9|1062.2|1057.7|396
1626959170000|2021-07-22 13:06:10|1063.2|1058.7|1062.9|1058.4|1063.2|1058.7|1062.9|1058.4|320
1626959180000|2021-07-22 13:06:20|1063.6|1059.1|1063.4|1058.9|1063.6|1059.1|1062.7|1058.2|377
1626959190000|2021-07-22 13:06:30|1063.2|1058.7|1063.2|1058.7|1063.7|1059.2|1063.1|1058.6|273
1626959200000|2021-07-22 13:06:40|1063.1|1058.6|1063.2|1058.7|1063.2|1058.7|1063.1|1058.6|106
1626959210000|2021-07-22 13:06:50|1063.6|1059.1|1063.6|1059.1|1063.7|1059.2|1063.6|1059.1|109
1626959220000|2021-07-22 13:07:00|1063.1|1058.6|1063.2|1058.7|1063.2|1058.7|1063.1|1058.6|155
1626959230000|2021-07-22 13:07:10|1063.4|1058.9|1063.9|1059.4|1063.9|1059.4|1063.2|1058.7|212
1626959240000|2021-07-22 13:07:20|1064.2|1059.7|1064.4|1059.9|1064.4|1059.9|1064.2|1059.7|146
1626959250000|2021-07-22 13:07:30|1064.2|1059.7|1065.1|1060.6|1065.1|1060.6|1064.2|1059.7|211
1626959260000|2021-07-22 13:07:40|1065.6|1061.1|1065.4|1060.9|1065.6|1061.1|1065.4|1060.9|248
1626959270000|2021-07-22 13:07:50|1065.6|1061.1|1065.4|1060.9|1065.6|1061.1|1065.4|1060.9|161
1626959280000|2021-07-22 13:08:00|1065.2|1060.7|1064.9|1060.4|1065.6|1061.1|1064.9|1060.4|308
1626959290000|2021-07-22 13:08:10|1064.7|1060.2|1064.9|1060.4|1064.9|1060.4|1064.6|1060.1|173
1626959300000|2021-07-22 13:08:20|1065.1|1060.6|1065.2|1060.7|1065.4|1060.9|1065.1|1060.6|121
1626959310000|2021-07-22 13:08:30|1065.7|1061.2|1066.4|1061.9|1066.4|1061.9|1065.7|1061.2|238
1626959320000|2021-07-22 13:08:40|1066.2|1061.7|1066.4|1061.9|1066.4|1061.9|1065.7|1061.2|232
1626959330000|2021-07-22 13:08:50|1066.7|1062.2|1066.9|1062.4|1066.9|1062.4|1066.4|1061.9|570
1626959340000|2021-07-22 13:09:00|1066.8|1062.3|1067.2|1062.7|1067.2|1062.7|1066.7|1062.2|459
1626959350000|2021-07-22 13:09:10|1067.6|1063.1|1067.7|1063.2|1067.7|1063.2|1067.6|1063.1|281
1626959360000|2021-07-22 13:09:20|1067.9|1063.4|1069.2|1064.7|1069.3|1064.8|1067.9|1063.4|590
1626959370000|2021-07-22 13:09:30|1069.4|1064.9|1068.9|1064.4|1069.6|1065.1|1068.6|1064.1|696
1626959380000|2021-07-22 13:09:40|1069.1|1064.6|1069.6|1065.1|1069.6|1065.1|1068.9|1064.4|344
1626959390000|2021-07-22 13:09:50|1070.1|1065.6|1069.6|1065.1|1070.1|1065.6|1069.4|1064.9|269
1626959400000|2021-07-22 13:10:00|1069.7|1065.2|1069.9|1065.4|1070.2|1065.7|1069.4|1064.9|376
1626959410000|2021-07-22 13:10:10|1069.7|1065.2|1069.1|1064.6|1069.7|1065.2|1069.1|1064.6|454
1626959420000|2021-07-22 13:10:20|1069.2|1064.7|1069.1|1064.6|1069.6|1065.1|1068.8|1064.3|173
1626959430000|2021-07-22 13:10:30|1069.2|1064.7|1069.1|1064.6|1069.2|1064.7|1068.7|1064.2|197
1626959440000|2021-07-22 13:10:40|1069.2|1064.7|1069.2|1064.7|1069.2|1064.7|1068.9|1064.4|152
1626959450000|2021-07-22 13:10:50|1069.1|1064.6|1066.7|1062.2|1069.6|1065.1|1066.7|1062.2|270
1626959460000|2021-07-22 13:11:00|1066.6|1062.1|1067.6|1063.1|1067.7|1063.2|1066.6|1062.1|175
1626959470000|2021-07-22 13:11:10|1067.9|1063.4|1066.6|1062.1|1067.9|1063.4|1066.6|1062.1|135
1626959480000|2021-07-22 13:11:20|1066.7|1062.2|1066.2|1061.7|1066.7|1062.2|1066.2|1061.7|193
1626959490000|2021-07-22 13:11:30|1066.6|1062.1|1066.5|1062|1066.7|1062.2|1066.5|1062|135
1626959500000|2021-07-22 13:11:40|1066.6|1062.1|1066.9|1062.4|1066.9|1062.4|1066.4|1061.9|85
1626959510000|2021-07-22 13:11:50|1066.6|1062.1|1066.2|1061.7|1066.6|1062.1|1066.1|1061.6|219
1626959520000|2021-07-22 13:12:00|1066.4|1061.9|1067.4|1062.9|1067.6|1063.1|1066.3|1061.8|183
1626959530000|2021-07-22 13:12:10|1067.6|1063.1|1065.7|1061.2|1067.7|1063.2|1065.6|1061.1|456
1626959540000|2021-07-22 13:12:20|1065.6|1061.1|1065.2|1060.7|1065.6|1061.1|1065.2|1060.7|58
1626959550000|2021-07-22 13:12:30|1065.1|1060.6|1065.7|1061.2|1065.7|1061.2|1065.1|1060.6|177
1626959560000|2021-07-22 13:12:40|1065.6|1061.1|1065.2|1060.7|1065.7|1061.2|1065.2|1060.7|86
1626959570000|2021-07-22 13:12:50|1065.3|1060.8|1064.9|1060.4|1065.5|1061|1064.9|1060.4|327
1626959580000|2021-07-22 13:13:00|1064.7|1060.2|1065.9|1061.4|1065.9|1061.4|1064.7|1060.2|409
1626959590000|2021-07-22 13:13:10|1065.7|1061.2|1065.9|1061.4|1065.9|1061.4|1065.7|1061.2|199
1626959600000|2021-07-22 13:13:20|1065.8|1061.3|1065.7|1061.2|1066.1|1061.6|1065.7|1061.2|113
1626959610000|2021-07-22 13:13:30|1066.1|1061.6|1065.9|1061.4|1066.1|1061.6|1065.9|1061.4|87
1626959620000|2021-07-22 13:13:40|1066.1|1061.6|1065.7|1061.2|1066.2|1061.7|1065.6|1061.1|218
1626959630000|2021-07-22 13:13:50|1065.9|1061.4|1065.4|1060.9|1066.1|1061.6|1065.2|1060.7|118
1626959640000|2021-07-22 13:14:00|1065.1|1060.6|1066.1|1061.6|1066.1|1061.6|1065.1|1060.6|109
1626959650000|2021-07-22 13:14:10|1065.9|1061.4|1065.5|1061|1066.1|1061.6|1065.5|1061|84
1626959660000|2021-07-22 13:14:20|1065.6|1061.1|1066.1|1061.6|1066.2|1061.7|1065.6|1061.1|121
1626959670000|2021-07-22 13:14:30|1066.2|1061.7|1066.2|1061.7|1066.4|1061.9|1066.1|1061.6|99
1626959680000|2021-07-22 13:14:40|1066.4|1061.9|1066.6|1062.1|1066.6|1062.1|1066.2|1061.7|69
1626959690000|2021-07-22 13:14:50|1066.5|1062|1066.6|1062.1|1066.7|1062.2|1066.5|1062|142
1626959700000|2021-07-22 13:15:00|1066.4|1061.9|1066.3|1061.8|1066.6|1062.1|1066.3|1061.8|95
1626959710000|2021-07-22 13:15:10|1066.4|1061.9|1065.8|1061.3|1066.5|1062|1065.8|1061.3|140
1626959720000|2021-07-22 13:15:20|1065.7|1061.2|1065.1|1060.6|1065.7|1061.2|1065.1|1060.6|153
1626959730000|2021-07-22 13:15:30|1064.9|1060.4|1064.6|1060.1|1065.1|1060.6|1064.6|1060.1|297
1626959740000|2021-07-22 13:15:40|1064.7|1060.2|1064.6|1060.1|1064.9|1060.4|1064.4|1059.9|211
1626959750000|2021-07-22 13:15:50|1064.9|1060.4|1064.9|1060.4|1064.9|1060.4|1064.7|1060.2|258
1626959760000|2021-07-22 13:16:00|1064.6|1060.1|1064.6|1060.1|1064.9|1060.4|1064.2|1059.7|88
1626959770000|2021-07-22 13:16:10|1064.4|1059.9|1064.6|1060.1|1064.8|1060.3|1064.4|1059.9|275
1626959780000|2021-07-22 13:16:20|1064.4|1059.9|1063.6|1059.1|1064.7|1060.2|1063.6|1059.1|216
1626959790000|2021-07-22 13:16:30|1063.9|1059.4|1063.1|1058.6|1063.9|1059.4|1063.1|1058.6|437
1626959800000|2021-07-22 13:16:40|1063.2|1058.7|1062.9|1058.4|1063.4|1058.9|1062.9|1058.4|207
1626959810000|2021-07-22 13:16:50|1063.2|1058.7|1063.2|1058.7|1063.2|1058.7|1062.7|1058.2|192
1626959820000|2021-07-22 13:17:00|1063.1|1058.6|1063.2|1058.7|1063.6|1059.1|1063.1|1058.6|307
1626959830000|2021-07-22 13:17:10|1062.9|1058.4|1062.7|1058.2|1063.2|1058.7|1062.7|1058.2|208
1626959840000|2021-07-22 13:17:20|1062.6|1058.1|1062.6|1058.1|1062.9|1058.4|1062.4|1057.9|260
1626959850000|2021-07-22 13:17:30|1062.7|1058.2|1062.7|1058.2|1062.9|1058.4|1062.4|1057.9|249
1626959860000|2021-07-22 13:17:40|1062.4|1057.9|1062.4|1057.9|1062.6|1058.1|1062.4|1057.9|156
1626959870000|2021-07-22 13:17:50|1062.6|1058.1|1062.9|1058.4|1063.1|1058.6|1062.4|1057.9|92
1626959880000|2021-07-22 13:18:00|1063|1058.5|1062.6|1058.1|1063|1058.5|1062.2|1057.7|90
1626959890000|2021-07-22 13:18:10|1062.4|1057.9|1062.2|1057.7|1062.4|1057.9|1062.2|1057.7|66
1626959900000|2021-07-22 13:18:20|1062.1|1057.6|1061.9|1057.4|1062.2|1057.7|1061.7|1057.2|208
1626959910000|2021-07-22 13:18:30|1061.7|1057.2|1061.7|1057.2|1061.7|1057.2|1061.4|1056.9|448
1626959920000|2021-07-22 13:18:40|1062.1|1057.6|1062.2|1057.7|1062.2|1057.7|1061.7|1057.2|121
1626959930000|2021-07-22 13:18:50|1062.1|1057.6|1061.2|1056.7|1062.1|1057.6|1061.2|1056.7|124
1626959940000|2021-07-22 13:19:00|1061.4|1056.9|1061.9|1057.4|1062.1|1057.6|1061.4|1056.9|91
1626959950000|2021-07-22 13:19:10|1061.7|1057.2|1061.8|1057.3|1061.9|1057.4|1061.7|1057.2|84
1626959960000|2021-07-22 13:19:20|1061.4|1056.9|1061.6|1057.1|1061.7|1057.2|1061.3|1056.8|125
1626959970000|2021-07-22 13:19:30|1061.7|1057.2|1062.2|1057.7|1062.2|1057.7|1061.7|1057.2|157
1626959980000|2021-07-22 13:19:40|1062.1|1057.6|1062.2|1057.7|1062.2|1057.7|1061.7|1057.2|86
1626959990000|2021-07-22 13:19:50|1062.3|1057.8|1062.6|1058.1|1062.6|1058.1|1062.3|1057.8|73
1626960000000|2021-07-22 13:20:00|1062.7|1058.2|1063.4|1058.9|1063.4|1058.9|1062.7|1058.2|266
1626960010000|2021-07-22 13:20:10|1063.2|1058.7|1063.3|1058.8|1063.4|1058.9|1063.2|1058.7|113
1626960020000|2021-07-22 13:20:20|1063.4|1058.9|1063.6|1059.1|1063.9|1059.4|1063.3|1058.8|150
1626960030000|2021-07-22 13:20:30|1063.7|1059.2|1063.4|1058.9|1063.7|1059.2|1063.4|1058.9|90
1626960040000|2021-07-22 13:20:40|1063.2|1058.7|1063.3|1058.8|1063.3|1058.8|1063.2|1058.7|53
1626960050000|2021-07-22 13:20:50|1063.4|1058.9|1063.3|1058.8|1063.4|1058.9|1063.2|1058.7|40
1626960060000|2021-07-22 13:21:00|1063.6|1059.1|1063.6|1059.1|1063.6|1059.1|1063.2|1058.7|45
1626960070000|2021-07-22 13:21:10|1063.9|1059.4|1063.6|1059.1|1063.9|1059.4|1063.6|1059.1|65
1626960080000|2021-07-22 13:21:20|1063.7|1059.2|1064.1|1059.6|1064.1|1059.6|1063.7|1059.2|104
1626960090000|2021-07-22 13:21:30|||||||||84
1626960100000|2021-07-22 13:21:40|1064.2|1059.7|1064.7|1060.2|1064.7|1060.2|1064.2|1059.7|262
1626960110000|2021-07-22 13:21:50|1064.9|1060.4|1065.7|1061.2|1065.9|1061.4|1064.9|1060.4|245
1626960120000|2021-07-22 13:22:00|1065.9|1061.4|1065.7|1061.2|1066.1|1061.6|1065.7|1061.2|237
1626960130000|2021-07-22 13:22:10|1066.1|1061.6|1067.1|1062.6|1067.1|1062.6|1066.1|1061.6|378
1626960140000|2021-07-22 13:22:20|1067|1062.5|1066.4|1061.9|1067.1|1062.6|1066.4|1061.9|125
1626960150000|2021-07-22 13:22:30|1066.6|1062.1|1067.1|1062.6|1067.1|1062.6|1066.6|1062.1|167
1626960160000|2021-07-22 13:22:40|1066.9|1062.4|1067.1|1062.6|1067.1|1062.6|1066.7|1062.2|196
1626960170000|2021-07-22 13:22:50|1066.9|1062.4|1067.1|1062.6|1067.1|1062.6|1066.9|1062.4|174
1626960180000|2021-07-22 13:23:00|1066.9|1062.4|1066.9|1062.4|1066.9|1062.4|1066.9|1062.4|59
1626960190000|2021-07-22 13:23:10|1067.2|1062.7|1066.7|1062.2|1067.2|1062.7|1066.7|1062.2|152
1626960200000|2021-07-22 13:23:20|1066.8|1062.3|1066.7|1062.2|1066.8|1062.3|1066.7|1062.2|62
1626960210000|2021-07-22 13:23:30|1066.2|1061.7|1066.4|1061.9|1066.4|1061.9|1066.2|1061.7|79
1626960220000|2021-07-22 13:23:40|1066.7|1062.2|1066.9|1062.4|1066.9|1062.4|1066.7|1062.2|68
1626960230000|2021-07-22 13:23:50|1066.7|1062.2|1066.7|1062.2|1066.7|1062.2|1066.6|1062.1|67
1626960240000|2021-07-22 13:24:00|1066.9|1062.4|1067.1|1062.6|1067.1|1062.6|1066.7|1062.2|178
1626960250000|2021-07-22 13:24:10|1067|1062.5|1067.4|1062.9|1067.4|1062.9|1066.8|1062.3|220
1626960260000|2021-07-22 13:24:20|1067.5|1063|1068.2|1063.7|1068.2|1063.7|1066.9|1062.4|593
1626960270000|2021-07-22 13:24:30|1067.9|1063.4|1068.6|1064.1|1068.6|1064.1|1067.9|1063.4|507
1626960280000|2021-07-22 13:24:40|1068.4|1063.9|1069.4|1064.9|1069.4|1064.9|1068.4|1063.9|537
1626960290000|2021-07-22 13:24:50|1069.6|1065.1|1069.4|1064.9|1069.6|1065.1|1068.9|1064.4|497
1626960300000|2021-07-22 13:25:00|1069.6|1065.1|1068.6|1064.1|1069.6|1065.1|1068.2|1063.7|592
1626960310000|2021-07-22 13:25:10|1068.4|1063.9|1068.6|1064.1|1068.9|1064.4|1068.1|1063.6|305
1626960320000|2021-07-22 13:25:20|1068.9|1064.4|1069.1|1064.6|1069.1|1064.6|1068.6|1064.1|248
1626960330000|2021-07-22 13:25:30|1068.9|1064.4|1069.1|1064.6|1069.1|1064.6|1068.7|1064.2|299
1626960340000|2021-07-22 13:25:40|1069.6|1065.1|1070.6|1066.1|1070.7|1066.2|1069.6|1065.1|752
1626960350000|2021-07-22 13:25:50|1070.7|1066.2|1070.7|1066.2|1070.7|1066.2|1070.1|1065.6|727
1626960360000|2021-07-22 13:26:00|||||||||291
1626960370000|2021-07-22 13:26:10|1070.6|1066.1|1070.6|1066.1|1070.6|1066.1|1070.6|1066.1|161
1626960380000|2021-07-22 13:26:20|1070.2|1065.7|1070.1|1065.6|1070.2|1065.7|1070.1|1065.6|184
1626960390000|2021-07-22 13:26:30|1070.4|1065.9|1070.4|1065.9|1070.4|1065.9|1070.4|1065.9|65
1626960400000|2021-07-22 13:26:40|1070.6|1066.1|1070.7|1066.2|1070.7|1066.2|1070.6|1066.1|258
1626960410000|2021-07-22 13:26:50|1070.6|1066.1|1070.7|1066.2|1070.7|1066.2|1070.6|1066.1|105
1626960420000|2021-07-22 13:27:00|1071.1|1066.6|1070.2|1065.7|1071.1|1066.6|1070.2|1065.7|475
1626960430000|2021-07-22 13:27:10|1069.9|1065.4|1070.6|1066.1|1070.6|1066.1|1069.7|1065.2|467
1626960440000|2021-07-22 13:27:20|1070.4|1065.9|1070.2|1065.7|1070.4|1065.9|1070|1065.5|212
1626960450000|2021-07-22 13:27:30|1070.1|1065.6|1070.1|1065.6|1070.2|1065.7|1070.1|1065.6|69
1626960460000|2021-07-22 13:27:40|1070.2|1065.7|1070.9|1066.4|1070.9|1066.4|1070.2|1065.7|158
1626960470000|2021-07-22 13:27:50|1070.8|1066.3|1070.9|1066.4|1070.9|1066.4|1070.7|1066.2|158
1626960480000|2021-07-22 13:28:00|1070.7|1066.2|1071.1|1066.6|1071.1|1066.6|1070.7|1066.2|107
1626960490000|2021-07-22 13:28:10|||||||||70
1626960500000|2021-07-22 13:28:20|||||||||138
1626960510000|2021-07-22 13:28:30|1071|1066.5|1071.1|1066.6|1071.4|1066.9|1071|1066.5|71
1626960520000|2021-07-22 13:28:40|1070.9|1066.4|1070.7|1066.2|1071.1|1066.6|1070.6|1066.1|167
1626960530000|2021-07-22 13:28:50|1070.8|1066.3|1071.1|1066.6|1071.1|1066.6|1070.7|1066.2|64
1626960540000|2021-07-22 13:29:00|1071|1066.5|1071.1|1066.6|1071.2|1066.7|1071|1066.5|214
1626960550000|2021-07-22 13:29:10|1071.2|1066.7|1071.2|1066.7|1071.2|1066.7|1071.2|1066.7|109
1626960560000|2021-07-22 13:29:20|1071.1|1066.6|1071.1|1066.6|1071.1|1066.6|1071.1|1066.6|92
1626960570000|2021-07-22 13:29:30|1071.2|1066.7|1071.6|1067.1|1071.6|1067.1|1071.1|1066.6|90
1626960580000|2021-07-22 13:29:40|1071.5|1067|1071.2|1066.7|1071.6|1067.1|1071.1|1066.6|65
1626960590000|2021-07-22 13:29:50|1071.3|1066.8|1071.1|1066.6|1071.3|1066.8|1070.7|1066.2|140
1626960600000|2021-07-22 13:30:00|1071.2|1066.7|1071.2|1066.7|1071.7|1067.2|1071.2|1066.7|205
1626960610000|2021-07-22 13:30:10|1071.4|1066.9|1071.6|1067.1|1071.6|1067.1|1071.1|1066.6|149
1626960620000|2021-07-22 13:30:20|1071.2|1066.7|1071.2|1066.7|1071.3|1066.8|1071.1|1066.6|138
1626960630000|2021-07-22 13:30:30|1070.7|1066.2|1070.3|1065.8|1070.8|1066.3|1070.3|1065.8|264
1626960640000|2021-07-22 13:30:40|1070.2|1065.7|1069.7|1065.2|1070.2|1065.7|1069.7|1065.2|115
1626960650000|2021-07-22 13:30:50|1069.2|1064.7|1069.2|1064.7|1069.2|1064.7|1068.6|1064.1|250
1626960660000|2021-07-22 13:31:00|1069.1|1064.6|1069.2|1064.7|1069.2|1064.7|1069.1|1064.6|104
1626960670000|2021-07-22 13:31:10|1069.6|1065.1|1068.9|1064.4|1069.7|1065.2|1068.9|1064.4|140
1626960680000|2021-07-22 13:31:20|1069.1|1064.6|1068.9|1064.4|1069.2|1064.7|1068.9|1064.4|167
1626960690000|2021-07-22 13:31:30|1069.1|1064.6|1068.7|1064.2|1069.1|1064.6|1068.7|1064.2|130
1626960700000|2021-07-22 13:31:40|1069.2|1064.7|1069.2|1064.7|1069.2|1064.7|1069.1|1064.6|85
1626960710000|2021-07-22 13:31:50|1068.9|1064.4|1068.9|1064.4|1068.9|1064.4|1068.9|1064.4|59
1626960720000|2021-07-22 13:32:00|1068.7|1064.2|1069.1|1064.6|1069.1|1064.6|1068.7|1064.2|186
1626960730000|2021-07-22 13:32:10|1069.4|1064.9|1069.2|1064.7|1069.4|1064.9|1069.2|1064.7|54
1626960740000|2021-07-22 13:32:20|1069.4|1064.9|1069.6|1065.1|1069.6|1065.1|1069.4|1064.9|67
1626960750000|2021-07-22 13:32:30|||||||||48
1626960760000|2021-07-22 13:32:40|1069.7|1065.2|1069.1|1064.6|1069.7|1065.2|1069.1|1064.6|94
1626960770000|2021-07-22 13:32:50|1068.9|1064.4|1068.6|1064.1|1068.9|1064.4|1068.6|1064.1|109
1626960780000|2021-07-22 13:33:00|1068.4|1063.9|1068.4|1063.9|1068.6|1064.1|1068.4|1063.9|104
1626960790000|2021-07-22 13:33:10|1068.1|1063.6|1068.1|1063.6|1068.2|1063.7|1068.1|1063.6|19
1626960800000|2021-07-22 13:33:20|1067.9|1063.4|1067.4|1062.9|1067.9|1063.4|1067.4|1062.9|339
1626960810000|2021-07-22 13:33:30|1067.1|1062.6|1067.2|1062.7|1067.2|1062.7|1067.1|1062.6|139
1626960820000|2021-07-22 13:33:40|1067.1|1062.6|1066.7|1062.2|1067.2|1062.7|1066.7|1062.2|79
1626960830000|2021-07-22 13:33:50|1066.6|1062.1|1066.6|1062.1|1066.6|1062.1|1066.6|1062.1|83
1626960840000|2021-07-22 13:34:00|1066.9|1062.4|1067.1|1062.6|1067.1|1062.6|1066.6|1062.1|160
1626960850000|2021-07-22 13:34:10|1066.7|1062.2|1067.1|1062.6|1067.1|1062.6|1066.7|1062.2|136
1626960860000|2021-07-22 13:34:20|1066.9|1062.4|1066.6|1062.1|1066.9|1062.4|1066.6|1062.1|135
1626960870000|2021-07-22 13:34:30|1066.4|1061.9|1066.4|1061.9|1066.4|1061.9|1066.4|1061.9|114
1626960880000|2021-07-22 13:34:40|1066.2|1061.7|1065.6|1061.1|1066.2|1061.7|1065.6|1061.1|179
1626960890000|2021-07-22 13:34:50|1065.4|1060.9|1065.4|1060.9|1065.4|1060.9|1065.4|1060.9|189
1626960900000|2021-07-22 13:35:00|1065.1|1060.6|1066.4|1061.9|1066.4|1061.9|1065.1|1060.6|246
1626960910000|2021-07-22 13:35:10|1066.6|1062.1|1066.9|1062.4|1066.9|1062.4|1066.6|1062.1|275
1626960920000|2021-07-22 13:35:20|1067.1|1062.6|1067.1|1062.6|1067.1|1062.6|1066.9|1062.4|66
1626960930000|2021-07-22 13:35:30|1066.9|1062.4|1066.4|1061.9|1066.9|1062.4|1066.4|1061.9|118
1626960940000|2021-07-22 13:35:40|1066.2|1061.7|1066.2|1061.7|1066.2|1061.7|1065.7|1061.2|131
1626960950000|2021-07-22 13:35:50|1065.9|1061.4|1066.4|1061.9|1066.6|1062.1|1065.9|1061.4|63
1626960960000|2021-07-22 13:36:00|1066.6|1062.1|1066.9|1062.4|1066.9|1062.4|1066.6|1062.1|68
1626960970000|2021-07-22 13:36:10|1066.6|1062.1|1066.4|1061.9|1066.6|1062.1|1066.4|1061.9|74
1626960980000|2021-07-22 13:36:20|1066.6|1062.1|1066.4|1061.9|1066.6|1062.1|1066.4|1061.9|114
1626960990000|2021-07-22 13:36:30|||||||||18
1626961000000|2021-07-22 13:36:40|||||||||29
1626961010000|2021-07-22 13:36:50|||||||||35
1626961020000|2021-07-22 13:37:00|1066.2|1061.7|1065.9|1061.4|1066.2|1061.7|1065.9|1061.4|113
1626961030000|2021-07-22 13:37:10|1065.7|1061.2|1065.7|1061.2|1065.7|1061.2|1065.7|1061.2|58
1626961040000|2021-07-22 13:37:20|1065.6|1061.1|1064.9|1060.4|1065.6|1061.1|1064.9|1060.4|97
1626961050000|2021-07-22 13:37:30|1064.4|1059.9|1064.4|1059.9|1064.4|1059.9|1064.4|1059.9|168
1626961060000|2021-07-22 13:37:40|1064.2|1059.7|1064.2|1059.7|1064.3|1059.8|1064.2|1059.7|103
1626961070000|2021-07-22 13:37:50|1064.3|1059.8|1064.7|1060.2|1064.7|1060.2|1064.1|1059.6|184
1626961080000|2021-07-22 13:38:00|||||||||58
1626961090000|2021-07-22 13:38:10|||||||||39
1626961100000|2021-07-22 13:38:20|1064.3|1059.8|1062.9|1058.4|1064.3|1059.8|1062.9|1058.4|946
1626961110000|2021-07-22 13:38:30|1063.1|1058.6|1063.6|1059.1|1064.1|1059.6|1063.1|1058.6|301
1626961120000|2021-07-22 13:38:40|1063.4|1058.9|1062.9|1058.4|1063.6|1059.1|1062.9|1058.4|258
1626961130000|2021-07-22 13:38:50|1062.7|1058.2|1062.9|1058.4|1063.4|1058.9|1062.7|1058.2|327
1626961140000|2021-07-22 13:39:00|1062.8|1058.3|1063.2|1058.7|1063.2|1058.7|1062.7|1058.2|369
1626961150000|2021-07-22 13:39:10|1062.9|1058.4|1063.7|1059.2|1063.7|1059.2|1062.9|1058.4|124
1626961160000|2021-07-22 13:39:20|1063.9|1059.4|1063.9|1059.4|1063.9|1059.4|1063.9|1059.4|95
1626961170000|2021-07-22 13:39:30|1064.2|1059.7|1064.2|1059.7|1064.4|1059.9|1064.2|1059.7|91
1626961180000|2021-07-22 13:39:40|||||||||43
1626961190000|2021-07-22 13:39:50|1064.4|1059.9|1064.4|1059.9|1064.4|1059.9|1064.2|1059.7|100
1626961200000|2021-07-22 13:40:00|1064.2|1059.7|1063.7|1059.2|1064.2|1059.7|1063.7|1059.2|175
1626961210000|2021-07-22 13:40:10|1063.4|1058.9|1062.7|1058.2|1063.4|1058.9|1062.7|1058.2|508
1626961220000|2021-07-22 13:40:20|1062.6|1058.1|1063.1|1058.6|1063.1|1058.6|1062.6|1058.1|328
1626961230000|2021-07-22 13:40:30|1063.2|1058.7|1062.7|1058.2|1063.2|1058.7|1062.7|1058.2|72
1626961240000|2021-07-22 13:40:40|1062.8|1058.3|1062.9|1058.4|1062.9|1058.4|1062.8|1058.3|47
1626961250000|2021-07-22 13:40:50|1063.1|1058.6|1063.2|1058.7|1063.4|1058.9|1063.1|1058.6|155
1626961260000|2021-07-22 13:41:00|1063.1|1058.6|1063.4|1058.9|1063.4|1058.9|1062.7|1058.2|70
1626961270000|2021-07-22 13:41:10|1063.6|1059.1|1064.4|1059.9|1064.4|1059.9|1063.6|1059.1|84
1626961280000|2021-07-22 13:41:20|1064.6|1060.1|1064.7|1060.2|1064.7|1060.2|1064.4|1059.9|79
1626961290000|2021-07-22 13:41:30|1064.9|1060.4|1065.4|1060.9|1065.4|1060.9|1064.9|1060.4|146
1626961300000|2021-07-22 13:41:40|1065.6|1061.1|1065.5|1061|1065.6|1061.1|1065.2|1060.7|79
1626961310000|2021-07-22 13:41:50|1065.4|1060.9|1065.6|1061.1|1065.8|1061.3|1065.4|1060.9|69
1626961320000|2021-07-22 13:42:00|1065.7|1061.2|1065.2|1060.7|1065.7|1061.2|1064.6|1060.1|312
1626961330000|2021-07-22 13:42:10|1065.1|1060.6|1064.6|1060.1|1065.2|1060.7|1064.6|1060.1|53
1626961340000|2021-07-22 13:42:20|1064.7|1060.2|1065.4|1060.9|1065.4|1060.9|1064.7|1060.2|26
1626961350000|2021-07-22 13:42:30|1065.2|1060.7|1065.1|1060.6|1065.2|1060.7|1065.1|1060.6|10
1626961360000|2021-07-22 13:42:40|1064.7|1060.2|1065.4|1060.9|1065.6|1061.1|1064.7|1060.2|29
1626961370000|2021-07-22 13:42:50|1065.2|1060.7|1065.1|1060.6|1065.4|1060.9|1065.1|1060.6|11
1626961380000|2021-07-22 13:43:00|1064.9|1060.4|1064.7|1060.2|1064.9|1060.4|1064.6|1060.1|28
1626961390000|2021-07-22 13:43:10|1065|1060.5|1064.3|1059.8|1065|1060.5|1064.2|1059.7|45
1626961400000|2021-07-22 13:43:20|1064.6|1060.1|1065.1|1060.6|1065.1|1060.6|1064.6|1060.1|38
1626961410000|2021-07-22 13:43:30|1065.6|1061.1|1065.7|1061.2|1065.7|1061.2|1065.6|1061.1|29
1626961420000|2021-07-22 13:43:40|||||||||43
1626961430000|2021-07-22 13:43:50|1065.4|1060.9|1065.4|1060.9|1065.5|1061|1065.2|1060.7|117
1626961440000|2021-07-22 13:44:00|1065.3|1060.8|1064.9|1060.4|1065.3|1060.8|1064.7|1060.2|73
1626961450000|2021-07-22 13:44:10|1065.2|1060.7|1065.4|1060.9|1065.4|1060.9|1065.2|1060.7|48
1626961460000|2021-07-22 13:44:20|1065.2|1060.7|1065.2|1060.7|1065.4|1060.9|1065.2|1060.7|54
1626961470000|2021-07-22 13:44:30|1065.4|1060.9|1065.4|1060.9|1065.4|1060.9|1065.4|1060.9|30
1626961480000|2021-07-22 13:44:40|1065.7|1061.2|1065.9|1061.4|1065.9|1061.4|1065.4|1060.9|187
1626961490000|2021-07-22 13:44:50|1065.6|1061.1|1065.7|1061.2|1065.9|1061.4|1065.4|1060.9|56
1626961500000|2021-07-22 13:45:00|1065.8|1061.3|1064.7|1060.2|1065.8|1061.3|1064.7|1060.2|272
1626961510000|2021-07-22 13:45:10|1064.6|1060.1|1064.6|1060.1|1064.6|1060.1|1064.6|1060.1|63
1626961520000|2021-07-22 13:45:20|1064.7|1060.2|1064.7|1060.2|1064.7|1060.2|1064.6|1060.1|25
1626961530000|2021-07-22 13:45:30|1064.6|1060.1|1065.2|1060.7|1065.2|1060.7|1064.6|1060.1|46
1626961540000|2021-07-22 13:45:40|1065.1|1060.6|1064.9|1060.4|1065.1|1060.6|1064.9|1060.4|20
1626961550000|2021-07-22 13:45:50|1065.1|1060.6|1065.1|1060.6|1065.2|1060.7|1065.1|1060.6|16
1626961560000|2021-07-22 13:46:00|1065.2|1060.7|1065.1|1060.6|1065.2|1060.7|1065.1|1060.6|117
1626961570000|2021-07-22 13:46:10|1064.9|1060.4|1064.5|1060|1064.9|1060.4|1064.5|1060|50
1626961580000|2021-07-22 13:46:20|1064.4|1059.9|1064|1059.5|1064.4|1059.9|1064|1059.5|81
1626961590000|2021-07-22 13:46:30|1063.9|1059.4|1063.9|1059.4|1063.9|1059.4|1063.9|1059.4|139
1626961600000|2021-07-22 13:46:40|1063.7|1059.2|1063.7|1059.2|1063.7|1059.2|1063.7|1059.2|113
1626961610000|2021-07-22 13:46:50|1063.3|1058.8|1063.4|1058.9|1063.4|1058.9|1063|1058.5|77
1626961620000|2021-07-22 13:47:00|1063|1058.5|1063.2|1058.7|1063.4|1058.9|1063|1058.5|32
1626961630000|2021-07-22 13:47:10|1063.4|1058.9|1063|1058.5|1063.5|1059|1063|1058.5|193
1626961640000|2021-07-22 13:47:20|1063.5|1059|1063.5|1059|1063.5|1059|1063.4|1058.9|46
1626961650000|2021-07-22 13:47:30|1063.7|1059.2|1064|1059.5|1064|1059.5|1063.6|1059.1|34
1626961660000|2021-07-22 13:47:40|1063.7|1059.2|1063.5|1059|1063.7|1059.2|1063.5|1059|24
1626961670000|2021-07-22 13:47:50|1063.7|1059.2|1064|1059.5|1064|1059.5|1063.5|1059|40
1626961680000|2021-07-22 13:48:00|1064.4|1059.9|1064.4|1059.9|1064.4|1059.9|1064.4|1059.9|32
1626961690000|2021-07-22 13:48:10|1064.5|1060|1064.4|1059.9|1064.5|1060|1064.4|1059.9|26
1626961700000|2021-07-22 13:48:20|1064.2|1059.7|1064.4|1059.9|1064.4|1059.9|1064.2|1059.7|37
1626961710000|2021-07-22 13:48:30|1064|1059.5|1064|1059.5|1064|1059.5|1063.9|1059.4|87
1626961720000|2021-07-22 13:48:40|1063.9|1059.4|1064.4|1059.9|1064.4|1059.9|1063.9|1059.4|39
1626961730000|2021-07-22 13:48:50|1064.5|1060|1064.4|1059.9|1064.7|1060.2|1064.4|1059.9|34
1626961740000|2021-07-22 13:49:00|1064.5|1060|1064.9|1060.4|1064.9|1060.4|1064.5|1060|26
1626961750000|2021-07-22 13:49:10|1064.8|1060.3|1064.9|1060.4|1064.9|1060.4|1064.7|1060.2|39
1626961760000|2021-07-22 13:49:20|1065|1060.5|1065|1060.5|1065.2|1060.7|1065|1060.5|87
1626961770000|2021-07-22 13:49:30|1064.9|1060.4|1064.9|1060.4|1064.9|1060.4|1064.7|1060.2|32
1626961780000|2021-07-22 13:49:40|1065|1060.5|1064.7|1060.2|1065|1060.5|1064.7|1060.2|27
1626961790000|2021-07-22 13:49:50|1064.9|1060.4|1064.7|1060.2|1064.9|1060.4|1064.7|1060.2|40
1626961800000|2021-07-22 13:50:00|1064.9|1060.4|1065.2|1060.7|1065.2|1060.7|1064.9|1060.4|34
1626961810000|2021-07-22 13:50:10|1065.4|1060.9|1065.4|1060.9|1065.5|1061|1065.4|1060.9|23
1626961820000|2021-07-22 13:50:20|1065.9|1061.4|1065.7|1061.2|1065.9|1061.4|1065.7|1061.2|71
1626961830000|2021-07-22 13:50:30|1065.5|1061|1065.4|1060.9|1065.5|1061|1065.4|1060.9|26
1626961840000|2021-07-22 13:50:40|1065.5|1061|1065.9|1061.4|1065.9|1061.4|1065.5|1061|93
1626961850000|2021-07-22 13:50:50|1065.7|1061.2|1065.4|1060.9|1065.7|1061.2|1065.4|1060.9|42
1626961860000|2021-07-22 13:51:00|||||||||12
1626961870000|2021-07-22 13:51:10|||||||||3
1626961880000|2021-07-22 13:51:20|1065.5|1061|1065.4|1060.9|1065.5|1061|1065.4|1060.9|91
1626961890000|2021-07-22 13:51:30|||||||||23
1626961900000|2021-07-22 13:51:40|1065.3|1060.8|1065.4|1060.9|1065.4|1060.9|1065.3|1060.8|146
1626961910000|2021-07-22 13:51:50|1065.2|1060.7|1065.2|1060.7|1065.2|1060.7|1065.2|1060.7|30
1626961920000|2021-07-22 13:52:00|1065|1060.5|1064.9|1060.4|1065|1060.5|1064.9|1060.4|24
1626961930000|2021-07-22 13:52:10|1065.4|1060.9|1065.4|1060.9|1065.4|1060.9|1065.4|1060.9|22
1626961940000|2021-07-22 13:52:20|1065.2|1060.7|1065.5|1061|1065.5|1061|1065.2|1060.7|31
1626961950000|2021-07-22 13:52:30|1065.7|1061.2|1065.9|1061.4|1065.9|1061.4|1065.7|1061.2|41
1626961960000|2021-07-22 13:52:40|1066|1061.5|1066|1061.5|1066|1061.5|1065.9|1061.4|28
1626961970000|2021-07-22 13:52:50|1066.4|1061.9|1066.4|1061.9|1066.4|1061.9|1066.4|1061.9|31
1626961980000|2021-07-22 13:53:00|1066.2|1061.7|1065|1060.5|1066.2|1061.7|1065|1060.5|105
1626961990000|2021-07-22 13:53:10|1065.2|1060.7|1065.2|1060.7|1065.2|1060.7|1064.9|1060.4|13
1626962000000|2021-07-22 13:53:20|1065.4|1060.9|1064.9|1060.4|1065.9|1061.4|1064.9|1060.4|150
1626962010000|2021-07-22 13:53:30|1064.7|1060.2|1065|1060.5|1065|1060.5|1064.4|1059.9|271
1626962020000|2021-07-22 13:53:40|1064.9|1060.4|1064.9|1060.4|1064.9|1060.4|1064.4|1059.9|34
1626962030000|2021-07-22 13:53:50|1064.7|1060.2|1065.2|1060.7|1066|1061.5|1064.7|1060.2|240
1626962040000|2021-07-22 13:54:00|1065|1060.5|1064.7|1060.2|1065|1060.5|1064.7|1060.2|52
1626962050000|2021-07-22 13:54:10|1064.9|1060.4|1065.8|1061.3|1066|1061.5|1064.9|1060.4|129
1626962060000|2021-07-22 13:54:20|1065.9|1061.4|1066.4|1061.9|1066.4|1061.9|1065.9|1061.4|52
1626962070000|2021-07-22 13:54:30|1066.2|1061.7|1066.4|1061.9|1066.4|1061.9|1066|1061.5|90
1626962080000|2021-07-22 13:54:40|1066.7|1062.2|1066.7|1062.2|1066.7|1062.2|1066.7|1062.2|7
1626962090000|2021-07-22 13:54:50|1066.5|1062|1066.5|1062|1066.5|1062|1066.4|1061.9|27
1626962100000|2021-07-22 13:55:00|1066.7|1062.2|1065.3|1060.8|1066.7|1062.2|1065.3|1060.8|113
1626962110000|2021-07-22 13:55:10|1065.2|1060.7|1065.7|1061.2|1065.7|1061.2|1065.2|1060.7|15
1626962120000|2021-07-22 13:55:20|1065.9|1061.4|1066.2|1061.7|1066.2|1061.7|1065.9|1061.4|44
1626962130000|2021-07-22 13:55:30|1066.4|1061.9|1067|1062.5|1067|1062.5|1066.4|1061.9|52
1626962140000|2021-07-22 13:55:40|1067.2|1062.7|1067.5|1063|1067.9|1063.4|1067.2|1062.7|193
1626962150000|2021-07-22 13:55:50|1067.4|1062.9|1066.4|1061.9|1067.4|1062.9|1066.4|1061.9|241
1626962160000|2021-07-22 13:56:00|1066.9|1062.4|1068|1063.5|1068|1063.5|1066.5|1062|181
1626962170000|2021-07-22 13:56:10|1067.9|1063.4|1067.9|1063.4|1067.9|1063.4|1067.4|1062.9|68
1626962180000|2021-07-22 13:56:20|1068|1063.5|1067.7|1063.2|1068|1063.5|1067.7|1063.2|155
1626962190000|2021-07-22 13:56:30|1067.4|1062.9|1067.4|1062.9|1067.7|1063.2|1067.4|1062.9|28
1626962200000|2021-07-22 13:56:40|||||||||16
1626962210000|2021-07-22 13:56:50|1067.5|1063|1067.4|1062.9|1067.9|1063.4|1067.4|1062.9|97
1626962220000|2021-07-22 13:57:00|1067.2|1062.7|1067.2|1062.7|1067.2|1062.7|1067.2|1062.7|85
1626962230000|2021-07-22 13:57:10|1067.6|1063.1|1067.3|1062.8|1067.6|1063.1|1067.3|1062.8|20
1626962240000|2021-07-22 13:57:20|1067.4|1062.9|1067.4|1062.9|1067.4|1062.9|1067.3|1062.8|23
1626962250000|2021-07-22 13:57:30|1067.2|1062.7|1067.2|1062.7|1067.2|1062.7|1067.2|1062.7|25
1626962260000|2021-07-22 13:57:40|1067.4|1062.9|1067.7|1063.2|1067.7|1063.2|1067.4|1062.9|46
1626962270000|2021-07-22 13:57:50|1067.6|1063.1|1067.2|1062.7|1067.6|1063.1|1067.2|1062.7|41
1626962290000|2021-07-22 13:58:10|1067.4|1062.9|1067.4|1062.9|1067.4|1062.9|1067.4|1062.9|11
1626962300000|2021-07-22 13:58:20|||||||||2
1626962310000|2021-07-22 13:58:30|1067.2|1062.7|1067.2|1062.7|1067.2|1062.7|1067.2|1062.7|76
1626962320000|2021-07-22 13:58:40|1066.9|1062.4|1067.5|1063|1067.5|1063|1066.9|1062.4|159
1626962330000|2021-07-22 13:58:50|1067.7|1063.2|1067.7|1063.2|1067.7|1063.2|1067.7|1063.2|121
1626962340000|2021-07-22 13:59:00|1067.5|1063|1066.7|1062.2|1067.5|1063|1066.7|1062.2|133
1626962350000|2021-07-22 13:59:10|1066.4|1061.9|1065.9|1061.4|1066.4|1061.9|1065.9|1061.4|183
1626962360000|2021-07-22 13:59:20|1065.5|1061|1065.1|1060.6|1065.5|1061|1065.1|1060.6|68
1626962370000|2021-07-22 13:59:30|1065.5|1061|1065.2|1060.7|1065.5|1061|1065|1060.5|13
1626962380000|2021-07-22 13:59:40|1065|1060.5|1065.4|1060.9|1065.4|1060.9|1065|1060.5|23
1626962390000|2021-07-22 13:59:50|1065|1060.5|1064.9|1060.4|1065|1060.5|1064.9|1060.4|63
1626962400000|2021-07-22 14:00:00|1064.8|1060.3|1064.9|1060.4|1064.9|1060.4|1064.8|1060.3|55
1626962410000|2021-07-22 14:00:10|1064.8|1060.3|1065|1060.5|1065|1060.5|1064.8|1060.3|53
1626962420000|2021-07-22 14:00:20|||||||||20
1626962430000|2021-07-22 14:00:30|1064.7|1060.2|1064.5|1060|1064.7|1060.2|1064.5|1060|47
1626962440000|2021-07-22 14:00:40|1064.4|1059.9|1064.4|1059.9|1064.4|1059.9|1064.4|1059.9|72
1626962450000|2021-07-22 14:00:50|1064.2|1059.7|1063.9|1059.4|1064.4|1059.9|1063.9|1059.4|58
1626962460000|2021-07-22 14:01:00|1064|1059.5|1064.1|1059.6|1064.2|1059.7|1063.9|1059.4|29
1626962470000|2021-07-22 14:01:10|1063.7|1059.2|1064|1059.5|1064.4|1059.9|1063.7|1059.2|112
1626962480000|2021-07-22 14:01:20|1064.2|1059.7|1064.7|1060.2|1064.7|1060.2|1064.2|1059.7|112
1626962490000|2021-07-22 14:01:30|1065|1060.5|1064.5|1060|1065|1060.5|1064.5|1060|25
1626962500000|2021-07-22 14:01:40|1064.7|1060.2|1065|1060.5|1065|1060.5|1064.7|1060.2|34
1626962510000|2021-07-22 14:01:50|1064.6|1060.1|1064.6|1060.1|1064.6|1060.1|1064.6|1060.1|26
1626962520000|2021-07-22 14:02:00|1064.5|1060|1064.2|1059.7|1064.5|1060|1064.2|1059.7|13
1626962530000|2021-07-22 14:02:10|1064.4|1059.9|1064.4|1059.9|1064.4|1059.9|1064.4|1059.9|58
1626962540000|2021-07-22 14:02:20|1064.5|1060|1064.7|1060.2|1064.7|1060.2|1064.4|1059.9|21
1626962550000|2021-07-22 14:02:30|1064.5|1060|1064.7|1060.2|1064.8|1060.3|1064.5|1060|44
1626962560000|2021-07-22 14:02:40|||||||||1
1626962570000|2021-07-22 14:02:50|1064.9|1060.4|1065.2|1060.7|1065.2|1060.7|1064.7|1060.2|38
1626962580000|2021-07-22 14:03:00|1065|1060.5|1065|1060.5|1065|1060.5|1065|1060.5|28
1626962590000|2021-07-22 14:03:10|1065.2|1060.7|1065.2|1060.7|1065.2|1060.7|1065.2|1060.7|4
1626962610000|2021-07-22 14:03:30|1065|1060.5|1065.5|1061|1065.5|1061|1065|1060.5|50
1626962620000|2021-07-22 14:03:40|1065.4|1060.9|1065.5|1061|1065.5|1061|1065.4|1060.9|40
1626962630000|2021-07-22 14:03:50|1065.4|1060.9|1065.6|1061.1|1065.7|1061.2|1065.4|1060.9|49
1626962640000|2021-07-22 14:04:00|1065.5|1061|1065.6|1061.1|1065.9|1061.4|1065.5|1061|51
1626962650000|2021-07-22 14:04:10|1065.7|1061.2|1065.2|1060.7|1065.7|1061.2|1064.9|1060.4|107
1626962660000|2021-07-22 14:04:20|1065.3|1060.8|1065.4|1060.9|1065.8|1061.3|1065.3|1060.8|51
1626962670000|2021-07-22 14:04:30|1065.5|1061|1065.5|1061|1065.5|1061|1065.4|1060.9|30
1626962680000|2021-07-22 14:04:40|1065.6|1061.1|1065.9|1061.4|1066|1061.5|1065.6|1061.1|59
1626962690000|2021-07-22 14:04:50|1066|1061.5|1066.2|1061.7|1066.3|1061.8|1066|1061.5|45
1626962700000|2021-07-22 14:05:00|1066.3|1061.8|1066.4|1061.9|1066.4|1061.9|1066.2|1061.7|56
1626962710000|2021-07-22 14:05:10|1066.7|1062.2|1066.7|1062.2|1066.9|1062.4|1066.7|1062.2|63
1626962720000|2021-07-22 14:05:20|1066.5|1062|1066.4|1061.9|1066.7|1062.2|1066.4|1061.9|91
1626962730000|2021-07-22 14:05:30|||||||||14
1626962740000|2021-07-22 14:05:40|1066.3|1061.8|1066.6|1062.1|1066.7|1062.2|1066.2|1061.7|65
1626962750000|2021-07-22 14:05:50|1066.7|1062.2|1066.6|1062.1|1066.7|1062.2|1066.2|1061.7|53
1626962760000|2021-07-22 14:06:00|1066.7|1062.2|1066.4|1061.9|1066.7|1062.2|1066.4|1061.9|90
1626962770000|2021-07-22 14:06:10|1066.2|1061.7|1066.7|1062.2|1066.7|1062.2|1066.2|1061.7|55
1626962780000|2021-07-22 14:06:20|1066.5|1062|1066.2|1061.7|1066.5|1062|1066.2|1061.7|32
1626962790000|2021-07-22 14:06:30|1066.4|1061.9|1066.4|1061.9|1066.4|1061.9|1066.4|1061.9|38
1626962800000|2021-07-22 14:06:40|1066.7|1062.2|1066.7|1062.2|1066.7|1062.2|1066.7|1062.2|8
1626962810000|2021-07-22 14:06:50|1066.9|1062.4|1067.2|1062.7|1067.2|1062.7|1066.9|1062.4|34
1626962820000|2021-07-22 14:07:00|1067.1|1062.6|1066.2|1061.7|1067.1|1062.6|1066.2|1061.7|154
1626962830000|2021-07-22 14:07:10|1066.4|1061.9|1066.2|1061.7|1066.4|1061.9|1066.2|1061.7|37
1626962840000|2021-07-22 14:07:20|1066.3|1061.8|1066.6|1062.1|1066.7|1062.2|1066.3|1061.8|42
1626962850000|2021-07-22 14:07:30|1066.7|1062.2|1066.7|1062.2|1067|1062.5|1066.5|1062|40
1626962860000|2021-07-22 14:07:40|1066.9|1062.4|1066.7|1062.2|1066.9|1062.4|1066.7|1062.2|11
1626962870000|2021-07-22 14:07:50|1066.8|1062.3|1066.8|1062.3|1066.8|1062.3|1066.8|1062.3|27
1626962880000|2021-07-22 14:08:00|1066.9|1062.4|1066.7|1062.2|1066.9|1062.4|1066.7|1062.2|36
1626962890000|2021-07-22 14:08:10|||||||||20
1626962900000|2021-07-22 14:08:20|1066.9|1062.4|1066.8|1062.3|1066.9|1062.4|1066.8|1062.3|28
1626962910000|2021-07-22 14:08:30|1066.9|1062.4|1067|1062.5|1067|1062.5|1066.9|1062.4|33
1626962920000|2021-07-22 14:08:40|1067.2|1062.7|1067|1062.5|1067.2|1062.7|1066.9|1062.4|40
1626962930000|2021-07-22 14:08:50|1066.9|1062.4|1066.9|1062.4|1067|1062.5|1066.9|1062.4|37
1626962940000|2021-07-22 14:09:00|||||||||25
1626962950000|2021-07-22 14:09:10|1067|1062.5|1067.5|1063|1067.5|1063|1067|1062.5|98
1626962960000|2021-07-22 14:09:20|||||||||30
1626962970000|2021-07-22 14:09:30|||||||||57
1626962980000|2021-07-22 14:09:40|1067.7|1063.2|1068|1063.5|1068|1063.5|1067.7|1063.2|45
1626962990000|2021-07-22 14:09:50|1067.9|1063.4|1068.1|1063.6|1068.2|1063.7|1067.7|1063.2|195
1626963000000|2021-07-22 14:10:00|1068|1063.5|1068|1063.5|1068.2|1063.7|1068|1063.5|50
1626963010000|2021-07-22 14:10:10|1068.2|1063.7|1067.7|1063.2|1068.2|1063.7|1067.7|1063.2|34
1626963020000|2021-07-22 14:10:20|||||||||21
1626963030000|2021-07-22 14:10:30|||||||||12
1626963040000|2021-07-22 14:10:40|||||||||6
1626963050000|2021-07-22 14:10:50|1067.5|1063|1067.5|1063|1067.5|1063|1067.5|1063|56
1626963060000|2021-07-22 14:11:00|||||||||20
1626963070000|2021-07-22 14:11:10|||||||||15
1626963080000|2021-07-22 14:11:20|1067.7|1063.2|1067.5|1063|1067.7|1063.2|1067.5|1063|43
1626963090000|2021-07-22 14:11:30|1067.4|1062.9|1067.4|1062.9|1067.5|1063|1067.4|1062.9|39
1626963100000|2021-07-22 14:11:40|1067.2|1062.7|1067.2|1062.7|1067.2|1062.7|1067.2|1062.7|4
1626963110000|2021-07-22 14:11:50|||||||||1
1626963120000|2021-07-22 14:12:00|1067.5|1063|1067.5|1063|1067.7|1063.2|1067.5|1063|65
1626963130000|2021-07-22 14:12:10|1067.7|1063.2|1067.7|1063.2|1067.7|1063.2|1067.5|1063|65
1626963140000|2021-07-22 14:12:20|1067.5|1063|1067.5|1063|1067.7|1063.2|1067.5|1063|45
1626963150000|2021-07-22 14:12:30|1067.7|1063.2|1067.7|1063.2|1067.7|1063.2|1067.7|1063.2|22
1626963160000|2021-07-22 14:12:40|1067.5|1063|1067.6|1063.1|1067.6|1063.1|1067.5|1063|27
1626963170000|2021-07-22 14:12:50|1067.7|1063.2|1067.7|1063.2|1067.7|1063.2|1067.7|1063.2|76
1626963180000|2021-07-22 14:13:00|1067.5|1063|1067.5|1063|1067.5|1063|1067.5|1063|54
1626963190000|2021-07-22 14:13:10|||||||||82
1626963200000|2021-07-22 14:13:20|||||||||62
1626963210000|2021-07-22 14:13:30|||||||||28
1626963220000|2021-07-22 14:13:40|||||||||18
1626963230000|2021-07-22 14:13:50|1067.4|1062.9|1067.2|1062.7|1067.4|1062.9|1067.2|1062.7|85
1626963240000|2021-07-22 14:14:00|1067|1062.5|1067|1062.5|1067|1062.5|1067|1062.5|36
1626963250000|2021-07-22 14:14:10|1067.2|1062.7|1067|1062.5|1067.2|1062.7|1067|1062.5|61
1626963260000|2021-07-22 14:14:20|||||||||26
1626963270000|2021-07-22 14:14:30|1066.7|1062.2|1066.7|1062.2|1066.7|1062.2|1066.7|1062.2|33
1626963280000|2021-07-22 14:14:40|1066.5|1062|1066.5|1062|1066.5|1062|1066.5|1062|17
1626963290000|2021-07-22 14:14:50|1066|1061.5|1065.7|1061.2|1066.2|1061.7|1065.7|1061.2|139
1626963300000|2021-07-22 14:15:00|1065.9|1061.4|1066|1061.5|1066|1061.5|1065.7|1061.2|84
1626963310000|2021-07-22 14:15:10|1065.9|1061.4|1066|1061.5|1066.1|1061.6|1065.9|1061.4|85
1626963320000|2021-07-22 14:15:20|1066.2|1061.7|1066.2|1061.7|1066.2|1061.7|1066.2|1061.7|25
1626963330000|2021-07-22 14:15:30|1066|1061.5|1066|1061.5|1066|1061.5|1066|1061.5|22
1626963340000|2021-07-22 14:15:40|||||||||20
1626963350000|2021-07-22 14:15:50|1066.2|1061.7|1066.5|1062|1066.5|1062|1066.2|1061.7|74
1626963360000|2021-07-22 14:16:00|1066.7|1062.2|1066|1061.5|1066.7|1062.2|1066|1061.5|40
1626963370000|2021-07-22 14:16:10|1066.2|1061.7|1066.5|1062|1066.5|1062|1066.2|1061.7|20
1626963380000|2021-07-22 14:16:20|1066.2|1061.7|1066|1061.5|1066.2|1061.7|1066|1061.5|23
1626963390000|2021-07-22 14:16:30|||||||||13
1626963400000|2021-07-22 14:16:40|1066.2|1061.7|1066.2|1061.7|1066.2|1061.7|1066.2|1061.7|10
1626963410000|2021-07-22 14:16:50|1066|1061.5|1066|1061.5|1066|1061.5|1066|1061.5|24
1626963420000|2021-07-22 14:17:00|1066.2|1061.7|1066.2|1061.7|1066.2|1061.7|1066.2|1061.7|18
1626963430000|2021-07-22 14:17:10|1066|1061.5|1066|1061.5|1066|1061.5|1066|1061.5|12
1626963440000|2021-07-22 14:17:20|1066.2|1061.7|1066|1061.5|1066.2|1061.7|1065.9|1061.4|36
1626963450000|2021-07-22 14:17:30|1065.9|1061.4|1065.7|1061.2|1066.2|1061.7|1065.7|1061.2|42
1626963460000|2021-07-22 14:17:40|1065.9|1061.4|1065.5|1061|1066|1061.5|1065.5|1061|22
1626963470000|2021-07-22 14:17:50|1065.7|1061.2|1065.5|1061|1065.7|1061.2|1065.5|1061|27
1626963480000|2021-07-22 14:18:00|1065.2|1060.7|1064.9|1060.4|1065.2|1060.7|1064.9|1060.4|77
1626963490000|2021-07-22 14:18:10|1064.7|1060.2|1064.5|1060|1064.7|1060.2|1064.5|1060|261
1626963500000|2021-07-22 14:18:20|||||||||108
1626963510000|2021-07-22 14:18:30|||||||||157
1626963520000|2021-07-22 14:18:40|1064.7|1060.2|1064.7|1060.2|1064.7|1060.2|1064.7|1060.2|44
1626963530000|2021-07-22 14:18:50|1064.5|1060|1064.4|1059.9|1064.5|1060|1064.2|1059.7|58
1626963540000|2021-07-22 14:19:00|1064.2|1059.7|1064.2|1059.7|1064.5|1060|1064.2|1059.7|23
1626963550000|2021-07-22 14:19:10|1064.5|1060|1064.9|1060.4|1064.9|1060.4|1064.5|1060|146
1626963560000|2021-07-22 14:19:20|1065.2|1060.7|1065.4|1060.9|1065.5|1061|1065.2|1060.7|21
1626963570000|2021-07-22 14:19:30|1065.5|1061|1066|1061.5|1066|1061.5|1065.5|1061|128
1626963580000|2021-07-22 14:19:40|1065.9|1061.4|1066|1061.5|1066|1061.5|1065.9|1061.4|39
1626963590000|2021-07-22 14:19:50|||||||||22
1626963600000|2021-07-22 14:20:00|1066.2|1061.7|1066.4|1061.9|1066.5|1062|1066.2|1061.7|40
1626963610000|2021-07-22 14:20:10|1066.5|1062|1066.5|1062|1066.9|1062.4|1066.4|1061.9|118
1626963620000|2021-07-22 14:20:20|1066.7|1062.2|1066|1061.5|1066.7|1062.2|1066|1061.5|47
1626963630000|2021-07-22 14:20:30|1066.1|1061.6|1066.5|1062|1066.5|1062|1066.1|1061.6|55
1626963640000|2021-07-22 14:20:40|||||||||19
1626963650000|2021-07-22 14:20:50|1066.7|1062.2|1067.2|1062.7|1067.2|1062.7|1066.7|1062.2|101
1626963660000|2021-07-22 14:21:00|1067|1062.5|1066.5|1062|1067|1062.5|1066.5|1062|106
1626963670000|2021-07-22 14:21:10|1066.4|1061.9|1066|1061.5|1066.4|1061.9|1066|1061.5|58
1626963680000|2021-07-22 14:21:20|1065.5|1061|1065.5|1061|1065.5|1061|1065.5|1061|30
1626963690000|2021-07-22 14:21:30|||||||||11
1626963700000|2021-07-22 14:21:40|1065.2|1060.7|1066.2|1061.7|1066.2|1061.7|1065.2|1060.7|142
1626963710000|2021-07-22 14:21:50|1066.4|1061.9|1066.4|1061.9|1067|1062.5|1066.4|1061.9|435
1626963720000|2021-07-22 14:22:00|1066.2|1061.7|1066|1061.5|1066.2|1061.7|1065.9|1061.4|40
1626963730000|2021-07-22 14:22:10|1066.4|1061.9|1066.4|1061.9|1066.4|1061.9|1066.3|1061.8|32
1626963740000|2021-07-22 14:22:20|1066|1061.5|1066.5|1062|1066.9|1062.4|1066|1061.5|164
1626963750000|2021-07-22 14:22:30|1066.4|1061.9|1066.8|1062.3|1066.8|1062.3|1066.4|1061.9|203
1626963760000|2021-07-22 14:22:40|1066.9|1062.4|1067|1062.5|1067|1062.5|1066.9|1062.4|47
1626963770000|2021-07-22 14:22:50|1066.9|1062.4|1066.9|1062.4|1066.9|1062.4|1066.5|1062|96
1626963780000|2021-07-22 14:23:00|1067|1062.5|1067.4|1062.9|1067.4|1062.9|1066.9|1062.4|263
1626963790000|2021-07-22 14:23:10|1067.5|1063|1067|1062.5|1067.5|1063|1067|1062.5|44
1626963800000|2021-07-22 14:23:20|1067.2|1062.7|1067|1062.5|1067.2|1062.7|1067|1062.5|29
1626963810000|2021-07-22 14:23:30|1067.4|1062.9|1067.5|1063|1067.5|1063|1067.4|1062.9|71
1626963820000|2021-07-22 14:23:40|1067.7|1063.2|1067.5|1063|1067.7|1063.2|1067.5|1063|307
1626963830000|2021-07-22 14:23:50|1067.4|1062.9|1067.4|1062.9|1067.4|1062.9|1067.4|1062.9|77
1626963840000|2021-07-22 14:24:00|1067.5|1063|1067.5|1063|1067.5|1063|1067.5|1063|37
1626963850000|2021-07-22 14:24:10|||||||||16
1626963860000|2021-07-22 14:24:20|||||||||20
1626963870000|2021-07-22 14:24:30|||||||||20
1626963880000|2021-07-22 14:24:40|||||||||65
1626963890000|2021-07-22 14:24:50|||||||||16
1626963900000|2021-07-22 14:25:00|1067.6|1063.1|1067.9|1063.4|1068|1063.5|1067.5|1063|111
1626963910000|2021-07-22 14:25:10|1067.7|1063.2|1067.4|1062.9|1067.7|1063.2|1067.4|1062.9|61
1626963920000|2021-07-22 14:25:20|1067.5|1063|1067.9|1063.4|1067.9|1063.4|1067.4|1062.9|143
1626963930000|2021-07-22 14:25:30|1067.5|1063|1067.7|1063.2|1067.9|1063.4|1067.5|1063|96
1626963940000|2021-07-22 14:25:40|1067.4|1062.9|1067.2|1062.7|1067.4|1062.9|1067.2|1062.7|85
1626963950000|2021-07-22 14:25:50|1067.4|1062.9|1067.2|1062.7|1067.4|1062.9|1067.2|1062.7|110
1626963960000|2021-07-22 14:26:00|1067.4|1062.9|1067.2|1062.7|1067.4|1062.9|1067.2|1062.7|38
1626963970000|2021-07-22 14:26:10|1067.3|1062.8|1067.2|1062.7|1067.4|1062.9|1067.2|1062.7|33
1626963980000|2021-07-22 14:26:20|||||||||9
1626963990000|2021-07-22 14:26:30|1066.9|1062.4|1066.9|1062.4|1066.9|1062.4|1066.9|1062.4|12
1626964000000|2021-07-22 14:26:40|1066.7|1062.2|1066.5|1062|1066.7|1062.2|1066.5|1062|155
1626964010000|2021-07-22 14:26:50|1066.6|1062.1|1066.7|1062.2|1066.7|1062.2|1066.5|1062|70
1626964020000|2021-07-22 14:27:00|||||||||11
1626964030000|2021-07-22 14:27:10|||||||||61
1626964040000|2021-07-22 14:27:20|||||||||17
1626964050000|2021-07-22 14:27:30|||||||||3
1626964060000|2021-07-22 14:27:40|1066.4|1061.9|1066.4|1061.9|1066.4|1061.9|1066.4|1061.9|54
1626964070000|2021-07-22 14:27:50|||||||||6
1626964080000|2021-07-22 14:28:00|1066.2|1061.7|1065.9|1061.4|1066.2|1061.7|1065.9|1061.4|38
1626964090000|2021-07-22 14:28:10|1066.2|1061.7|1066.9|1062.4|1066.9|1062.4|1066.2|1061.7|54
1626964100000|2021-07-22 14:28:20|1066.7|1062.2|1066.2|1061.7|1066.7|1062.2|1066.2|1061.7|117
1626964110000|2021-07-22 14:28:30|1066.1|1061.6|1066|1061.5|1066.1|1061.6|1066|1061.5|83
1626964120000|2021-07-22 14:28:40|1065.7|1061.2|1066.9|1062.4|1066.9|1062.4|1065.7|1061.2|120
1626964130000|2021-07-22 14:28:50|1066.7|1062.2|1066.7|1062.2|1066.7|1062.2|1066.7|1062.2|44
1626964140000|2021-07-22 14:29:00|1066.4|1061.9|1066.9|1062.4|1067.2|1062.7|1066.4|1061.9|81
1626964150000|2021-07-22 14:29:10|1067.4|1062.9|1067.4|1062.9|1067.4|1062.9|1067.4|1062.9|74
1626964160000|2021-07-22 14:29:20|1067.5|1063|1067.5|1063|1067.5|1063|1067.5|1063|94
1626964170000|2021-07-22 14:29:30|1067|1062.5|1066.9|1062.4|1067|1062.5|1066.9|1062.4|95
1626964180000|2021-07-22 14:29:40|1066.7|1062.2|1067|1062.5|1067|1062.5|1066.7|1062.2|51
1626964190000|2021-07-22 14:29:50|1067.2|1062.7|1067.2|1062.7|1067.2|1062.7|1067.2|1062.7|57
1626964200000|2021-07-22 14:30:00|1067|1062.5|1067|1062.5|1067|1062.5|1067|1062.5|35
1626964210000|2021-07-22 14:30:10|||||||||29
1626964220000|2021-07-22 14:30:20|||||||||21
1626964230000|2021-07-22 14:30:30|1066.9|1062.4|1066.9|1062.4|1066.9|1062.4|1066.9|1062.4|111
1626964240000|2021-07-22 14:30:40|1067|1062.5|1066.9|1062.4|1067|1062.5|1066.9|1062.4|31
1626964250000|2021-07-22 14:30:50|1067|1062.5|1067|1062.5|1067|1062.5|1067|1062.5|60
1626964260000|2021-07-22 14:31:00|1066.9|1062.4|1067.4|1062.9|1067.4|1062.9|1066.9|1062.4|48
1626964270000|2021-07-22 14:31:10|1067|1062.5|1066.9|1062.4|1067|1062.5|1066.9|1062.4|39
1626964280000|2021-07-22 14:31:20|1066.5|1062|1065.9|1061.4|1066.5|1062|1065.9|1061.4|214
1626964290000|2021-07-22 14:31:30|1066|1061.5|1066.2|1061.7|1066.4|1061.9|1065.9|1061.4|42
1626964300000|2021-07-22 14:31:40|1066|1061.5|1065.9|1061.4|1066|1061.5|1065.9|1061.4|15
1626964310000|2021-07-22 14:31:50|||||||||17
1626964320000|2021-07-22 14:32:00|1066.2|1061.7|1067.2|1062.7|1067.5|1063|1066.2|1061.7|208
1626964330000|2021-07-22 14:32:10|1067|1062.5|1067.5|1063|1067.5|1063|1067|1062.5|86
1626964340000|2021-07-22 14:32:20|1067.7|1063.2|1067.8|1063.3|1067.8|1063.3|1067.5|1063|230
1626964350000|2021-07-22 14:32:30|1067.9|1063.4|1067.7|1063.2|1067.9|1063.4|1067.7|1063.2|177
1626964360000|2021-07-22 14:32:40|1068|1063.5|1068.2|1063.7|1068.2|1063.7|1068|1063.5|84
1626964370000|2021-07-22 14:32:50|1067.9|1063.4|1067.4|1062.9|1067.9|1063.4|1067.4|1062.9|107
1626964380000|2021-07-22 14:33:00|1067.5|1063|1067.9|1063.4|1067.9|1063.4|1067.5|1063|35
1626964390000|2021-07-22 14:33:10|1068|1063.5|1068|1063.5|1068|1063.5|1068|1063.5|107
1626964400000|2021-07-22 14:33:20|1068.4|1063.9|1068.1|1063.6|1068.4|1063.9|1067.9|1063.4|115
1626964410000|2021-07-22 14:33:30|1068|1063.5|1067.9|1063.4|1068|1063.5|1067.9|1063.4|66
1626964420000|2021-07-22 14:33:40|1068.2|1063.7|1067.9|1063.4|1068.4|1063.9|1067.9|1063.4|150
1626964430000|2021-07-22 14:33:50|||||||||45
1626964440000|2021-07-22 14:34:00|||||||||100
1626964450000|2021-07-22 14:34:10|1067.7|1063.2|1067.9|1063.4|1068|1063.5|1067.7|1063.2|144
1626964460000|2021-07-22 14:34:20|1067.5|1063|1068|1063.5|1068|1063.5|1067.5|1063|50
1626964470000|2021-07-22 14:34:30|1067.9|1063.4|1067.9|1063.4|1068.2|1063.7|1067.9|1063.4|50
1626964480000|2021-07-22 14:34:40|1068|1063.5|1067.7|1063.2|1068|1063.5|1067.7|1063.2|58
1626964490000|2021-07-22 14:34:50|||||||||19
1626964500000|2021-07-22 14:35:00|1067.5|1063|1067.7|1063.2|1067.7|1063.2|1067.5|1063|94
1626964510000|2021-07-22 14:35:10|1067.9|1063.4|1068.2|1063.7|1068.2|1063.7|1067.9|1063.4|65
1626964520000|2021-07-22 14:35:20|1067.7|1063.2|1068.2|1063.7|1068.2|1063.7|1067.7|1063.2|32
1626964530000|2021-07-22 14:35:30|1068.1|1063.6|1068.2|1063.7|1068.4|1063.9|1067.9|1063.4|159
1626964540000|2021-07-22 14:35:40|1068.4|1063.9|1067.9|1063.4|1068.4|1063.9|1067.9|1063.4|96
1626964550000|2021-07-22 14:35:50|1068|1063.5|1067.4|1062.9|1068.2|1063.7|1067.4|1062.9|101
1626964560000|2021-07-22 14:36:00|1067.5|1063|1067.4|1062.9|1067.9|1063.4|1067.4|1062.9|90
1626964570000|2021-07-22 14:36:10|1067.2|1062.7|1067.4|1062.9|1067.4|1062.9|1067.2|1062.7|12
1626964580000|2021-07-22 14:36:20|1067.5|1063|1067.5|1063|1067.9|1063.4|1067.5|1063|42
1626964590000|2021-07-22 14:36:30|1067.7|1063.2|1067.7|1063.2|1067.7|1063.2|1067.7|1063.2|25
1626964600000|2021-07-22 14:36:40|1068|1063.5|1068|1063.5|1068|1063.5|1068|1063.5|34
1626964610000|2021-07-22 14:36:50|1068.2|1063.7|1068.2|1063.7|1068.2|1063.7|1068.2|1063.7|77
1626964620000|2021-07-22 14:37:00|1068.1|1063.6|1068.2|1063.7|1068.2|1063.7|1068.1|1063.6|33
1626964630000|2021-07-22 14:37:10|||||||||25
1626964640000|2021-07-22 14:37:20|1068.4|1063.9|1068.7|1064.2|1068.7|1064.2|1068.2|1063.7|93
1626964650000|2021-07-22 14:37:30|||||||||92
1626964660000|2021-07-22 14:37:40|1068.9|1064.4|1069.2|1064.7|1069.2|1064.7|1068.9|1064.4|82
1626964670000|2021-07-22 14:37:50|1069.5|1065|1069.5|1065|1069.5|1065|1069.5|1065|116
1626964680000|2021-07-22 14:38:00|1069.4|1064.9|1069.7|1065.2|1069.7|1065.2|1069.4|1064.9|279
1626964690000|2021-07-22 14:38:10|||||||||140
1626964700000|2021-07-22 14:38:20|1069.8|1065.3|1070.2|1065.7|1070.4|1065.9|1069.7|1065.2|119
1626964710000|2021-07-22 14:38:30|1070.3|1065.8|1069.7|1065.2|1070.3|1065.8|1069.7|1065.2|174
1626964720000|2021-07-22 14:38:40|1070|1065.5|1070|1065.5|1070|1065.5|1070|1065.5|22
1626964730000|2021-07-22 14:38:50|1069.7|1065.2|1069.7|1065.2|1069.7|1065.2|1069.7|1065.2|11
1626964740000|2021-07-22 14:39:00|1069.9|1065.4|1070.4|1065.9|1070.4|1065.9|1069.7|1065.2|365
1626964750000|2021-07-22 14:39:10|1070.2|1065.7|1070.9|1066.4|1070.9|1066.4|1070.2|1065.7|287
1626964760000|2021-07-22 14:39:20|1071|1066.5|1071.4|1066.9|1071.4|1066.9|1071|1066.5|144
1626964770000|2021-07-22 14:39:30|1071.2|1066.7|1071|1066.5|1071.4|1066.9|1071|1066.5|291
1626964780000|2021-07-22 14:39:40|1070.7|1066.2|1070.7|1066.2|1071.2|1066.7|1070.7|1066.2|168
1626964790000|2021-07-22 14:39:50|1070.9|1066.4|1070.7|1066.2|1071.2|1066.7|1070.7|1066.2|224
1626964800000|2021-07-22 14:40:00|1070.9|1066.4|1070.7|1066.2|1071.2|1066.7|1070.7|1066.2|203
1626964810000|2021-07-22 14:40:10|1070.5|1066|1069.9|1065.4|1070.5|1066|1069.9|1065.4|168
1626964820000|2021-07-22 14:40:20|1069.7|1065.2|1069.2|1064.7|1069.7|1065.2|1068.9|1064.4|245
1626964830000|2021-07-22 14:40:30|1068.9|1064.4|1068.7|1064.2|1069.2|1064.7|1068.7|1064.2|100
1626964840000|2021-07-22 14:40:40|1068|1063.5|1067.9|1063.4|1068|1063.5|1067.9|1063.4|121
1626964850000|2021-07-22 14:40:50|1068.2|1063.7|1067.7|1063.2|1068.2|1063.7|1067.4|1062.9|144
1626964860000|2021-07-22 14:41:00|1067.8|1063.3|1068.3|1063.8|1068.5|1064|1067.8|1063.3|176
1626964870000|2021-07-22 14:41:10|1068.2|1063.7|1068.3|1063.8|1068.3|1063.8|1068.2|1063.7|88
1626964880000|2021-07-22 14:41:20|1068|1063.5|1067.8|1063.3|1068|1063.5|1067.8|1063.3|65
1626964890000|2021-07-22 14:41:30|||||||||40
1626964900000|2021-07-22 14:41:40|1067.7|1063.2|1067.7|1063.2|1067.7|1063.2|1067.7|1063.2|167
1626964910000|2021-07-22 14:41:50|1067.3|1062.8|1066.2|1061.7|1067.3|1062.8|1066.2|1061.7|296
1626964920000|2021-07-22 14:42:00|1066|1061.5|1066|1061.5|1066.2|1061.7|1066|1061.5|158
1626964930000|2021-07-22 14:42:10|1065.7|1061.2|1065.8|1061.3|1066.3|1061.8|1065.7|1061.2|65
1626964940000|2021-07-22 14:42:20|1065.5|1061|1065.3|1060.8|1065.5|1061|1065.3|1060.8|168
1626964950000|2021-07-22 14:42:30|1065.2|1060.7|1065.3|1060.8|1065.3|1060.8|1065|1060.5|196
1626964960000|2021-07-22 14:42:40|1065.2|1060.7|1064.5|1060|1065.3|1060.8|1064.5|1060|371
1626964970000|2021-07-22 14:42:50|1064.3|1059.8|1064|1059.5|1064.3|1059.8|1063.8|1059.3|623
1626964980000|2021-07-22 14:43:00|1064.1|1059.6|1063.8|1059.3|1064.2|1059.7|1063.8|1059.3|204
1626964990000|2021-07-22 14:43:10|1064|1059.5|1064.3|1059.8|1064.3|1059.8|1063.8|1059.3|100
1626965000000|2021-07-22 14:43:20|1064.2|1059.7|1064.7|1060.2|1064.7|1060.2|1064.2|1059.7|173
1626965010000|2021-07-22 14:43:30|1064.8|1060.3|1064.7|1060.2|1064.8|1060.3|1064.7|1060.2|85
1626965020000|2021-07-22 14:43:40|1064.5|1060|1065.2|1060.7|1065.3|1060.8|1064.5|1060|135
1626965030000|2021-07-22 14:43:50|1065.3|1060.8|1064.5|1060|1065.3|1060.8|1064.5|1060|87
1626965040000|2021-07-22 14:44:00|1064.6|1060.1|1064.2|1059.7|1064.7|1060.2|1064.2|1059.7|56
1626965050000|2021-07-22 14:44:10|1064.5|1060|1064.5|1060|1064.5|1060|1064.5|1060|47
1626965060000|2021-07-22 14:44:20|1064.2|1059.7|1064.2|1059.7|1064.2|1059.7|1064|1059.5|59
1626965070000|2021-07-22 14:44:30|1064.3|1059.8|1064.7|1060.2|1064.7|1060.2|1064.2|1059.7|35
1626965080000|2021-07-22 14:44:40|1064.3|1059.8|1064.7|1060.2|1064.7|1060.2|1064.3|1059.8|7
1626965090000|2021-07-22 14:44:50|1064.3|1059.8|1064.3|1059.8|1064.7|1060.2|1064.3|1059.8|13
1626965100000|2021-07-22 14:45:00|1064.5|1060|1066.2|1061.7|1066.2|1061.7|1064.5|1060|278
1626965110000|2021-07-22 14:45:10|1066.3|1061.8|1066.3|1061.8|1066.3|1061.8|1066.3|1061.8|63
1626965120000|2021-07-22 14:45:20|1066.2|1061.7|1066.2|1061.7|1066.3|1061.8|1065.8|1061.3|154
1626965130000|2021-07-22 14:45:30|1066.3|1061.8|1066.4|1061.9|1066.8|1062.3|1066|1061.5|106
1626965140000|2021-07-22 14:45:40|1066.3|1061.8|1066.7|1062.2|1066.7|1062.2|1066.3|1061.8|33
1626965150000|2021-07-22 14:45:50|1066.5|1062|1066.2|1061.7|1066.5|1062|1066.1|1061.6|158
1626965160000|2021-07-22 14:46:00|1066.1|1061.6|1066.2|1061.7|1066.2|1061.7|1066|1061.5|118
1626965170000|2021-07-22 14:46:10|1066.1|1061.6|1065.7|1061.2|1066.2|1061.7|1065.7|1061.2|31
1626965180000|2021-07-22 14:46:20|1065.3|1060.8|1065.2|1060.7|1065.7|1061.2|1065.2|1060.7|103
1626965190000|2021-07-22 14:46:30|1065|1060.5|1064.2|1059.7|1065|1060.5|1064.2|1059.7|124
1626965200000|2021-07-22 14:46:40|1064|1059.5|1064|1059.5|1064.2|1059.7|1064|1059.5|125
1626965210000|2021-07-22 14:46:50|1064.2|1059.7|1064|1059.5|1064.2|1059.7|1063.7|1059.2|83
1626965220000|2021-07-22 14:47:00|1063.8|1059.3|1063.7|1059.2|1063.8|1059.3|1063.7|1059.2|108
1626965230000|2021-07-22 14:47:10|1064|1059.5|1064.5|1060|1064.5|1060|1064|1059.5|138
1626965240000|2021-07-22 14:47:20|1064.7|1060.2|1064.4|1059.9|1064.7|1060.2|1064.2|1059.7|93
1626965250000|2021-07-22 14:47:30|1064.3|1059.8|1064.3|1059.8|1064.4|1059.9|1064.3|1059.8|40
1626965260000|2021-07-22 14:47:40|1064.2|1059.7|1064.3|1059.8|1064.3|1059.8|1064.2|1059.7|40
1626965270000|2021-07-22 14:47:50|1064.2|1059.7|1063.8|1059.3|1064.3|1059.8|1063.8|1059.3|80
1626965280000|2021-07-22 14:48:00|1064|1059.5|1063.5|1059|1064|1059.5|1063.5|1059|84
1626965290000|2021-07-22 14:48:10|1063.8|1059.3|1063.3|1058.8|1063.8|1059.3|1063.3|1058.8|93
1626965300000|2021-07-22 14:48:20|1063.2|1058.7|1063.3|1058.8|1063.5|1059|1063.2|1058.7|147
1626965310000|2021-07-22 14:48:30|1063.2|1058.7|1063.2|1058.7|1063.2|1058.7|1063.2|1058.7|36
1626965320000|2021-07-22 14:48:40|1062.8|1058.3|1062.8|1058.3|1062.8|1058.3|1062.8|1058.3|27
1626965330000|2021-07-22 14:48:50|1062.7|1058.2|1062.5|1058|1062.8|1058.3|1062.5|1058|167
1626965340000|2021-07-22 14:49:00|1062.3|1057.8|1062.2|1057.7|1062.3|1057.8|1062.2|1057.7|435
1626965350000|2021-07-22 14:49:10|1062.3|1057.8|1061.8|1057.3|1062.3|1057.8|1061.8|1057.3|148
1626965360000|2021-07-22 14:49:20|1061.7|1057.2|1061.5|1057|1061.7|1057.2|1061.5|1057|128
1626965370000|2021-07-22 14:49:30|1061.6|1057.1|1061.7|1057.2|1061.7|1057.2|1061.5|1057|87
1626965380000|2021-07-22 14:49:40|1061.5|1057|1062.2|1057.7|1062.2|1057.7|1061.5|1057|167
1626965390000|2021-07-22 14:49:50|1062|1057.5|1062|1057.5|1062|1057.5|1062|1057.5|68
1626965400000|2021-07-22 14:50:00|1061.8|1057.3|1062.5|1058|1062.5|1058|1061.8|1057.3|149
1626965410000|2021-07-22 14:50:10|1062.2|1057.7|1062.5|1058|1062.5|1058|1062.2|1057.7|102
1626965420000|2021-07-22 14:50:20|1062.7|1058.2|1063|1058.5|1063|1058.5|1062.7|1058.2|26
1626965430000|2021-07-22 14:50:30|1062.7|1058.2|1063|1058.5|1063|1058.5|1062.7|1058.2|22
1626965440000|2021-07-22 14:50:40|||||||||47
1626965450000|2021-07-22 14:50:50|1062.7|1058.2|1062.5|1058|1062.7|1058.2|1062.5|1058|71
1626965460000|2021-07-22 14:51:00|1062.7|1058.2|1063|1058.5|1063|1058.5|1062.7|1058.2|47
1626965470000|2021-07-22 14:51:10|1062.7|1058.2|1062.5|1058|1062.7|1058.2|1062.5|1058|55
1626965480000|2021-07-22 14:51:20|1062.7|1058.2|1062.5|1058|1063.1|1058.6|1062.5|1058|91
1626965490000|2021-07-22 14:51:30|1062.3|1057.8|1062.2|1057.7|1062.5|1058|1062.2|1057.7|66
1626965500000|2021-07-22 14:51:40|1062|1057.5|1062|1057.5|1062|1057.5|1062|1057.5|59
1626965510000|2021-07-22 14:51:50|1061.8|1057.3|1061.3|1056.8|1062|1057.5|1061.3|1056.8|62
1626965520000|2021-07-22 14:52:00|1061.4|1056.9|1061.8|1057.3|1061.8|1057.3|1061.3|1056.8|85
1626965530000|2021-07-22 14:52:10|1061.7|1057.2|1062.2|1057.7|1062.2|1057.7|1061.7|1057.2|99
1626965540000|2021-07-22 14:52:20|1062|1057.5|1062.2|1057.7|1062.2|1057.7|1061.8|1057.3|79
1626965550000|2021-07-22 14:52:30|1062.3|1057.8|1062.2|1057.7|1062.3|1057.8|1062|1057.5|65
1626965560000|2021-07-22 14:52:40|1061.7|1057.2|1062.5|1058|1062.5|1058|1061.7|1057.2|65
1626965570000|2021-07-22 14:52:50|1062.6|1058.1|1062.6|1058.1|1062.6|1058.1|1062.6|1058.1|34
1626965580000|2021-07-22 14:53:00|1062.8|1058.3|1062.5|1058|1062.8|1058.3|1062.5|1058|37
1626965590000|2021-07-22 14:53:10|1062.6|1058.1|1062.9|1058.4|1062.9|1058.4|1062.6|1058.1|36
1626965600000|2021-07-22 14:53:20|1063|1058.5|1062.8|1058.3|1063|1058.5|1062.8|1058.3|36
1626965610000|2021-07-22 14:53:30|1062.7|1058.2|1062.2|1057.7|1062.7|1058.2|1062.2|1057.7|245
1626965620000|2021-07-22 14:53:40|1062.3|1057.8|1061.8|1057.3|1062.3|1057.8|1061.8|1057.3|28
1626965630000|2021-07-22 14:53:50|1062|1057.5|1062.2|1057.7|1062.3|1057.8|1062|1057.5|80
1626965640000|2021-07-22 14:54:00|||||||||66
1626965650000|2021-07-22 14:54:10|1062|1057.5|1061.2|1056.7|1062|1057.5|1061.2|1056.7|618
1626965660000|2021-07-22 14:54:20|1061|1056.5|1060|1055.5|1061|1056.5|1059.7|1055.2|1277
1626965670000|2021-07-22 14:54:30|1060.2|1055.7|1060.8|1056.3|1060.8|1056.3|1059.8|1055.3|267
1626965680000|2021-07-22 14:54:40|1060.9|1056.4|1060.7|1056.2|1061.3|1056.8|1060.7|1056.2|169
1626965690000|2021-07-22 14:54:50|1060.8|1056.3|1060.7|1056.2|1060.8|1056.3|1060.7|1056.2|147
1626965700000|2021-07-22 14:55:00|1060.6|1056.1|1060.7|1056.2|1060.7|1056.2|1060.6|1056.1|137
1626965710000|2021-07-22 14:55:10|1060.5|1056|1061.2|1056.7|1061.2|1056.7|1060.5|1056|238
1626965720000|2021-07-22 14:55:20|1061.3|1056.8|1061.3|1056.8|1061.3|1056.8|1061|1056.5|115
1626965730000|2021-07-22 14:55:30|1061.5|1057|1061.3|1056.8|1061.8|1057.3|1061.3|1056.8|119
1626965740000|2021-07-22 14:55:40|1061.2|1056.7|1060.8|1056.3|1061.2|1056.7|1060.8|1056.3|84
1626965750000|2021-07-22 14:55:50|1061.2|1056.7|1061.2|1056.7|1061.2|1056.7|1061|1056.5|45
1626965760000|2021-07-22 14:56:00|1060.7|1056.2|1060.7|1056.2|1060.7|1056.2|1060.7|1056.2|125
1626965770000|2021-07-22 14:56:10|1060.5|1056|1060.2|1055.7|1060.5|1056|1060.2|1055.7|220
1626965780000|2021-07-22 14:56:20|1059.8|1055.3|1059.7|1055.2|1059.8|1055.3|1059.7|1055.2|359
1626965790000|2021-07-22 14:56:30|1060.1|1055.6|1060.1|1055.6|1060.1|1055.6|1060.1|1055.6|142
1626965800000|2021-07-22 14:56:40|1060.3|1055.8|1059.8|1055.3|1060.3|1055.8|1059.8|1055.3|400
1626965810000|2021-07-22 14:56:50|1059.7|1055.2|1059.7|1055.2|1060|1055.5|1059.7|1055.2|426
1626965820000|2021-07-22 14:57:00|1059.5|1055|1059.4|1054.9|1060|1055.5|1059.4|1054.9|405
1626965830000|2021-07-22 14:57:10|1059.5|1055|1059.5|1055|1059.5|1055|1059.3|1054.8|509
1626965840000|2021-07-22 14:57:20|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|170
1626965850000|2021-07-22 14:57:30|1059.5|1055|1059.5|1055|1059.5|1055|1059.3|1054.8|193
1626965860000|2021-07-22 14:57:40|1059.2|1054.7|1059.2|1054.7|1059.3|1054.8|1059.2|1054.7|285
1626965870000|2021-07-22 14:57:50|||||||||401
1626965880000|2021-07-22 14:58:00|1059.1|1054.6|1059.8|1055.3|1059.8|1055.3|1059.1|1054.6|301
1626965890000|2021-07-22 14:58:10|1059.7|1055.2|1059.7|1055.2|1059.7|1055.2|1059.7|1055.2|236
1626965900000|2021-07-22 14:58:20|1059.8|1055.3|1060.2|1055.7|1060.2|1055.7|1059.8|1055.3|191
1626965910000|2021-07-22 14:58:30|1060.3|1055.8|1060.3|1055.8|1060.3|1055.8|1060.3|1055.8|226
1626965920000|2021-07-22 14:58:40|||||||||74
1626965930000|2021-07-22 14:58:50|1060.5|1056|1060.4|1055.9|1060.5|1056|1060.4|1055.9|134
1626965940000|2021-07-22 14:59:00|1060.5|1056|1060.4|1055.9|1060.5|1056|1060.3|1055.8|86
1626965950000|2021-07-22 14:59:10|1060.3|1055.8|1060.8|1056.3|1060.8|1056.3|1060.3|1055.8|146
1626965960000|2021-07-22 14:59:20|1060.7|1056.2|1060.3|1055.8|1060.8|1056.3|1060.3|1055.8|233
1626965970000|2021-07-22 14:59:30|1060.5|1056|1060.5|1056|1060.5|1056|1060.4|1055.9|207
1626965980000|2021-07-22 14:59:40|1060.6|1056.1|1060.3|1055.8|1060.7|1056.2|1060.3|1055.8|192
1626965990000|2021-07-22 14:59:50|1060.7|1056.2|1060.7|1056.2|1060.8|1056.3|1060|1055.5|185
1627002000000|2021-07-23 01:00:00|1060.5|1056|1063|1058.5|1064.1|1059.6|1060.5|1056|825
1627002010000|2021-07-23 01:00:10|1062.8|1058.3|1061.6|1057.1|1063|1058.5|1061.3|1056.8|430
1627002020000|2021-07-23 01:00:20|1061.8|1057.3|1061.9|1057.4|1062.5|1058|1061.6|1057.1|338
1627002030000|2021-07-23 01:00:30|1062.1|1057.6|1062.5|1058|1062.5|1058|1061.6|1057.1|271
1627002040000|2021-07-23 01:00:40|1062.8|1058.3|1063.5|1059|1063.6|1059.1|1062.6|1058.1|348
1627002050000|2021-07-23 01:00:50|1063.6|1059.1|1064|1059.5|1064.1|1059.6|1063.1|1058.6|250
1627002060000|2021-07-23 01:01:00|1063.6|1059.1|1062.8|1058.3|1063.6|1059.1|1062.8|1058.3|240
1627002070000|2021-07-23 01:01:10|1062.6|1058.1|1062.6|1058.1|1062.6|1058.1|1062.1|1057.6|176
1627002080000|2021-07-23 01:01:20|1062.5|1058|1062.3|1057.8|1062.6|1058.1|1062|1057.5|150
1627002090000|2021-07-23 01:01:30|1062.5|1058|1061.8|1057.3|1062.5|1058|1061.8|1057.3|249
1627002100000|2021-07-23 01:01:40|1061.5|1057|1061.3|1056.8|1061.6|1057.1|1061.3|1056.8|166
1627002110000|2021-07-23 01:01:50|1061.2|1056.7|1062.5|1058|1062.5|1058|1061.1|1056.6|172
1627002120000|2021-07-23 01:02:00|1062.3|1057.8|1061.3|1056.8|1062.5|1058|1061|1056.5|249
1627002130000|2021-07-23 01:02:10|1061.5|1057|1060.8|1056.3|1061.5|1057|1060.7|1056.2|126
1627002140000|2021-07-23 01:02:20|1061|1056.5|1061.1|1056.6|1061.3|1056.8|1061|1056.5|215
1627002150000|2021-07-23 01:02:30|1061.3|1056.8|1060.8|1056.3|1061.3|1056.8|1060.1|1055.6|174
1627002160000|2021-07-23 01:02:40|1060.6|1056.1|1061.3|1056.8|1061.3|1056.8|1060.6|1056.1|121
1627002170000|2021-07-23 01:02:50|1061.1|1056.6|1061.3|1056.8|1061.5|1057|1060.9|1056.4|97
1627002180000|2021-07-23 01:03:00|1061.4|1056.9|1061.3|1056.8|1061.4|1056.9|1060.9|1056.4|143
1627002190000|2021-07-23 01:03:10|1061.2|1056.7|1061.5|1057|1061.5|1057|1061.1|1056.6|164
1627002200000|2021-07-23 01:03:20|1061.6|1057.1|1062.3|1057.8|1062.6|1058.1|1061.6|1057.1|92
1627002210000|2021-07-23 01:03:30|1062.1|1057.6|1062.6|1058.1|1062.8|1058.3|1062.1|1057.6|220
1627002220000|2021-07-23 01:03:40|1062.8|1058.3|1063|1058.5|1063.1|1058.6|1062.8|1058.3|155
1627002230000|2021-07-23 01:03:50|1062.8|1058.3|1061.1|1056.6|1062.8|1058.3|1061|1056.5|252
1627002240000|2021-07-23 01:04:00|1061.3|1056.8|1060.1|1055.6|1061.3|1056.8|1060|1055.5|274
1627002250000|2021-07-23 01:04:10|1060.3|1055.8|1060.8|1056.3|1060.8|1056.3|1060.3|1055.8|170
1627002260000|2021-07-23 01:04:20|1060.7|1056.2|1060.6|1056.1|1060.8|1056.3|1060.2|1055.7|155
1627002270000|2021-07-23 01:04:30|1060.8|1056.3|1060.8|1056.3|1061.1|1056.6|1060.5|1056|138
1627002280000|2021-07-23 01:04:40|1060.6|1056.1|1060.3|1055.8|1060.6|1056.1|1060.1|1055.6|134
1627002290000|2021-07-23 01:04:50|1060|1055.5|1059.6|1055.1|1060.1|1055.6|1059.6|1055.1|174
1627002300000|2021-07-23 01:05:00|1060|1055.5|1059.3|1054.8|1060|1055.5|1059.3|1054.8|357
1627002310000|2021-07-23 01:05:10|1059.2|1054.7|1060.5|1056|1060.8|1056.3|1059.2|1054.7|228
1627002320000|2021-07-23 01:05:20|1060.8|1056.3|1061.5|1057|1061.5|1057|1060.8|1056.3|131
1627002330000|2021-07-23 01:05:30|1061.8|1057.3|1061.6|1057.1|1062.1|1057.6|1061.5|1057|68
1627002340000|2021-07-23 01:05:40|1061.5|1057|1062|1057.5|1062|1057.5|1061.5|1057|109
1627002350000|2021-07-23 01:05:50|1061.8|1057.3|1062.1|1057.6|1062.1|1057.6|1061.8|1057.3|84
1627002360000|2021-07-23 01:06:00|1062.3|1057.8|1062.3|1057.8|1062.5|1058|1062.3|1057.8|120
1627002370000|2021-07-23 01:06:10|1062.4|1057.9|1062.8|1058.3|1062.8|1058.3|1062.4|1057.9|97
1627002380000|2021-07-23 01:06:20|1063|1058.5|1062.3|1057.8|1063|1058.5|1062.3|1057.8|136
1627002390000|2021-07-23 01:06:30|1062.5|1058|1063.3|1058.8|1063.3|1058.8|1062.5|1058|116
1627002400000|2021-07-23 01:06:40|1063.1|1058.6|1062.5|1058|1063.1|1058.6|1062.3|1057.8|318
1627002410000|2021-07-23 01:06:50|1062.6|1058.1|1062.3|1057.8|1062.6|1058.1|1061.9|1057.4|93
1627002420000|2021-07-23 01:07:00|1062.2|1057.7|1062.5|1058|1063|1058.5|1062.1|1057.6|464
1627002430000|2021-07-23 01:07:10|1062.6|1058.1|1063|1058.5|1063|1058.5|1062.5|1058|125
1627002440000|2021-07-23 01:07:20|1062.8|1058.3|1062.8|1058.3|1062.8|1058.3|1062.8|1058.3|44
1627002450000|2021-07-23 01:07:30|1063|1058.5|1063.3|1058.8|1063.3|1058.8|1063|1058.5|64
1627002460000|2021-07-23 01:07:40|1063|1058.5|1063.5|1059|1063.5|1059|1063|1058.5|142
1627002470000|2021-07-23 01:07:50|1063.6|1059.1|1063.6|1059.1|1063.6|1059.1|1063.5|1059|43
1627002480000|2021-07-23 01:08:00|1063.8|1059.3|1064.3|1059.8|1064.3|1059.8|1063.8|1059.3|263
1627002490000|2021-07-23 01:08:10|1064.5|1060|1064.3|1059.8|1064.5|1060|1064.3|1059.8|159
1627002500000|2021-07-23 01:08:20|1064.4|1059.9|1064.6|1060.1|1064.6|1060.1|1064.4|1059.9|84
1627002510000|2021-07-23 01:08:30|1064.5|1060|1064.5|1060|1064.5|1060|1064.5|1060|61
1627002520000|2021-07-23 01:08:40|1064.3|1059.8|1064|1059.5|1064.3|1059.8|1064|1059.5|99
1627002530000|2021-07-23 01:08:50|1063.6|1059.1|1063.6|1059.1|1063.6|1059.1|1062.8|1058.3|345
1627002540000|2021-07-23 01:09:00|1063.4|1058.9|1063|1058.5|1063.8|1059.3|1063|1058.5|147
1627002550000|2021-07-23 01:09:10|1063.3|1058.8|1064.8|1060.3|1065|1060.5|1063.3|1058.8|261
1627002560000|2021-07-23 01:09:20|1064.6|1060.1|1064.3|1059.8|1064.6|1060.1|1064.1|1059.6|76
1627002570000|2021-07-23 01:09:30|1064.5|1060|1064.1|1059.6|1064.8|1060.3|1064.1|1059.6|94
1627002580000|2021-07-23 01:09:40|1064|1059.5|1064.1|1059.6|1064.1|1059.6|1063.5|1059|199
1627002590000|2021-07-23 01:09:50|1064|1059.5|1063.8|1059.3|1064.6|1060.1|1063.8|1059.3|66
1627002600000|2021-07-23 01:10:00|1063.9|1059.4|1063.8|1059.3|1064.3|1059.8|1063.6|1059.1|110
1627002610000|2021-07-23 01:10:10|1063.9|1059.4|1063.1|1058.6|1063.9|1059.4|1063.1|1058.6|288
1627002620000|2021-07-23 01:10:20|1063|1058.5|1062.1|1057.6|1063|1058.5|1062.1|1057.6|197
1627002630000|2021-07-23 01:10:30|1062.3|1057.8|1062.3|1057.8|1062.6|1058.1|1062.1|1057.6|133
1627002640000|2021-07-23 01:10:40|1063.1|1058.6|1062.3|1057.8|1063.1|1058.6|1062.1|1057.6|130
1627002650000|2021-07-23 01:10:50|1062.5|1058|1062.3|1057.8|1062.5|1058|1061.6|1057.1|87
1627002660000|2021-07-23 01:11:00|1062.1|1057.6|1062.5|1058|1062.5|1058|1061.8|1057.3|51
1627002670000|2021-07-23 01:11:10|1062.3|1057.8|1061.8|1057.3|1062.3|1057.8|1061.8|1057.3|23
1627002680000|2021-07-23 01:11:20|1062|1057.5|1063|1058.5|1063|1058.5|1062|1057.5|85
1627002690000|2021-07-23 01:11:30|1062.8|1058.3|1061.8|1057.3|1062.8|1058.3|1061.8|1057.3|177
1627002700000|2021-07-23 01:11:40|1062|1057.5|1062.1|1057.6|1062.1|1057.6|1061.9|1057.4|61
1627002710000|2021-07-23 01:11:50|1062|1057.5|1062|1057.5|1062.1|1057.6|1062|1057.5|66
1627002720000|2021-07-23 01:12:00|1062.1|1057.6|1062|1057.5|1062.6|1058.1|1062|1057.5|53
1627002730000|2021-07-23 01:12:10|1062.1|1057.6|1061.3|1056.8|1062.5|1058|1061.3|1056.8|154
1627002740000|2021-07-23 01:12:20|1061.5|1057|1061.5|1057|1061.6|1057.1|1061.5|1057|47
1627002750000|2021-07-23 01:12:30|1061.8|1057.3|1061.8|1057.3|1061.8|1057.3|1061.8|1057.3|14
1627002760000|2021-07-23 01:12:40|1062|1057.5|1062.3|1057.8|1062.3|1057.8|1062|1057.5|92
1627002770000|2021-07-23 01:12:50|1062.4|1057.9|1062.8|1058.3|1062.8|1058.3|1062.4|1057.9|35
1627002780000|2021-07-23 01:13:00|1063|1058.5|1063.5|1059|1063.6|1059.1|1063|1058.5|91
1627002790000|2021-07-23 01:13:10|1063.4|1058.9|1063.5|1059|1063.5|1059|1063|1058.5|121
1627002800000|2021-07-23 01:13:20|1063.4|1058.9|1063.6|1059.1|1063.7|1059.2|1063.2|1058.7|88
1627002810000|2021-07-23 01:13:30|1063.3|1058.8|1063.1|1058.6|1063.5|1059|1063.1|1058.6|85
1627002820000|2021-07-23 01:13:40|1063|1058.5|1062.5|1058|1063|1058.5|1062.1|1057.6|201
1627002830000|2021-07-23 01:13:50|1062|1057.5|1062|1057.5|1062.1|1057.6|1062|1057.5|56
1627002840000|2021-07-23 01:14:00|1062.3|1057.8|1062.5|1058|1063|1058.5|1062.3|1057.8|229
1627002850000|2021-07-23 01:14:10|1062.6|1058.1|1062.6|1058.1|1062.6|1058.1|1062.6|1058.1|29
1627002860000|2021-07-23 01:14:20|1062.5|1058|1063|1058.5|1063|1058.5|1062.5|1058|78
1627002870000|2021-07-23 01:14:30|1062.8|1058.3|1062|1057.5|1062.8|1058.3|1062|1057.5|165
1627002880000|2021-07-23 01:14:40|1062.3|1057.8|1062.1|1057.6|1062.3|1057.8|1062|1057.5|45
1627002890000|2021-07-23 01:14:50|1062|1057.5|1061.8|1057.3|1062|1057.5|1061.8|1057.3|116
1627002900000|2021-07-23 01:15:00|1061.6|1057.1|1062.1|1057.6|1062.1|1057.6|1061.5|1057|200
1627002910000|2021-07-23 01:15:10|1062.3|1057.8|1061.9|1057.4|1062.3|1057.8|1061.8|1057.3|36
1627002920000|2021-07-23 01:15:20|1062|1057.5|1061.3|1056.8|1062.1|1057.6|1061.3|1056.8|152
1627002930000|2021-07-23 01:15:30|1061.1|1056.6|1061|1056.5|1061.1|1056.6|1061|1056.5|210
1627002940000|2021-07-23 01:15:40|1060.8|1056.3|1061|1056.5|1061.3|1056.8|1060.8|1056.3|161
1627002950000|2021-07-23 01:15:50|1061.1|1056.6|1061.3|1056.8|1061.3|1056.8|1061|1056.5|221
1627002960000|2021-07-23 01:16:00|1061.2|1056.7|1061.3|1056.8|1061.3|1056.8|1061.2|1056.7|33
1627002970000|2021-07-23 01:16:10|||||||||12
1627002980000|2021-07-23 01:16:20|||||||||10
1627002990000|2021-07-23 01:16:30|1061.1|1056.6|1060.8|1056.3|1061.1|1056.6|1060.8|1056.3|88
1627003000000|2021-07-23 01:16:40|||||||||30
1627003010000|2021-07-23 01:16:50|||||||||27
1627003020000|2021-07-23 01:17:00|1061|1056.5|1060.8|1056.3|1061.3|1056.8|1060.8|1056.3|177
1627003030000|2021-07-23 01:17:10|1060.9|1056.4|1060.8|1056.3|1061|1056.5|1060.8|1056.3|63
1627003040000|2021-07-23 01:17:20|1060.7|1056.2|1060.7|1056.2|1060.7|1056.2|1060.7|1056.2|169
1627003050000|2021-07-23 01:17:30|1060.8|1056.3|1060.8|1056.3|1060.8|1056.3|1060.4|1055.9|78
1627003060000|2021-07-23 01:17:40|1061|1056.5|1061|1056.5|1061|1056.5|1061|1056.5|235
1627003070000|2021-07-23 01:17:50|1061.1|1056.6|1061.3|1056.8|1061.3|1056.8|1061.1|1056.6|36
1627003080000|2021-07-23 01:18:00|1061|1056.5|1060.8|1056.3|1061|1056.5|1060.8|1056.3|78
1627003090000|2021-07-23 01:18:10|1060.7|1056.2|1060.8|1056.3|1060.8|1056.3|1060.7|1056.2|60
1627003100000|2021-07-23 01:18:20|1061|1056.5|1060.8|1056.3|1061.3|1056.8|1060.8|1056.3|144
1627003110000|2021-07-23 01:18:30|1061|1056.5|1061|1056.5|1061|1056.5|1060.9|1056.4|92
1627003120000|2021-07-23 01:18:40|1060.8|1056.3|1060.5|1056|1060.8|1056.3|1060.5|1056|209
1627003130000|2021-07-23 01:18:50|1060.6|1056.1|1060.6|1056.1|1060.6|1056.1|1060.6|1056.1|73
1627003140000|2021-07-23 01:19:00|||||||||52
1627003150000|2021-07-23 01:19:10|1060.7|1056.2|1060.8|1056.3|1060.8|1056.3|1060.7|1056.2|153
1627003160000|2021-07-23 01:19:20|1060.6|1056.1|1060.6|1056.1|1060.6|1056.1|1060.6|1056.1|87
1627003170000|2021-07-23 01:19:30|||||||||59
1627003180000|2021-07-23 01:19:40|1060.2|1055.7|1059.9|1055.4|1060.2|1055.7|1059.9|1055.4|508
1627003190000|2021-07-23 01:19:50|1060|1055.5|1058.8|1054.3|1060|1055.5|1058.1|1053.6|1762
1627003200000|2021-07-23 01:20:00|1058.6|1054.1|1058.3|1053.8|1058.7|1054.2|1058.1|1053.6|528
1627003210000|2021-07-23 01:20:10|1058|1053.5|1058.1|1053.6|1058.3|1053.8|1057.9|1053.4|507
1627003220000|2021-07-23 01:20:20|1058.2|1053.7|1057.9|1053.4|1058.4|1053.9|1057.8|1053.3|498
1627003230000|2021-07-23 01:20:30|1058|1053.5|1056.5|1052|1058|1053.5|1056.5|1052|1163
1627003240000|2021-07-23 01:20:40|1056.3|1051.8|1055.8|1051.3|1056.3|1051.8|1055.3|1050.8|910
1627003250000|2021-07-23 01:20:50|1056|1051.5|1055.8|1051.3|1056.3|1051.8|1055.8|1051.3|295
1627003260000|2021-07-23 01:21:00|1055.6|1051.1|1057|1052.5|1057|1052.5|1055.6|1051.1|377
1627003270000|2021-07-23 01:21:10|1057.3|1052.8|1057|1052.5|1057.3|1052.8|1056.5|1052|353
1627003280000|2021-07-23 01:21:20|1057.3|1052.8|1057.3|1052.8|1057.3|1052.8|1057.1|1052.6|220
1627003290000|2021-07-23 01:21:30|1057.2|1052.7|1057.3|1052.8|1057.5|1053|1057.1|1052.6|183
1627003300000|2021-07-23 01:21:40|1057.5|1053|1057.4|1052.9|1057.5|1053|1057.3|1052.8|182
1627003310000|2021-07-23 01:21:50|1057.3|1052.8|1057.3|1052.8|1057.5|1053|1057.3|1052.8|149
1627003320000|2021-07-23 01:22:00|1057.1|1052.6|1057.3|1052.8|1057.5|1053|1057|1052.5|93
1627003330000|2021-07-23 01:22:10|1057.5|1053|1056.7|1052.2|1057.5|1053|1056.6|1052.1|144
1627003340000|2021-07-23 01:22:20|1056.6|1052.1|1057|1052.5|1057|1052.5|1056.6|1052.1|86
1627003350000|2021-07-23 01:22:30|1057.1|1052.6|1057|1052.5|1057.1|1052.6|1057|1052.5|133
1627003360000|2021-07-23 01:22:40|1056.6|1052.1|1057|1052.5|1057.1|1052.6|1056.6|1052.1|93
1627003370000|2021-07-23 01:22:50|1056.6|1052.1|1056.6|1052.1|1056.6|1052.1|1056.6|1052.1|139
1627003380000|2021-07-23 01:23:00|1057|1052.5|1057|1052.5|1057|1052.5|1057|1052.5|127
1627003390000|2021-07-23 01:23:10|1057.1|1052.6|1057.4|1052.9|1057.4|1052.9|1057|1052.5|125
1627003400000|2021-07-23 01:23:20|1057.1|1052.6|1057.6|1053.1|1057.6|1053.1|1057.1|1052.6|172
1627003410000|2021-07-23 01:23:30|1058|1053.5|1058.8|1054.3|1058.8|1054.3|1057.8|1053.3|477
1627003420000|2021-07-23 01:23:40|||||||||177
1627003430000|2021-07-23 01:23:50|1058.6|1054.1|1058.6|1054.1|1058.6|1054.1|1058.1|1053.6|176
1627003440000|2021-07-23 01:24:00|1058.8|1054.3|1059|1054.5|1059.1|1054.6|1058.6|1054.1|139
1627003450000|2021-07-23 01:24:10|1059.1|1054.6|1060|1055.5|1060|1055.5|1059.1|1054.6|190
1627003460000|2021-07-23 01:24:20|1060.3|1055.8|1060.1|1055.6|1060.7|1056.2|1059.9|1055.4|310
1627003470000|2021-07-23 01:24:30|1060.2|1055.7|1060.6|1056.1|1060.6|1056.1|1060.2|1055.7|184
1627003480000|2021-07-23 01:24:40|1060.5|1056|1060.3|1055.8|1060.5|1056|1059.8|1055.3|89
1627003490000|2021-07-23 01:24:50|1060|1055.5|1060.3|1055.8|1060.3|1055.8|1060|1055.5|69
1627003500000|2021-07-23 01:25:00|1060|1055.5|1060.5|1056|1060.5|1056|1060|1055.5|206
1627003510000|2021-07-23 01:25:10|1060.8|1056.3|1060.5|1056|1060.8|1056.3|1060.5|1056|147
1627003520000|2021-07-23 01:25:20|1060.3|1055.8|1059.8|1055.3|1060.3|1055.8|1059.8|1055.3|216
1627003530000|2021-07-23 01:25:30|1060.1|1055.6|1060.1|1055.6|1060.1|1055.6|1059.8|1055.3|31
1627003540000|2021-07-23 01:25:40|1060.3|1055.8|1060.3|1055.8|1060.3|1055.8|1060.3|1055.8|54
1627003550000|2021-07-23 01:25:50|1060.1|1055.6|1060.1|1055.6|1060.3|1055.8|1060.1|1055.6|135
1627003560000|2021-07-23 01:26:00|1060.3|1055.8|1060.6|1056.1|1060.6|1056.1|1060.3|1055.8|251
1627003570000|2021-07-23 01:26:10|||||||||61
1627003580000|2021-07-23 01:26:20|1060.7|1056.2|1061.3|1056.8|1061.3|1056.8|1060.7|1056.2|306
1627003590000|2021-07-23 01:26:30|1061.4|1056.9|1061.3|1056.8|1061.6|1057.1|1061.3|1056.8|190
1627003600000|2021-07-23 01:26:40|1061.5|1057|1062.4|1057.9|1062.4|1057.9|1061.3|1056.8|494
1627003610000|2021-07-23 01:26:50|1062.3|1057.8|1062|1057.5|1062.3|1057.8|1061.3|1056.8|171
1627003620000|2021-07-23 01:27:00|1061.8|1057.3|1061.5|1057|1061.8|1057.3|1061.3|1056.8|403
1627003630000|2021-07-23 01:27:10|1061.3|1056.8|1061.3|1056.8|1061.5|1057|1061.3|1056.8|159
1627003640000|2021-07-23 01:27:20|1061.1|1056.6|1060.8|1056.3|1061.1|1056.6|1060.8|1056.3|87
1627003650000|2021-07-23 01:27:30|1061|1056.5|1061.3|1056.8|1061.4|1056.9|1060.9|1056.4|154
1627003660000|2021-07-23 01:27:40|1061.5|1057|1061|1056.5|1061.5|1057|1060.9|1056.4|100
1627003670000|2021-07-23 01:27:50|1060.9|1056.4|1061|1056.5|1061|1056.5|1060.6|1056.1|80
1627003680000|2021-07-23 01:28:00|1061.1|1056.6|1061.5|1057|1061.5|1057|1060.5|1056|94
1627003690000|2021-07-23 01:28:10|1061.3|1056.8|1061|1056.5|1061.3|1056.8|1061|1056.5|32
1627003700000|2021-07-23 01:28:20|||||||||56
1627003710000|2021-07-23 01:28:30|1061.1|1056.6|1061.5|1057|1061.5|1057|1061.1|1056.6|76
1627003720000|2021-07-23 01:28:40|1061.3|1056.8|1061|1056.5|1061.3|1056.8|1061|1056.5|200
1627003730000|2021-07-23 01:28:50|1061.1|1056.6|1061.1|1056.6|1061.1|1056.6|1061|1056.5|106
1627003740000|2021-07-23 01:29:00|1061.4|1056.9|1061|1056.5|1061.5|1057|1061|1056.5|52
1627003750000|2021-07-23 01:29:10|1060.6|1056.1|1061|1056.5|1061|1056.5|1060.6|1056.1|36
1627003760000|2021-07-23 01:29:20|1060.8|1056.3|1061.1|1056.6|1061.1|1056.6|1060.8|1056.3|49
1627003770000|2021-07-23 01:29:30|1061|1056.5|1060.6|1056.1|1061|1056.5|1060.6|1056.1|45
1627003780000|2021-07-23 01:29:40|1060.7|1056.2|1060.6|1056.1|1060.7|1056.2|1060.6|1056.1|56
1627003790000|2021-07-23 01:29:50|1060.7|1056.2|1060.7|1056.2|1060.8|1056.3|1060.6|1056.1|78
1627003800000|2021-07-23 01:30:00|1060.6|1056.1|1060.6|1056.1|1060.8|1056.3|1060.6|1056.1|47
1627003810000|2021-07-23 01:30:10|1060.7|1056.2|1060.6|1056.1|1060.7|1056.2|1060.6|1056.1|57
1627003820000|2021-07-23 01:30:20|1060.5|1056|1060.5|1056|1060.6|1056.1|1060.5|1056|167
1627003830000|2021-07-23 01:30:30|1060.6|1056.1|1060.3|1055.8|1060.6|1056.1|1060.3|1055.8|14
1627003840000|2021-07-23 01:30:40|1060.5|1056|1060.5|1056|1060.6|1056.1|1060.1|1055.6|85
1627003850000|2021-07-23 01:30:50|1060.1|1055.6|1060|1055.5|1060.5|1056|1060|1055.5|201
1627003860000|2021-07-23 01:31:00|1060.2|1055.7|1060.5|1056|1060.5|1056|1060.2|1055.7|95
1627003870000|2021-07-23 01:31:10|1060.6|1056.1|1060|1055.5|1060.6|1056.1|1060|1055.5|105
1627003880000|2021-07-23 01:31:20|1060.1|1055.6|1060.5|1056|1060.5|1056|1060.1|1055.6|49
1627003890000|2021-07-23 01:31:30|1060.4|1055.9|1060.3|1055.8|1060.4|1055.9|1060.3|1055.8|52
1627003900000|2021-07-23 01:31:40|1060|1055.5|1059.8|1055.3|1060|1055.5|1059.5|1055|139
1627003910000|2021-07-23 01:31:50|1060|1055.5|1060.3|1055.8|1060.5|1056|1059.8|1055.3|42
1627003920000|2021-07-23 01:32:00|1060.4|1055.9|1060.5|1056|1060.5|1056|1060.3|1055.8|90
1627003930000|2021-07-23 01:32:10|1060.3|1055.8|1060.5|1056|1060.5|1056|1060.3|1055.8|135
1627003940000|2021-07-23 01:32:20|1060.4|1055.9|1060.1|1055.6|1060.5|1056|1060|1055.5|47
1627003950000|2021-07-23 01:32:30|1060.5|1056|1060|1055.5|1060.5|1056|1060|1055.5|67
1627003960000|2021-07-23 01:32:40|1059.8|1055.3|1060.5|1056|1060.5|1056|1059.8|1055.3|43
1627003970000|2021-07-23 01:32:50|1060.6|1056.1|1060.8|1056.3|1060.8|1056.3|1060.6|1056.1|56
1627003980000|2021-07-23 01:33:00|1061|1056.5|1060.5|1056|1061|1056.5|1060.5|1056|60
1627003990000|2021-07-23 01:33:10|||||||||10
1627004000000|2021-07-23 01:33:20|1060.3|1055.8|1059.3|1054.8|1060.3|1055.8|1059.3|1054.8|302
1627004010000|2021-07-23 01:33:30|1059.1|1054.6|1059.3|1054.8|1059.3|1054.8|1059|1054.5|53
1627004020000|2021-07-23 01:33:40|1059|1054.5|1059|1054.5|1059.1|1054.6|1058.5|1054|90
1627004030000|2021-07-23 01:33:50|1058.8|1054.3|1058.6|1054.1|1058.8|1054.3|1058.5|1054|80
1627004040000|2021-07-23 01:34:00|1058.5|1054|1058.3|1053.8|1058.5|1054|1058.3|1053.8|61
1627004050000|2021-07-23 01:34:10|||||||||49
1627004060000|2021-07-23 01:34:20|1058.5|1054|1058.5|1054|1058.5|1054|1058.5|1054|67
1627004070000|2021-07-23 01:34:30|1058|1053.5|1058|1053.5|1058|1053.5|1058|1053.5|23
1627004080000|2021-07-23 01:34:40|1057.8|1053.3|1058|1053.5|1058|1053.5|1057.8|1053.3|64
1627004090000|2021-07-23 01:34:50|1057.8|1053.3|1058.6|1054.1|1058.6|1054.1|1057.8|1053.3|92
1627004100000|2021-07-23 01:35:00|1058|1053.5|1059|1054.5|1059|1054.5|1058|1053.5|189
1627004110000|2021-07-23 01:35:10|1058.8|1054.3|1058.8|1054.3|1059.1|1054.6|1058.6|1054.1|214
1627004120000|2021-07-23 01:35:20|1059|1054.5|1059.1|1054.6|1059.2|1054.7|1059|1054.5|110
1627004130000|2021-07-23 01:35:30|1059|1054.5|1058.8|1054.3|1059.3|1054.8|1058.8|1054.3|59
1627004140000|2021-07-23 01:35:40|1059.1|1054.6|1058.1|1053.6|1059.1|1054.6|1058.1|1053.6|108
1627004150000|2021-07-23 01:35:50|1058.5|1054|1058.5|1054|1059.2|1054.7|1058|1053.5|153
1627004160000|2021-07-23 01:36:00|1058.3|1053.8|1058.1|1053.6|1058.3|1053.8|1058.1|1053.6|30
1627004170000|2021-07-23 01:36:10|||||||||48
1627004180000|2021-07-23 01:36:20|||||||||35
1627004190000|2021-07-23 01:36:30|1058.2|1053.7|1058.1|1053.6|1058.2|1053.7|1058.1|1053.6|34
1627004200000|2021-07-23 01:36:40|1058.3|1053.8|1058.3|1053.8|1058.3|1053.8|1058.2|1053.7|23
1627004210000|2021-07-23 01:36:50|1058.2|1053.7|1058.3|1053.8|1058.6|1054.1|1058.2|1053.7|17
1627004220000|2021-07-23 01:37:00|1058.1|1053.6|1058.1|1053.6|1058.1|1053.6|1058.1|1053.6|48
1627004230000|2021-07-23 01:37:10|1058|1053.5|1057.1|1052.6|1058|1053.5|1057.1|1052.6|126
1627004240000|2021-07-23 01:37:20|1057|1052.5|1057|1052.5|1057.1|1052.6|1056.6|1052.1|101
1627004250000|2021-07-23 01:37:30|1056.6|1052.1|1056.6|1052.1|1057|1052.5|1056.6|1052.1|101
1627004260000|2021-07-23 01:37:40|1056.5|1052|1056.6|1052.1|1056.6|1052.1|1056.5|1052|51
1627004270000|2021-07-23 01:37:50|1057.1|1052.6|1057.1|1052.6|1057.1|1052.6|1057.1|1052.6|119
1627004280000|2021-07-23 01:38:00|1057|1052.5|1056.8|1052.3|1057|1052.5|1056.6|1052.1|97
1627004290000|2021-07-23 01:38:10|1056.6|1052.1|1056.5|1052|1056.6|1052.1|1056.5|1052|46
1627004300000|2021-07-23 01:38:20|1056.1|1051.6|1056.5|1052|1056.5|1052|1056.1|1051.6|23
1627004310000|2021-07-23 01:38:30|1056.1|1051.6|1056.2|1051.7|1056.2|1051.7|1056.1|1051.6|73
1627004320000|2021-07-23 01:38:40|1056|1051.5|1056.3|1051.8|1056.3|1051.8|1055.9|1051.4|66
1627004330000|2021-07-23 01:38:50|1056.1|1051.6|1056.5|1052|1056.5|1052|1056.1|1051.6|98
1627004340000|2021-07-23 01:39:00|1056.6|1052.1|1056.6|1052.1|1056.6|1052.1|1056.5|1052|61
1627004350000|2021-07-23 01:39:10|1056.5|1052|1055.8|1051.3|1056.5|1052|1055.8|1051.3|101
1627004360000|2021-07-23 01:39:20|1056.1|1051.6|1056.1|1051.6|1056.3|1051.8|1056.1|1051.6|68
1627004370000|2021-07-23 01:39:30|1056|1051.5|1056.3|1051.8|1056.3|1051.8|1056|1051.5|105
1627004380000|2021-07-23 01:39:40|1056.1|1051.6|1055.1|1050.6|1056.1|1051.6|1055.1|1050.6|520
1627004390000|2021-07-23 01:39:50|1054.8|1050.3|1055.6|1051.1|1055.6|1051.1|1054.8|1050.3|152
1627004400000|2021-07-23 01:40:00|1055.7|1051.2|1055.1|1050.6|1055.7|1051.2|1054.6|1050.1|579
1627004410000|2021-07-23 01:40:10|1055.3|1050.8|1055.3|1050.8|1055.5|1051|1055|1050.5|187
1627004420000|2021-07-23 01:40:20|1055.5|1051|1055.6|1051.1|1056|1051.5|1055.5|1051|74
1627004430000|2021-07-23 01:40:30|1056|1051.5|1056.6|1052.1|1056.8|1052.3|1056|1051.5|119
1627004440000|2021-07-23 01:40:40|1056.7|1052.2|1057.1|1052.6|1057.3|1052.8|1056.7|1052.2|149
1627004450000|2021-07-23 01:40:50|1057.5|1053|1057.6|1053.1|1057.6|1053.1|1057.1|1052.6|122
1627004460000|2021-07-23 01:41:00|1057.8|1053.3|1058.3|1053.8|1058.3|1053.8|1057.8|1053.3|124
1627004470000|2021-07-23 01:41:10|1058.5|1054|1058.6|1054.1|1059.1|1054.6|1058.5|1054|150
1627004480000|2021-07-23 01:41:20|1058.1|1053.6|1058.6|1054.1|1058.6|1054.1|1057.8|1053.3|129
1627004490000|2021-07-23 01:41:30|1058.3|1053.8|1058.3|1053.8|1058.3|1053.8|1058.3|1053.8|52
1627004500000|2021-07-23 01:41:40|1058.1|1053.6|1058.3|1053.8|1058.3|1053.8|1058.1|1053.6|20
1627004510000|2021-07-23 01:41:50|1058.1|1053.6|1058.4|1053.9|1058.4|1053.9|1057.8|1053.3|54
1627004520000|2021-07-23 01:42:00|1058.5|1054|1058.8|1054.3|1058.8|1054.3|1058.4|1053.9|64
1627004530000|2021-07-23 01:42:10|1058.7|1054.2|1058|1053.5|1058.8|1054.3|1058|1053.5|64
1627004540000|2021-07-23 01:42:20|1058.1|1053.6|1057.7|1053.2|1058.6|1054.1|1057.7|1053.2|51
1627004550000|2021-07-23 01:42:30|1057.6|1053.1|1057.8|1053.3|1057.8|1053.3|1057.6|1053.1|37
1627004560000|2021-07-23 01:42:40|1058|1053.5|1057.8|1053.3|1058|1053.5|1057.5|1053|33
1627004570000|2021-07-23 01:42:50|1057.6|1053.1|1058.1|1053.6|1058.1|1053.6|1057.6|1053.1|64
1627004580000|2021-07-23 01:43:00|1058.3|1053.8|1058.3|1053.8|1058.6|1054.1|1058.3|1053.8|62
1627004590000|2021-07-23 01:43:10|1058.6|1054.1|1058.6|1054.1|1058.6|1054.1|1058.6|1054.1|19
1627004600000|2021-07-23 01:43:20|||||||||23
1627004610000|2021-07-23 01:43:30|1058.5|1054|1058.3|1053.8|1058.6|1054.1|1058.3|1053.8|14
1627004620000|2021-07-23 01:43:40|1058.5|1054|1058.5|1054|1058.5|1054|1058.5|1054|18
1627004630000|2021-07-23 01:43:50|1058.8|1054.3|1059|1054.5|1059|1054.5|1058.8|1054.3|79
1627004640000|2021-07-23 01:44:00|1058.8|1054.3|1058.8|1054.3|1059.1|1054.6|1058.8|1054.3|96
1627004650000|2021-07-23 01:44:10|1059|1054.5|1059.5|1055|1059.6|1055.1|1059|1054.5|104
1627004660000|2021-07-23 01:44:20|1059.3|1054.8|1059.8|1055.3|1059.8|1055.3|1059.3|1054.8|40
1627004670000|2021-07-23 01:44:30|1060|1055.5|1060.5|1056|1060.5|1056|1060|1055.5|98
1627004680000|2021-07-23 01:44:40|1060.6|1056.1|1060|1055.5|1060.8|1056.3|1060|1055.5|119
1627004690000|2021-07-23 01:44:50|1060.1|1055.6|1060.1|1055.6|1060.1|1055.6|1060|1055.5|128
1627004700000|2021-07-23 01:45:00|1060|1055.5|1059.3|1054.8|1060|1055.5|1059.3|1054.8|139
1627004710000|2021-07-23 01:45:10|1059.5|1055|1059.6|1055.1|1059.8|1055.3|1059.5|1055|66
1627004720000|2021-07-23 01:45:20|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|20
1627004730000|2021-07-23 01:45:30|1059|1054.5|1058.8|1054.3|1059|1054.5|1058.8|1054.3|77
1627004740000|2021-07-23 01:45:40|1058.6|1054.1|1058.8|1054.3|1058.8|1054.3|1058.6|1054.1|44
1627004750000|2021-07-23 01:45:50|1058.6|1054.1|1058.8|1054.3|1059.1|1054.6|1058.6|1054.1|56
1627004760000|2021-07-23 01:46:00|1059|1054.5|1059.5|1055|1059.6|1055.1|1059|1054.5|193
1627004770000|2021-07-23 01:46:10|1059.8|1055.3|1059.8|1055.3|1059.8|1055.3|1059.8|1055.3|81
1627004780000|2021-07-23 01:46:20|1059.6|1055.1|1059.1|1054.6|1059.6|1055.1|1059.1|1054.6|61
1627004790000|2021-07-23 01:46:30|1059.5|1055|1059.8|1055.3|1059.8|1055.3|1059.5|1055|221
1627004800000|2021-07-23 01:46:40|||||||||10
1627004810000|2021-07-23 01:46:50|1059.6|1055.1|1059.1|1054.6|1059.6|1055.1|1059.1|1054.6|79
1627004820000|2021-07-23 01:47:00|1058.9|1054.4|1058.6|1054.1|1058.9|1054.4|1058.5|1054|166
1627004830000|2021-07-23 01:47:10|1059|1054.5|1059.6|1055.1|1059.6|1055.1|1059|1054.5|68
1627004840000|2021-07-23 01:47:20|1059.5|1055|1059.3|1054.8|1059.5|1055|1059.3|1054.8|25
1627004850000|2021-07-23 01:47:30|1059.6|1055.1|1059.6|1055.1|1059.6|1055.1|1059.5|1055|19
1627004860000|2021-07-23 01:47:40|1059.5|1055|1059.3|1054.8|1059.7|1055.2|1059.3|1054.8|69
1627004870000|2021-07-23 01:47:50|1059.5|1055|1059.8|1055.3|1059.8|1055.3|1059.5|1055|30
1627004880000|2021-07-23 01:48:00|1060|1055.5|1060.1|1055.6|1060.3|1055.8|1059.9|1055.4|144
1627004890000|2021-07-23 01:48:10|1060.3|1055.8|1060.1|1055.6|1060.5|1056|1060|1055.5|155
1627004900000|2021-07-23 01:48:20|1060|1055.5|1060.3|1055.8|1060.5|1056|1059.9|1055.4|65
1627004910000|2021-07-23 01:48:30|1060.1|1055.6|1059.5|1055|1060.1|1055.6|1059.5|1055|37
1627004920000|2021-07-23 01:48:40|1059.6|1055.1|1059.3|1054.8|1060|1055.5|1059.3|1054.8|81
1627004930000|2021-07-23 01:48:50|1059.1|1054.6|1059|1054.5|1059.1|1054.6|1059|1054.5|53
1627004940000|2021-07-23 01:49:00|1059.1|1054.6|1059.6|1055.1|1059.6|1055.1|1059|1054.5|113
1627004950000|2021-07-23 01:49:10|1059.5|1055|1058.5|1054|1059.5|1055|1058.4|1053.9|166
1627004960000|2021-07-23 01:49:20|||||||||31
1627004970000|2021-07-23 01:49:30|1058.6|1054.1|1057.6|1053.1|1058.6|1054.1|1057.6|1053.1|89
1627004980000|2021-07-23 01:49:40|1057.5|1053|1057.8|1053.3|1058.1|1053.6|1057.5|1053|44
1627004990000|2021-07-23 01:49:50|1057.6|1053.1|1057.6|1053.1|1057.6|1053.1|1057.6|1053.1|6
1627005000000|2021-07-23 01:50:00|1057.8|1053.3|1058.3|1053.8|1058.5|1054|1057.8|1053.3|117
1627005010000|2021-07-23 01:50:10|1057.8|1053.3|1057.6|1053.1|1057.9|1053.4|1057.6|1053.1|60
1627005020000|2021-07-23 01:50:20|||||||||30
1627005030000|2021-07-23 01:50:30|1057.4|1052.9|1057.3|1052.8|1057.4|1052.9|1057.3|1052.8|55
1627005040000|2021-07-23 01:50:40|1057.1|1052.6|1055.9|1051.4|1057.2|1052.7|1055.9|1051.4|282
1627005050000|2021-07-23 01:50:50|1055.6|1051.1|1055.4|1050.9|1055.6|1051.1|1055.4|1050.9|86
1627005060000|2021-07-23 01:51:00|1055.1|1050.6|1055.4|1050.9|1055.4|1050.9|1055.1|1050.6|325
1627005070000|2021-07-23 01:51:10|1055.6|1051.1|1056.4|1051.9|1056.6|1052.1|1055.6|1051.1|140
1627005080000|2021-07-23 01:51:20|1056.6|1052.1|1056.4|1051.9|1056.6|1052.1|1056.4|1051.9|52
1627005090000|2021-07-23 01:51:30|1056.3|1051.8|1055.8|1051.3|1056.3|1051.8|1055.8|1051.3|143
1627005100000|2021-07-23 01:51:40|1055.9|1051.4|1056.8|1052.3|1056.8|1052.3|1055.9|1051.4|67
1627005110000|2021-07-23 01:51:50|1056.6|1052.1|1057.3|1052.8|1057.3|1052.8|1056.3|1051.8|112
1627005120000|2021-07-23 01:52:00|1057.4|1052.9|1056.1|1051.6|1057.4|1052.9|1056.1|1051.6|154
1627005130000|2021-07-23 01:52:10|1055.9|1051.4|1055.8|1051.3|1055.9|1051.4|1055.8|1051.3|57
1627005140000|2021-07-23 01:52:20|1055.9|1051.4|1055.9|1051.4|1056.3|1051.8|1055.9|1051.4|69
1627005150000|2021-07-23 01:52:30|1055.8|1051.3|1055.8|1051.3|1055.8|1051.3|1055.8|1051.3|52
1627005160000|2021-07-23 01:52:40|1055.6|1051.1|1054.8|1050.3|1055.6|1051.1|1054.8|1050.3|659
1627005170000|2021-07-23 01:52:50|1054.5|1050|1054.6|1050.1|1055.5|1051|1054.5|1050|224
1627005180000|2021-07-23 01:53:00|1055|1050.5|1054.3|1049.8|1055|1050.5|1054.3|1049.8|122
1627005190000|2021-07-23 01:53:10|1054.5|1050|1054.8|1050.3|1054.8|1050.3|1054.3|1049.8|450
1627005200000|2021-07-23 01:53:20|1054.5|1050|1054.5|1050|1054.8|1050.3|1054.3|1049.8|76
1627005210000|2021-07-23 01:53:30|1054.6|1050.1|1055.8|1051.3|1055.8|1051.3|1054.6|1050.1|148
1627005220000|2021-07-23 01:53:40|1055.6|1051.1|1055|1050.5|1056|1051.5|1055|1050.5|269
1627005230000|2021-07-23 01:53:50|1055.1|1050.6|1055.5|1051|1055.5|1051|1055|1050.5|69
1627005240000|2021-07-23 01:54:00|1055.3|1050.8|1055|1050.5|1055.3|1050.8|1054.8|1050.3|121
1627005250000|2021-07-23 01:54:10|1055.3|1050.8|1055.1|1050.6|1055.3|1050.8|1055|1050.5|36
1627005260000|2021-07-23 01:54:20|1055.3|1050.8|1055.5|1051|1055.5|1051|1055.1|1050.6|66
1627005270000|2021-07-23 01:54:30|1055.6|1051.1|1056.1|1051.6|1056.1|1051.6|1055.6|1051.1|59
1627005280000|2021-07-23 01:54:40|1056.5|1052|1057|1052.5|1057.5|1053|1056.5|1052|85
1627005290000|2021-07-23 01:54:50|1057.1|1052.6|1057.1|1052.6|1057.5|1053|1057.1|1052.6|79
1627005300000|2021-07-23 01:55:00|1056.8|1052.3|1056.5|1052|1056.8|1052.3|1056|1051.5|160
1627005310000|2021-07-23 01:55:10|1056.3|1051.8|1056.3|1051.8|1056.3|1051.8|1056.3|1051.8|64
1627005320000|2021-07-23 01:55:20|1056.5|1052|1056.3|1051.8|1056.5|1052|1056|1051.5|176
1627005330000|2021-07-23 01:55:30|1056|1051.5|1056|1051.5|1056|1051.5|1056|1051.5|10
1627005340000|2021-07-23 01:55:40|||||||||12
1627005350000|2021-07-23 01:55:50|1055.8|1051.3|1055.8|1051.3|1055.8|1051.3|1055.8|1051.3|65
1627005360000|2021-07-23 01:56:00|1055.6|1051.1|1055.8|1051.3|1055.8|1051.3|1055.5|1051|26
1627005370000|2021-07-23 01:56:10|1055.7|1051.2|1055.6|1051.1|1055.8|1051.3|1055.6|1051.1|165
1627005380000|2021-07-23 01:56:20|1055.3|1050.8|1055|1050.5|1055.3|1050.8|1055|1050.5|33
1627005390000|2021-07-23 01:56:30|1055.3|1050.8|1055.8|1051.3|1055.8|1051.3|1055.3|1050.8|127
1627005400000|2021-07-23 01:56:40|1055.5|1051|1055.3|1050.8|1055.8|1051.3|1055.3|1050.8|119
1627005410000|2021-07-23 01:56:50|1055.5|1051|1055.3|1050.8|1055.6|1051.1|1055.3|1050.8|47
1627005420000|2021-07-23 01:57:00|1054.8|1050.3|1055.1|1050.6|1055.5|1051|1054.8|1050.3|41
1627005430000|2021-07-23 01:57:10|1055|1050.5|1054.5|1050|1055|1050.5|1054.5|1050|132
1627005440000|2021-07-23 01:57:20|1054.1|1049.6|1054|1049.5|1054.1|1049.6|1054|1049.5|233
1627005450000|2021-07-23 01:57:30|1053.8|1049.3|1053.3|1048.8|1053.8|1049.3|1053.1|1048.6|909
1627005460000|2021-07-23 01:57:40|1053|1048.5|1053.5|1049|1053.5|1049|1052.8|1048.3|278
1627005470000|2021-07-23 01:57:50|1053.3|1048.8|1053.9|1049.4|1054|1049.5|1053.3|1048.8|189
1627005480000|2021-07-23 01:58:00|1054|1049.5|1054.5|1050|1054.5|1050|1054|1049.5|106
1627005490000|2021-07-23 01:58:10|1054.3|1049.8|1054.1|1049.6|1054.3|1049.8|1053.8|1049.3|89
1627005500000|2021-07-23 01:58:20|1054.2|1049.7|1054.3|1049.8|1054.3|1049.8|1054.1|1049.6|86
1627005510000|2021-07-23 01:58:30|1054.1|1049.6|1053.3|1048.8|1054.6|1050.1|1053.3|1048.8|111
1627005520000|2021-07-23 01:58:40|1053.1|1048.6|1053.3|1048.8|1053.3|1048.8|1053.1|1048.6|51
1627005530000|2021-07-23 01:58:50|1053.2|1048.7|1053.8|1049.3|1053.8|1049.3|1053.2|1048.7|87
1627005540000|2021-07-23 01:59:00|1053.6|1049.1|1053.3|1048.8|1053.6|1049.1|1053.3|1048.8|36
1627005550000|2021-07-23 01:59:10|1053.4|1048.9|1053.9|1049.4|1053.9|1049.4|1053.4|1048.9|95
1627005560000|2021-07-23 01:59:20|1054.1|1049.6|1055.2|1050.7|1055.2|1050.7|1054.1|1049.6|337
1627005570000|2021-07-23 01:59:30|1055.1|1050.6|1055.4|1050.9|1055.6|1051.1|1055.1|1050.6|64
1627005580000|2021-07-23 01:59:40|1055.5|1051|1056.1|1051.6|1056.1|1051.6|1055.5|1051|92
1627005590000|2021-07-23 01:59:50|1056.3|1051.8|1056.1|1051.6|1056.6|1052.1|1056.1|1051.6|187
1627005600000|2021-07-23 02:00:00|1055.9|1051.4|1055.1|1050.6|1055.9|1051.4|1054.9|1050.4|366
1627005610000|2021-07-23 02:00:10|1054.9|1050.4|1055.4|1050.9|1055.6|1051.1|1054.9|1050.4|113
1627005620000|2021-07-23 02:00:20|1055.6|1051.1|1055.5|1051|1055.6|1051.1|1055.4|1050.9|92
1627005630000|2021-07-23 02:00:30|1055.4|1050.9|1055.1|1050.6|1055.4|1050.9|1054.9|1050.4|111
1627005640000|2021-07-23 02:00:40|1054.9|1050.4|1055.3|1050.8|1055.3|1050.8|1054.9|1050.4|72
1627005650000|2021-07-23 02:00:50|1055.4|1050.9|1055.1|1050.6|1055.4|1050.9|1055.1|1050.6|75
1627005660000|2021-07-23 02:01:00|1055.4|1050.9|1054.8|1050.3|1055.4|1050.9|1054.8|1050.3|47
1627005670000|2021-07-23 02:01:10|1054.6|1050.1|1054.6|1050.1|1054.6|1050.1|1054.6|1050.1|7
1627005680000|2021-07-23 02:01:20|||||||||39
1627005690000|2021-07-23 02:01:30|1054.9|1050.4|1054.9|1050.4|1054.9|1050.4|1054.9|1050.4|19
1627005700000|2021-07-23 02:01:40|||||||||3
1627005710000|2021-07-23 02:01:50|1055.1|1050.6|1056|1051.5|1056.1|1051.6|1055.1|1050.6|245
1627005720000|2021-07-23 02:02:00|1056.1|1051.6|1056.3|1051.8|1056.4|1051.9|1055.8|1051.3|94
1627005730000|2021-07-23 02:02:10|1056.4|1051.9|1055.4|1050.9|1056.4|1051.9|1055.4|1050.9|110
1627005740000|2021-07-23 02:02:20|1055.8|1051.3|1055.4|1050.9|1055.8|1051.3|1055.4|1050.9|25
1627005750000|2021-07-23 02:02:30|1055.3|1050.8|1055.4|1050.9|1055.4|1050.9|1054.9|1050.4|58
1627005760000|2021-07-23 02:02:40|1055.3|1050.8|1055.3|1050.8|1055.3|1050.8|1055.3|1050.8|22
1627005770000|2021-07-23 02:02:50|1055.4|1050.9|1055.9|1051.4|1055.9|1051.4|1055.4|1050.9|42
1627005780000|2021-07-23 02:03:00|1056.1|1051.6|1056.3|1051.8|1056.8|1052.3|1056.1|1051.6|189
1627005790000|2021-07-23 02:03:10|||||||||57
1627005800000|2021-07-23 02:03:20|1056.7|1052.2|1056.1|1051.6|1056.8|1052.3|1055.9|1051.4|130
1627005810000|2021-07-23 02:03:30|1056.3|1051.8|1056.6|1052.1|1056.6|1052.1|1056.2|1051.7|36
1627005820000|2021-07-23 02:03:40|1057|1052.5|1057.1|1052.6|1057.1|1052.6|1056.8|1052.3|16
1627005830000|2021-07-23 02:03:50|1056.9|1052.4|1056.9|1052.4|1056.9|1052.4|1056.9|1052.4|36
1627005840000|2021-07-23 02:04:00|1056.8|1052.3|1058.1|1053.6|1058.1|1053.6|1056.8|1052.3|159
1627005850000|2021-07-23 02:04:10|1058.4|1053.9|1059.6|1055.1|1059.6|1055.1|1058.4|1053.9|328
1627005860000|2021-07-23 02:04:20|1059.8|1055.3|1059.6|1055.1|1060.1|1055.6|1059.6|1055.1|215
1627005870000|2021-07-23 02:04:30|1059.8|1055.3|1059.9|1055.4|1059.9|1055.4|1059.6|1055.1|94
1627005880000|2021-07-23 02:04:40|1059.8|1055.3|1060.4|1055.9|1060.4|1055.9|1059.6|1055.1|83
1627005890000|2021-07-23 02:04:50|1060.3|1055.8|1059.9|1055.4|1060.3|1055.8|1059.9|1055.4|150
1627005900000|2021-07-23 02:05:00|1060|1055.5|1061.1|1056.6|1061.1|1056.6|1060|1055.5|330
1627005910000|2021-07-23 02:05:10|1061.3|1056.8|1061.1|1056.6|1061.3|1056.8|1061.1|1056.6|343
1627005920000|2021-07-23 02:05:20|1061.3|1056.8|1061.3|1056.8|1061.4|1056.9|1060.9|1056.4|631
1627005930000|2021-07-23 02:05:30|1061.2|1056.7|1061.7|1057.2|1061.9|1057.4|1061.1|1056.6|859
1627005940000|2021-07-23 02:05:40|1062|1057.5|1062.4|1057.9|1062.5|1058|1061.9|1057.4|947
1627005950000|2021-07-23 02:05:50|1062.3|1057.8|1061.9|1057.4|1062.4|1057.9|1061.9|1057.4|293
1627005960000|2021-07-23 02:06:00|1061.8|1057.3|1061.9|1057.4|1062.1|1057.6|1061.6|1057.1|327
1627005970000|2021-07-23 02:06:10|1061.8|1057.3|1061.8|1057.3|1061.8|1057.3|1061.4|1056.9|231
1627005980000|2021-07-23 02:06:20|1061.9|1057.4|1062.1|1057.6|1062.1|1057.6|1061.9|1057.4|227
1627005990000|2021-07-23 02:06:30|1061.9|1057.4|1061.6|1057.1|1061.9|1057.4|1061.6|1057.1|158
1627006000000|2021-07-23 02:06:40|1061.5|1057|1061.6|1057.1|1061.6|1057.1|1061.4|1056.9|124
1627006010000|2021-07-23 02:06:50|1061.5|1057|1061.6|1057.1|1061.6|1057.1|1061.4|1056.9|96
1627006020000|2021-07-23 02:07:00|1061.4|1056.9|1061.6|1057.1|1061.6|1057.1|1061.4|1056.9|73
1627006030000|2021-07-23 02:07:10|1061.4|1056.9|1061.4|1056.9|1061.4|1056.9|1061.4|1056.9|91
1627006040000|2021-07-23 02:07:20|1061.6|1057.1|1061.6|1057.1|1061.6|1057.1|1061.6|1057.1|105
1627006050000|2021-07-23 02:07:30|1061.4|1056.9|1061.3|1056.8|1061.4|1056.9|1061.3|1056.8|250
1627006060000|2021-07-23 02:07:40|1061.4|1056.9|1061.3|1056.8|1061.4|1056.9|1061.3|1056.8|186
1627006070000|2021-07-23 02:07:50|1061.4|1056.9|1061.3|1056.8|1061.4|1056.9|1061.2|1056.7|183
1627006080000|2021-07-23 02:08:00|1061.1|1056.6|1060.9|1056.4|1061.3|1056.8|1060.9|1056.4|66
1627006090000|2021-07-23 02:08:10|1061|1056.5|1061.3|1056.8|1061.4|1056.9|1061|1056.5|172
1627006100000|2021-07-23 02:08:20|1061.2|1056.7|1061.1|1056.6|1061.4|1056.9|1060.9|1056.4|98
1627006110000|2021-07-23 02:08:30|1061.3|1056.8|1060.9|1056.4|1061.4|1056.9|1060.9|1056.4|183
1627006120000|2021-07-23 02:08:40|1060.8|1056.3|1060.8|1056.3|1061.3|1056.8|1060.8|1056.3|68
1627006130000|2021-07-23 02:08:50|1060.6|1056.1|1060.1|1055.6|1060.8|1056.3|1060.1|1055.6|198
1627006140000|2021-07-23 02:09:00|1060|1055.5|1059.8|1055.3|1060.1|1055.6|1059.8|1055.3|137
1627006150000|2021-07-23 02:09:10|1059.6|1055.1|1059.2|1054.7|1059.6|1055.1|1059.2|1054.7|314
1627006160000|2021-07-23 02:09:20|1059.1|1054.6|1058.4|1053.9|1059.1|1054.6|1058.4|1053.9|146
1627006170000|2021-07-23 02:09:30|1058.2|1053.7|1057.9|1053.4|1058.2|1053.7|1057.9|1053.4|158
1627006180000|2021-07-23 02:09:40|1058.1|1053.6|1058.1|1053.6|1058.3|1053.8|1057.9|1053.4|103
1627006190000|2021-07-23 02:09:50|1058.3|1053.8|1058.6|1054.1|1058.7|1054.2|1058.1|1053.6|110
1627006200000|2021-07-23 02:10:00|1058.1|1053.6|1058.1|1053.6|1058.4|1053.9|1058.1|1053.6|86
1627006210000|2021-07-23 02:10:10|1057.8|1053.3|1055.9|1051.4|1057.8|1053.3|1055.9|1051.4|340
1627006220000|2021-07-23 02:10:20|1056.3|1051.8|1054.9|1050.4|1056.3|1051.8|1054.9|1050.4|392
1627006230000|2021-07-23 02:10:30|1055.3|1050.8|1055.6|1051.1|1055.9|1051.4|1055.3|1050.8|367
1627006240000|2021-07-23 02:10:40|1055.8|1051.3|1055.9|1051.4|1056.4|1051.9|1055.3|1050.8|610
1627006250000|2021-07-23 02:10:50|1055.8|1051.3|1055.8|1051.3|1055.9|1051.4|1055.4|1050.9|275
1627006260000|2021-07-23 02:11:00|1055.9|1051.4|1056.3|1051.8|1056.3|1051.8|1055.6|1051.1|122
1627006270000|2021-07-23 02:11:10|1056.1|1051.6|1057.3|1052.8|1057.4|1052.9|1056.1|1051.6|240
1627006280000|2021-07-23 02:11:20|1057.4|1052.9|1056.3|1051.8|1057.4|1052.9|1056.3|1051.8|226
1627006290000|2021-07-23 02:11:30|1056.4|1051.9|1057.3|1052.8|1057.4|1052.9|1056.4|1051.9|242
1627006300000|2021-07-23 02:11:40|1057.4|1052.9|1057.3|1052.8|1057.4|1052.9|1057.3|1052.8|64
1627006310000|2021-07-23 02:11:50|1057.6|1053.1|1057.1|1052.6|1057.8|1053.3|1057.1|1052.6|149
1627006320000|2021-07-23 02:12:00|1057.3|1052.8|1057.8|1053.3|1057.8|1053.3|1057.3|1052.8|99
1627006330000|2021-07-23 02:12:10|1057.7|1053.2|1057.8|1053.3|1057.8|1053.3|1057.7|1053.2|47
1627006340000|2021-07-23 02:12:20|1058|1053.5|1057.8|1053.3|1058|1053.5|1057.8|1053.3|86
1627006350000|2021-07-23 02:12:30|1057.7|1053.2|1057.8|1053.3|1057.8|1053.3|1057.7|1053.2|59
1627006360000|2021-07-23 02:12:40|1057.7|1053.2|1057.1|1052.6|1057.7|1053.2|1057.1|1052.6|133
1627006370000|2021-07-23 02:12:50|1056.8|1052.3|1056.9|1052.4|1056.9|1052.4|1056.8|1052.3|40
1627006380000|2021-07-23 02:13:00|1057.3|1052.8|1057.9|1053.4|1057.9|1053.4|1057.3|1052.8|116
1627006390000|2021-07-23 02:13:10|1058.1|1053.6|1058.3|1053.8|1058.3|1053.8|1057.8|1053.3|71
1627006400000|2021-07-23 02:13:20|1058.1|1053.6|1057.6|1053.1|1058.3|1053.8|1057.6|1053.1|114
1627006410000|2021-07-23 02:13:30|1057.7|1053.2|1058.1|1053.6|1058.1|1053.6|1057.7|1053.2|89
1627006420000|2021-07-23 02:13:40|1057.8|1053.3|1057.8|1053.3|1057.9|1053.4|1057.6|1053.1|41
1627006430000|2021-07-23 02:13:50|1057.6|1053.1|1057.8|1053.3|1057.8|1053.3|1057.3|1052.8|91
1627006440000|2021-07-23 02:14:00|1057.6|1053.1|1057.8|1053.3|1057.8|1053.3|1057.4|1052.9|26
1627006450000|2021-07-23 02:14:10|1058.1|1053.6|1057.7|1053.2|1058.1|1053.6|1057.6|1053.1|45
1627006460000|2021-07-23 02:14:20|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|13
1627006470000|2021-07-23 02:14:30|1057.9|1053.4|1057.6|1053.1|1057.9|1053.4|1057.6|1053.1|50
1627006480000|2021-07-23 02:14:40|1057.3|1052.8|1057.3|1052.8|1057.3|1052.8|1057.3|1052.8|55
1627006490000|2021-07-23 02:14:50|1057.4|1052.9|1057.1|1052.6|1057.4|1052.9|1057.1|1052.6|67
1627006500000|2021-07-23 02:15:00|1056.8|1052.3|1056.8|1052.3|1056.8|1052.3|1056.8|1052.3|4
1627007400000|2021-07-23 02:30:00|1056.9|1052.4|1057.1|1052.6|1057.1|1052.6|1056.7|1052.2|274
1627007410000|2021-07-23 02:30:10|1057.3|1052.8|1057.8|1053.3|1058.1|1053.6|1057.3|1052.8|141
1627007420000|2021-07-23 02:30:20|1058.3|1053.8|1058.3|1053.8|1058.3|1053.8|1058.3|1053.8|71
1627007430000|2021-07-23 02:30:30|1058.1|1053.6|1058.9|1054.4|1058.9|1054.4|1058.1|1053.6|139
1627007440000|2021-07-23 02:30:40|1059.3|1054.8|1058.9|1054.4|1059.3|1054.8|1058.8|1054.3|60
1627007450000|2021-07-23 02:30:50|1058.8|1054.3|1058.4|1053.9|1058.8|1054.3|1058.4|1053.9|72
1627007460000|2021-07-23 02:31:00|1058.6|1054.1|1057.8|1053.3|1058.8|1054.3|1057.8|1053.3|146
1627007470000|2021-07-23 02:31:10|1057.6|1053.1|1056.6|1052.1|1057.6|1053.1|1056.6|1052.1|284
1627007480000|2021-07-23 02:31:20|1056.4|1051.9|1056.1|1051.6|1056.4|1051.9|1056.1|1051.6|126
1627007490000|2021-07-23 02:31:30|1056.6|1052.1|1057.3|1052.8|1057.3|1052.8|1056.6|1052.1|203
1627007500000|2021-07-23 02:31:40|1057.4|1052.9|1057.8|1053.3|1057.8|1053.3|1057.4|1052.9|115
1627007510000|2021-07-23 02:31:50|1057.3|1052.8|1057.4|1052.9|1057.4|1052.9|1057.3|1052.8|78
1627007520000|2021-07-23 02:32:00|1057.3|1052.8|1056.8|1052.3|1057.3|1052.8|1056.8|1052.3|118
1627007530000|2021-07-23 02:32:10|1056.9|1052.4|1056.9|1052.4|1056.9|1052.4|1056.9|1052.4|80
1627007540000|2021-07-23 02:32:20|1057.1|1052.6|1057.1|1052.6|1057.3|1052.8|1057.1|1052.6|126
1627007550000|2021-07-23 02:32:30|1057.3|1052.8|1057.4|1052.9|1057.4|1052.9|1057.3|1052.8|125
1627007560000|2021-07-23 02:32:40|||||||||34
1627007570000|2021-07-23 02:32:50|1057.3|1052.8|1057.9|1053.4|1057.9|1053.4|1056.9|1052.4|177
1627007580000|2021-07-23 02:33:00|1057.8|1053.3|1057.1|1052.6|1058|1053.5|1056.9|1052.4|183
1627007590000|2021-07-23 02:33:10|1057.3|1052.8|1057.4|1052.9|1057.4|1052.9|1057.3|1052.8|52
1627007600000|2021-07-23 02:33:20|1057.3|1052.8|1057.4|1052.9|1057.4|1052.9|1057.3|1052.8|26
1627007610000|2021-07-23 02:33:30|1057.3|1052.8|1056.8|1052.3|1057.6|1053.1|1056.8|1052.3|290
1627007620000|2021-07-23 02:33:40|1056.3|1051.8|1056.1|1051.6|1056.6|1052.1|1055.9|1051.4|236
1627007630000|2021-07-23 02:33:50|1056.4|1051.9|1056.4|1051.9|1056.4|1051.9|1056.3|1051.8|10
1627007640000|2021-07-23 02:34:00|1056.3|1051.8|1056.3|1051.8|1056.3|1051.8|1056.3|1051.8|28
1627007650000|2021-07-23 02:34:10|1056.4|1051.9|1056.9|1052.4|1056.9|1052.4|1055.9|1051.4|228
1627007660000|2021-07-23 02:34:20|1056.8|1052.3|1055.6|1051.1|1056.8|1052.3|1055.6|1051.1|263
1627007670000|2021-07-23 02:34:30|1055.1|1050.6|1055.1|1050.6|1055.3|1050.8|1054.9|1050.4|174
1627007680000|2021-07-23 02:34:40|1054.9|1050.4|1055.3|1050.8|1055.3|1050.8|1054.8|1050.3|202
1627007690000|2021-07-23 02:34:50|1055.1|1050.6|1055.4|1050.9|1055.4|1050.9|1055.1|1050.6|49
1627007700000|2021-07-23 02:35:00|1055.6|1051.1|1055.9|1051.4|1055.9|1051.4|1055.4|1050.9|130
1627007710000|2021-07-23 02:35:10|1055.7|1051.2|1055.4|1050.9|1055.7|1051.2|1055.4|1050.9|49
1627007720000|2021-07-23 02:35:20|1055.8|1051.3|1056.1|1051.6|1056.1|1051.6|1055.8|1051.3|49
1627007730000|2021-07-23 02:35:30|1056.3|1051.8|1056.3|1051.8|1056.3|1051.8|1056.1|1051.6|19
1627007740000|2021-07-23 02:35:40|1055.9|1051.4|1055.6|1051.1|1055.9|1051.4|1055.6|1051.1|38
1627007750000|2021-07-23 02:35:50|1055.7|1051.2|1056.1|1051.6|1056.1|1051.6|1055.6|1051.1|26
1627007760000|2021-07-23 02:36:00|1055.6|1051.1|1055.3|1050.8|1055.6|1051.1|1055.3|1050.8|61
1627007770000|2021-07-23 02:36:10|1054.9|1050.4|1055.3|1050.8|1055.3|1050.8|1054.8|1050.3|145
1627007780000|2021-07-23 02:36:20|1055.1|1050.6|1055.3|1050.8|1055.3|1050.8|1054.8|1050.3|63
1627007790000|2021-07-23 02:36:30|1055.1|1050.6|1054.8|1050.3|1055.3|1050.8|1054.8|1050.3|83
1627007800000|2021-07-23 02:36:40|1054.9|1050.4|1055.6|1051.1|1055.6|1051.1|1054.9|1050.4|113
1627007810000|2021-07-23 02:36:50|1055.4|1050.9|1055.3|1050.8|1055.4|1050.9|1055.3|1050.8|31
1627007820000|2021-07-23 02:37:00|1055.4|1050.9|1055.6|1051.1|1055.9|1051.4|1055.4|1050.9|41
1627007830000|2021-07-23 02:37:10|1055.7|1051.2|1055.4|1050.9|1055.7|1051.2|1055.4|1050.9|19
1627007840000|2021-07-23 02:37:20|1055.3|1050.8|1055.3|1050.8|1055.3|1050.8|1055.1|1050.6|13
1627007850000|2021-07-23 02:37:30|1055.1|1050.6|1055.4|1050.9|1055.4|1050.9|1054.9|1050.4|26
1627007860000|2021-07-23 02:37:40|1055.3|1050.8|1055.8|1051.3|1055.9|1051.4|1055.3|1050.8|35
1627007870000|2021-07-23 02:37:50|1055.6|1051.1|1055.4|1050.9|1055.6|1051.1|1055.4|1050.9|24
1627007880000|2021-07-23 02:38:00|1055.6|1051.1|1055.7|1051.2|1055.9|1051.4|1055.5|1051|219
1627007890000|2021-07-23 02:38:10|1055.9|1051.4|1056.6|1052.1|1056.6|1052.1|1055.9|1051.4|73
1627007900000|2021-07-23 02:38:20|1056.9|1052.4|1056.1|1051.6|1056.9|1052.4|1056.1|1051.6|37
1627007910000|2021-07-23 02:38:30|1056.4|1051.9|1055.6|1051.1|1056.4|1051.9|1055.4|1050.9|141
1627007920000|2021-07-23 02:38:40|1055.7|1051.2|1054.3|1049.8|1055.7|1051.2|1054.3|1049.8|232
1627007930000|2021-07-23 02:38:50|1054.4|1049.9|1053.9|1049.4|1054.8|1050.3|1053.9|1049.4|58
1627007940000|2021-07-23 02:39:00|1053.7|1049.2|1052.4|1047.9|1053.7|1049.2|1052.4|1047.9|637
1627007950000|2021-07-23 02:39:10|1052.1|1047.6|1052|1047.5|1052.1|1047.6|1051.9|1047.4|243
1627007960000|2021-07-23 02:39:20|1052.1|1047.6|1052.1|1047.6|1052.6|1048.1|1051.7|1047.2|786
1627007970000|2021-07-23 02:39:30|1051.7|1047.2|1052.2|1047.7|1052.2|1047.7|1051.7|1047.2|190
1627007980000|2021-07-23 02:39:40|1052.1|1047.6|1052.2|1047.7|1052.2|1047.7|1051.7|1047.2|75
1627007990000|2021-07-23 02:39:50|1052.4|1047.9|1052.9|1048.4|1053.2|1048.7|1052.4|1047.9|325
1627008000000|2021-07-23 02:40:00|1053.1|1048.6|1052.2|1047.7|1053.4|1048.9|1052.2|1047.7|221
1627008010000|2021-07-23 02:40:10|1051.9|1047.4|1051.2|1046.7|1051.9|1047.4|1051.1|1046.6|583
1627008020000|2021-07-23 02:40:20|1051.1|1046.6|1050.9|1046.4|1051.2|1046.7|1050.9|1046.4|835
1627008030000|2021-07-23 02:40:30|1050.8|1046.3|1051.4|1046.9|1051.6|1047.1|1050.8|1046.3|849
1627008040000|2021-07-23 02:40:40|1051.1|1046.6|1051.4|1046.9|1051.6|1047.1|1051.1|1046.6|138
1627008050000|2021-07-23 02:40:50|1051.5|1047|1052.1|1047.6|1052.1|1047.6|1051.5|1047|227
1627008060000|2021-07-23 02:41:00|1052.3|1047.8|1051.8|1047.3|1052.4|1047.9|1051.4|1046.9|262
1627008070000|2021-07-23 02:41:10|1051.9|1047.4|1051.9|1047.4|1051.9|1047.4|1051.8|1047.3|30
1627008080000|2021-07-23 02:41:20|1051.6|1047.1|1051.9|1047.4|1052.1|1047.6|1051.6|1047.1|405
1627008090000|2021-07-23 02:41:30|1051.7|1047.2|1050.4|1045.9|1051.7|1047.2|1050.4|1045.9|492
1627008100000|2021-07-23 02:41:40|1050.5|1046|1050.6|1046.1|1050.9|1046.4|1050.5|1046|290
1627008110000|2021-07-23 02:41:50|1050.4|1045.9|1050.1|1045.6|1050.4|1045.9|1050.1|1045.6|403
1627008120000|2021-07-23 02:42:00|1050.3|1045.8|1050.7|1046.2|1050.7|1046.2|1050.3|1045.8|252
1627008130000|2021-07-23 02:42:10|1050.6|1046.1|1050.8|1046.3|1051.3|1046.8|1050.6|1046.1|444
1627008140000|2021-07-23 02:42:20|1050.2|1045.7|1049.9|1045.4|1050.2|1045.7|1049.9|1045.4|164
1627008150000|2021-07-23 02:42:30|||||||||102
1627008160000|2021-07-23 02:42:40|1050.1|1045.6|1050.6|1046.1|1050.6|1046.1|1050.1|1045.6|255
1627008170000|2021-07-23 02:42:50|1050.4|1045.9|1050.6|1046.1|1050.7|1046.2|1050.1|1045.6|114
1627008180000|2021-07-23 02:43:00|1050.5|1046|1049.6|1045.1|1050.5|1046|1049.6|1045.1|203
1627008190000|2021-07-23 02:43:10|1049.7|1045.2|1050.6|1046.1|1050.6|1046.1|1049.7|1045.2|137
1627008200000|2021-07-23 02:43:20|1050.4|1045.9|1050.4|1045.9|1050.6|1046.1|1050.4|1045.9|88
1627008210000|2021-07-23 02:43:30|1050.6|1046.1|1050.1|1045.6|1050.6|1046.1|1050.1|1045.6|73
1627008220000|2021-07-23 02:43:40|1050.2|1045.7|1050.1|1045.6|1050.2|1045.7|1049.9|1045.4|128
1627008230000|2021-07-23 02:43:50|1049.6|1045.1|1049.6|1045.1|1049.9|1045.4|1049.4|1044.9|456
1627008240000|2021-07-23 02:44:00|1049.4|1044.9|1049.2|1044.7|1049.5|1045|1049.2|1044.7|967
1627008250000|2021-07-23 02:44:10|1049.4|1044.9|1050.6|1046.1|1050.6|1046.1|1049.4|1044.9|596
1627008260000|2021-07-23 02:44:20|1050.4|1045.9|1051.1|1046.6|1051.1|1046.6|1050.1|1045.6|164
1627008270000|2021-07-23 02:44:30|1051.2|1046.7|1051.6|1047.1|1051.6|1047.1|1051.2|1046.7|169
1627008280000|2021-07-23 02:44:40|1051.7|1047.2|1052.1|1047.6|1052.1|1047.6|1051.6|1047.1|146
1627008290000|2021-07-23 02:44:50|1051.9|1047.4|1052.1|1047.6|1052.1|1047.6|1051.9|1047.4|65
1627008300000|2021-07-23 02:45:00|1052|1047.5|1050.6|1046.1|1052|1047.5|1050.6|1046.1|184
1627008310000|2021-07-23 02:45:10|1050.4|1045.9|1051.1|1046.6|1051.1|1046.6|1050.4|1045.9|235
1627008320000|2021-07-23 02:45:20|1050.9|1046.4|1050.6|1046.1|1051.1|1046.6|1050.6|1046.1|98
1627008330000|2021-07-23 02:45:30|1050.7|1046.2|1050.7|1046.2|1050.7|1046.2|1050.6|1046.1|53
1627008340000|2021-07-23 02:45:40|1050.9|1046.4|1051.4|1046.9|1051.4|1046.9|1050.7|1046.2|78
1627008350000|2021-07-23 02:45:50|||||||||45
1627008360000|2021-07-23 02:46:00|1051.2|1046.7|1051.1|1046.6|1051.2|1046.7|1050.4|1045.9|173
1627008370000|2021-07-23 02:46:10|1051|1046.5|1050.9|1046.4|1051.4|1046.9|1050.9|1046.4|54
1627008380000|2021-07-23 02:46:20|1051|1046.5|1050.9|1046.4|1051|1046.5|1050.9|1046.4|75
1627008390000|2021-07-23 02:46:30|||||||||52
1627008400000|2021-07-23 02:46:40|1051.1|1046.6|1051.1|1046.6|1051.4|1046.9|1051.1|1046.6|23
1627008410000|2021-07-23 02:46:50|1051|1046.5|1051.4|1046.9|1051.4|1046.9|1051|1046.5|29
1627008420000|2021-07-23 02:47:00|1051.2|1046.7|1050.4|1045.9|1051.2|1046.7|1050.4|1045.9|98
1627008430000|2021-07-23 02:47:10|||||||||19
1627008440000|2021-07-23 02:47:20|1050.1|1045.6|1050.2|1045.7|1050.4|1045.9|1050.1|1045.6|35
1627008450000|2021-07-23 02:47:30|1050.4|1045.9|1051.2|1046.7|1051.4|1046.9|1050.4|1045.9|188
1627008460000|2021-07-23 02:47:40|1051.1|1046.6|1051.7|1047.2|1051.7|1047.2|1051|1046.5|41
1627008470000|2021-07-23 02:47:50|1052.1|1047.6|1052.1|1047.6|1052.3|1047.8|1052.1|1047.6|125
1627008480000|2021-07-23 02:48:00|1052.4|1047.9|1051.6|1047.1|1052.4|1047.9|1051.6|1047.1|141
1627008490000|2021-07-23 02:48:10|1051.7|1047.2|1051.7|1047.2|1051.7|1047.2|1051.7|1047.2|31
1627008500000|2021-07-23 02:48:20|1052.1|1047.6|1052.5|1048|1052.6|1048.1|1052.1|1047.6|29
1627008510000|2021-07-23 02:48:30|1052.4|1047.9|1052.1|1047.6|1052.4|1047.9|1052.1|1047.6|28
1627008520000|2021-07-23 02:48:40|1052.2|1047.7|1052.6|1048.1|1052.6|1048.1|1052.1|1047.6|41
1627008530000|2021-07-23 02:48:50|1052.2|1047.7|1052.7|1048.2|1052.7|1048.2|1052.2|1047.7|35
1627008540000|2021-07-23 02:49:00|1052.9|1048.4|1052.9|1048.4|1052.9|1048.4|1052.6|1048.1|17
1627008550000|2021-07-23 02:49:10|1052.8|1048.3|1053.4|1048.9|1053.4|1048.9|1052.5|1048|176
1627008560000|2021-07-23 02:49:20|1053.5|1049|1052.9|1048.4|1053.6|1049.1|1052.9|1048.4|231
1627008570000|2021-07-23 02:49:30|1053.1|1048.6|1054.2|1049.7|1054.2|1049.7|1053.1|1048.6|126
1627008580000|2021-07-23 02:49:40|1054.4|1049.9|1054.6|1050.1|1054.7|1050.2|1054.4|1049.9|117
1627008590000|2021-07-23 02:49:50|1054.4|1049.9|1054.5|1050|1054.6|1050.1|1054.4|1049.9|58
1627008600000|2021-07-23 02:50:00|1054.4|1049.9|1054.2|1049.7|1054.9|1050.4|1053.4|1048.9|369
1627008610000|2021-07-23 02:50:10|1054.1|1049.6|1053.2|1048.7|1054.1|1049.6|1052.9|1048.4|175
1627008620000|2021-07-23 02:50:20|1053.4|1048.9|1052.9|1048.4|1053.4|1048.9|1052.9|1048.4|69
1627008630000|2021-07-23 02:50:30|1053.1|1048.6|1053.6|1049.1|1053.6|1049.1|1053.1|1048.6|103
1627008640000|2021-07-23 02:50:40|1053.4|1048.9|1053.9|1049.4|1053.9|1049.4|1053.4|1048.9|254
1627008650000|2021-07-23 02:50:50|1054.2|1049.7|1054.2|1049.7|1054.4|1049.9|1053.7|1049.2|115
1627008660000|2021-07-23 02:51:00|1054.1|1049.6|1053.9|1049.4|1054.1|1049.6|1053.7|1049.2|264
1627008670000|2021-07-23 02:51:10|1053.7|1049.2|1053.6|1049.1|1053.9|1049.4|1053.4|1048.9|63
1627008680000|2021-07-23 02:51:20|1053.7|1049.2|1053.6|1049.1|1053.9|1049.4|1053.6|1049.1|109
1627008690000|2021-07-23 02:51:30|1053.4|1048.9|1053.6|1049.1|1053.6|1049.1|1053.4|1048.9|10
1627008700000|2021-07-23 02:51:40|1053.4|1048.9|1053.4|1048.9|1053.6|1049.1|1053.4|1048.9|13
1627008710000|2021-07-23 02:51:50|1053.7|1049.2|1053.6|1049.1|1053.7|1049.2|1053.6|1049.1|56
1627008720000|2021-07-23 02:52:00|1053.4|1048.9|1052.7|1048.2|1053.4|1048.9|1052.4|1047.9|121
1627008730000|2021-07-23 02:52:10|1052.6|1048.1|1053|1048.5|1053|1048.5|1052.6|1048.1|31
1627008740000|2021-07-23 02:52:20|1052.7|1048.2|1052.6|1048.1|1053.1|1048.6|1052.6|1048.1|27
1627008750000|2021-07-23 02:52:30|1052.1|1047.6|1052.2|1047.7|1052.2|1047.7|1052.1|1047.6|44
1627008760000|2021-07-23 02:52:40|1052.4|1047.9|1053.1|1048.6|1053.1|1048.6|1052.4|1047.9|124
1627008770000|2021-07-23 02:52:50|1052.9|1048.4|1052.6|1048.1|1052.9|1048.4|1052.2|1047.7|25
1627008780000|2021-07-23 02:53:00|||||||||8
1627008790000|2021-07-23 02:53:10|1052.9|1048.4|1053.1|1048.6|1053.1|1048.6|1052.9|1048.4|45
1627008800000|2021-07-23 02:53:20|1053.2|1048.7|1053.6|1049.1|1053.6|1049.1|1053.2|1048.7|79
1627008810000|2021-07-23 02:53:30|1053.4|1048.9|1053.4|1048.9|1053.8|1049.3|1053.4|1048.9|35
1627008820000|2021-07-23 02:53:40|1053.5|1049|1053.5|1049|1053.5|1049|1053.5|1049|7
1627008830000|2021-07-23 02:53:50|1053.4|1048.9|1053.4|1048.9|1053.4|1048.9|1053.4|1048.9|11
1627008840000|2021-07-23 02:54:00|1053.6|1049.1|1054.1|1049.6|1054.1|1049.6|1053.6|1049.1|66
1627008850000|2021-07-23 02:54:10|1054.4|1049.9|1054.6|1050.1|1054.6|1050.1|1054.4|1049.9|58
1627008860000|2021-07-23 02:54:20|1054.7|1050.2|1054.7|1050.2|1055.1|1050.6|1054.6|1050.1|162
1627008870000|2021-07-23 02:54:30|1055.1|1050.6|1054.6|1050.1|1055.1|1050.6|1054.6|1050.1|66
1627008880000|2021-07-23 02:54:40|1054.4|1049.9|1054.1|1049.6|1054.4|1049.9|1054.1|1049.6|60
1627008890000|2021-07-23 02:54:50|1054.2|1049.7|1054.4|1049.9|1054.4|1049.9|1054.1|1049.6|34
1627008900000|2021-07-23 02:55:00|1054.6|1050.1|1054.6|1050.1|1054.6|1050.1|1054.6|1050.1|8
1627008910000|2021-07-23 02:55:10|1054.5|1050|1053.5|1049|1054.5|1050|1053.5|1049|147
1627008920000|2021-07-23 02:55:20|1053.4|1048.9|1053.4|1048.9|1053.9|1049.4|1053.2|1048.7|131
1627008930000|2021-07-23 02:55:30|1053.3|1048.8|1053.1|1048.6|1053.3|1048.8|1053.1|1048.6|57
1627008940000|2021-07-23 02:55:40|1053|1048.5|1053.2|1048.7|1053.2|1048.7|1052.8|1048.3|43
1627008950000|2021-07-23 02:55:50|1053.4|1048.9|1053.4|1048.9|1053.4|1048.9|1053.4|1048.9|21
1627008960000|2021-07-23 02:56:00|1053.2|1048.7|1053.4|1048.9|1053.4|1048.9|1053.2|1048.7|47
1627008970000|2021-07-23 02:56:10|||||||||5
1627008980000|2021-07-23 02:56:20|1053.6|1049.1|1054.4|1049.9|1054.4|1049.9|1053.6|1049.1|118
1627008990000|2021-07-23 02:56:30|1054.5|1050|1054.9|1050.4|1054.9|1050.4|1054.5|1050|31
1627009000000|2021-07-23 02:56:40|1054.7|1050.2|1054.2|1049.7|1054.7|1050.2|1054.2|1049.7|55
1627009010000|2021-07-23 02:56:50|1054.1|1049.6|1054.9|1050.4|1054.9|1050.4|1054.1|1049.6|61
1627009020000|2021-07-23 02:57:00|1054.6|1050.1|1054.6|1050.1|1054.6|1050.1|1054.4|1049.9|32
1627009030000|2021-07-23 02:57:10|1054.4|1049.9|1054.6|1050.1|1054.6|1050.1|1054.4|1049.9|57
1627009040000|2021-07-23 02:57:20|1054.7|1050.2|1054.7|1050.2|1054.7|1050.2|1054.7|1050.2|14
1627009050000|2021-07-23 02:57:30|1054.9|1050.4|1055.2|1050.7|1055.4|1050.9|1054.9|1050.4|179
1627009060000|2021-07-23 02:57:40|1055.4|1050.9|1056.2|1051.7|1056.2|1051.7|1055.4|1050.9|535
1627009070000|2021-07-23 02:57:50|1056.4|1051.9|1056.6|1052.1|1056.6|1052.1|1056.2|1051.7|137
1627009080000|2021-07-23 02:58:00|1056.2|1051.7|1055.6|1051.1|1056.2|1051.7|1055.6|1051.1|274
1627009090000|2021-07-23 02:58:10|1055.7|1051.2|1055.9|1051.4|1056.1|1051.6|1055.7|1051.2|61
1627009100000|2021-07-23 02:58:20|1055.7|1051.2|1055.7|1051.2|1055.7|1051.2|1055.7|1051.2|65
1627009110000|2021-07-23 02:58:30|1055.6|1051.1|1055.6|1051.1|1055.6|1051.1|1055.2|1050.7|77
1627009120000|2021-07-23 02:58:40|1055.7|1051.2|1055.9|1051.4|1056.2|1051.7|1055.7|1051.2|111
1627009130000|2021-07-23 02:58:50|1056.2|1051.7|1055.7|1051.2|1056.2|1051.7|1055.7|1051.2|119
1627009140000|2021-07-23 02:59:00|1055.9|1051.4|1055.9|1051.4|1056.1|1051.6|1055.9|1051.4|175
1627009150000|2021-07-23 02:59:10|1055.7|1051.2|1055.7|1051.2|1055.7|1051.2|1055.7|1051.2|50
1627009160000|2021-07-23 02:59:20|1055.6|1051.1|1056.2|1051.7|1056.2|1051.7|1055.6|1051.1|191
1627009170000|2021-07-23 02:59:30|1056.4|1051.9|1055.7|1051.2|1056.7|1052.2|1055.7|1051.2|228
1627009180000|2021-07-23 02:59:40|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|1055.7|1051.2|103
1627009190000|2021-07-23 02:59:50|1055.8|1051.3|1056.2|1051.7|1056.2|1051.7|1055.8|1051.3|115
1627009200000|2021-07-23 03:00:00|1056.1|1051.6|1056.7|1052.2|1056.7|1052.2|1056.1|1051.6|137
1627009210000|2021-07-23 03:00:10|1057.1|1052.6|1056.9|1052.4|1057.1|1052.6|1056.7|1052.2|91
1627009220000|2021-07-23 03:00:20|1056.7|1052.2|1056.4|1051.9|1056.7|1052.2|1056.4|1051.9|46
1627009230000|2021-07-23 03:00:30|1056.5|1052|1056.2|1051.7|1056.5|1052|1056.2|1051.7|216
1627009240000|2021-07-23 03:00:40|1056.4|1051.9|1056.4|1051.9|1056.4|1051.9|1056.4|1051.9|22
1627009250000|2021-07-23 03:00:50|1056.3|1051.8|1056.2|1051.7|1056.3|1051.8|1056.2|1051.7|116
1627009260000|2021-07-23 03:01:00|1056.1|1051.6|1056.2|1051.7|1056.2|1051.7|1056.1|1051.6|83
1627009270000|2021-07-23 03:01:10|||||||||18
1627009280000|2021-07-23 03:01:20|1056.4|1051.9|1056.4|1051.9|1056.4|1051.9|1056.4|1051.9|120
1627009290000|2021-07-23 03:01:30|1056.6|1052.1|1056.6|1052.1|1056.7|1052.2|1056.6|1052.1|13
1627009300000|2021-07-23 03:01:40|1056.7|1052.2|1056.7|1052.2|1056.9|1052.4|1056.7|1052.2|171
1627009310000|2021-07-23 03:01:50|1057.1|1052.6|1056.7|1052.2|1057.1|1052.6|1056.7|1052.2|12
1627009320000|2021-07-23 03:02:00|1056.6|1052.1|1056.6|1052.1|1056.6|1052.1|1056.6|1052.1|61
1627009330000|2021-07-23 03:02:10|1056.2|1051.7|1056.1|1051.6|1056.3|1051.8|1056.1|1051.6|57
1627009340000|2021-07-23 03:02:20|1056.2|1051.7|1056.2|1051.7|1056.2|1051.7|1056.2|1051.7|54
1627009350000|2021-07-23 03:02:30|1056.6|1052.1|1056.7|1052.2|1056.7|1052.2|1056.6|1052.1|126
1627009360000|2021-07-23 03:02:40|1056.6|1052.1|1056.6|1052.1|1056.6|1052.1|1056.6|1052.1|45
1627009370000|2021-07-23 03:02:50|1056|1051.5|1055.8|1051.3|1056|1051.5|1055.7|1051.2|62
1627009380000|2021-07-23 03:03:00|1055.9|1051.4|1055.9|1051.4|1056.1|1051.6|1055.9|1051.4|75
1627009390000|2021-07-23 03:03:10|1055.7|1051.2|1055.4|1050.9|1055.7|1051.2|1055.4|1050.9|30
1627009400000|2021-07-23 03:03:20|||||||||50
1627009410000|2021-07-23 03:03:30|1055.2|1050.7|1055.4|1050.9|1055.4|1050.9|1055.1|1050.6|83
1627009420000|2021-07-23 03:03:40|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|51
1627009430000|2021-07-23 03:03:50|1055.7|1051.2|1055.2|1050.7|1055.7|1051.2|1055.2|1050.7|70
1627009440000|2021-07-23 03:04:00|1055.6|1051.1|1055.7|1051.2|1055.7|1051.2|1055.6|1051.1|54
1627009450000|2021-07-23 03:04:10|1055.6|1051.1|1055.6|1051.1|1055.6|1051.1|1055.6|1051.1|8
1627009460000|2021-07-23 03:04:20|1055.4|1050.9|1055.6|1051.1|1055.6|1051.1|1055.4|1050.9|54
1627009470000|2021-07-23 03:04:30|1055.4|1050.9|1055.4|1050.9|1055.4|1050.9|1055.4|1050.9|26
1627009480000|2021-07-23 03:04:40|1055.1|1050.6|1055.2|1050.7|1055.5|1051|1054.9|1050.4|149
1627009490000|2021-07-23 03:04:50|1055.1|1050.6|1055.5|1051|1055.6|1051.1|1054.9|1050.4|67
1627009500000|2021-07-23 03:05:00|1055.6|1051.1|1056.2|1051.7|1056.3|1051.8|1055.6|1051.1|206
1627009510000|2021-07-23 03:05:10|1056.1|1051.6|1055.7|1051.2|1056.1|1051.6|1055.7|1051.2|58
1627009520000|2021-07-23 03:05:20|1055.8|1051.3|1055.9|1051.4|1056.2|1051.7|1055.8|1051.3|13
1627009530000|2021-07-23 03:05:30|1055.7|1051.2|1055.7|1051.2|1055.7|1051.2|1055.7|1051.2|36
1627009540000|2021-07-23 03:05:40|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|1055.9|1051.4|44
1627009550000|2021-07-23 03:05:50|1055.6|1051.1|1055.6|1051.1|1055.6|1051.1|1055.6|1051.1|100
1627009560000|2021-07-23 03:06:00|1055.2|1050.7|1055.1|1050.6|1055.2|1050.7|1054.6|1050.1|146
1627009570000|2021-07-23 03:06:10|1055.2|1050.7|1054.7|1050.2|1055.2|1050.7|1054.7|1050.2|21
1627009580000|2021-07-23 03:06:20|1054.6|1050.1|1054.2|1049.7|1054.6|1050.1|1054.2|1049.7|54
1627009590000|2021-07-23 03:06:30|1054.6|1050.1|1053.7|1049.2|1054.6|1050.1|1053.7|1049.2|271
1627009600000|2021-07-23 03:06:40|1053.4|1048.9|1054.1|1049.6|1054.1|1049.6|1053.1|1048.6|146
1627009610000|2021-07-23 03:06:50|1054.2|1049.7|1054.7|1050.2|1055|1050.5|1054.2|1049.7|122
1627009620000|2021-07-23 03:07:00|1054.2|1049.7|1054.6|1050.1|1055.2|1050.7|1054.2|1049.7|129
1627009630000|2021-07-23 03:07:10|1054.5|1050|1054.1|1049.6|1054.5|1050|1053.9|1049.4|116
1627009640000|2021-07-23 03:07:20|1053.9|1049.4|1053.6|1049.1|1053.9|1049.4|1053.6|1049.1|31
1627009650000|2021-07-23 03:07:30|||||||||9
1627009660000|2021-07-23 03:07:40|||||||||14
1627009670000|2021-07-23 03:07:50|1053.9|1049.4|1054.1|1049.6|1054.1|1049.6|1053.9|1049.4|62
1627009680000|2021-07-23 03:08:00|1053.7|1049.2|1053.7|1049.2|1054|1049.5|1053.6|1049.1|44
1627009690000|2021-07-23 03:08:10|1053.6|1049.1|1053.7|1049.2|1053.7|1049.2|1053.6|1049.1|7
1627009700000|2021-07-23 03:08:20|1053.9|1049.4|1054.1|1049.6|1054.1|1049.6|1053.9|1049.4|13
1627009710000|2021-07-23 03:08:30|1053.9|1049.4|1053.2|1048.7|1053.9|1049.4|1053.1|1048.6|43
1627009720000|2021-07-23 03:08:40|1053.4|1048.9|1053.4|1048.9|1053.4|1048.9|1053.1|1048.6|7
1627009730000|2021-07-23 03:08:50|1053.6|1049.1|1053.6|1049.1|1053.7|1049.2|1053.6|1049.1|63
1627009740000|2021-07-23 03:09:00|1053.4|1048.9|1054.1|1049.6|1054.2|1049.7|1053.1|1048.6|113
1627009750000|2021-07-23 03:09:10|1053.9|1049.4|1053.7|1049.2|1053.9|1049.4|1053.7|1049.2|65
1627009760000|2021-07-23 03:09:20|1053.8|1049.3|1053.9|1049.4|1053.9|1049.4|1053.7|1049.2|24
1627009770000|2021-07-23 03:09:30|1054.1|1049.6|1054.1|1049.6|1054.1|1049.6|1054.1|1049.6|14
1627009780000|2021-07-23 03:09:40|1054.4|1049.9|1054.1|1049.6|1054.4|1049.9|1053.7|1049.2|122
1627009790000|2021-07-23 03:09:50|1054|1049.5|1054.1|1049.6|1054.2|1049.7|1053.8|1049.3|13
1627009800000|2021-07-23 03:10:00|1054.3|1049.8|1054.5|1050|1054.6|1050.1|1054.1|1049.6|77
1627009810000|2021-07-23 03:10:10|1054.1|1049.6|1053.2|1048.7|1054.1|1049.6|1053.2|1048.7|109
1627009820000|2021-07-23 03:10:20|1053.4|1048.9|1054.2|1049.7|1054.2|1049.7|1053.4|1048.9|119
1627009830000|2021-07-23 03:10:30|1054.4|1049.9|1054.6|1050.1|1054.6|1050.1|1054.2|1049.7|85
1627009840000|2021-07-23 03:10:40|1054.7|1050.2|1054.5|1050|1054.7|1050.2|1054.4|1049.9|186
1627009850000|2021-07-23 03:10:50|1054.3|1049.8|1054.2|1049.7|1054.6|1050.1|1054.2|1049.7|37
1627009860000|2021-07-23 03:11:00|1054.4|1049.9|1054.6|1050.1|1054.6|1050.1|1054.4|1049.9|31
1627009870000|2021-07-23 03:11:10|1054.4|1049.9|1054.2|1049.7|1054.4|1049.9|1054.2|1049.7|29
1627009880000|2021-07-23 03:11:20|1054.1|1049.6|1053.9|1049.4|1054.2|1049.7|1053.6|1049.1|69
1627009890000|2021-07-23 03:11:30|1053.7|1049.2|1053.7|1049.2|1053.8|1049.3|1053.7|1049.2|83
1627009900000|2021-07-23 03:11:40|1053.6|1049.1|1053.8|1049.3|1053.9|1049.4|1053.6|1049.1|55
1627009910000|2021-07-23 03:11:50|1053.7|1049.2|1053.6|1049.1|1053.7|1049.2|1053.6|1049.1|32
1627009920000|2021-07-23 03:12:00|1053.7|1049.2|1053.7|1049.2|1054.1|1049.6|1053.6|1049.1|107
1627009930000|2021-07-23 03:12:10|1053.6|1049.1|1053.6|1049.1|1053.6|1049.1|1053.6|1049.1|15
1627009940000|2021-07-23 03:12:20|1053.7|1049.2|1053.7|1049.2|1054.1|1049.6|1053.7|1049.2|129
1627009950000|2021-07-23 03:12:30|1053.9|1049.4|1053.9|1049.4|1054.2|1049.7|1053.9|1049.4|60
1627009960000|2021-07-23 03:12:40|1054.1|1049.6|1054.1|1049.6|1054.1|1049.6|1054.1|1049.6|7
1627009970000|2021-07-23 03:12:50|||||||||16
1627009980000|2021-07-23 03:13:00|1053.9|1049.4|1053.6|1049.1|1053.9|1049.4|1053.6|1049.1|38
1627009990000|2021-07-23 03:13:10|||||||||3
1627010000000|2021-07-23 03:13:20|1053.5|1049|1053.6|1049.1|1053.6|1049.1|1053.5|1049|31
1627010010000|2021-07-23 03:13:30|1053.5|1049|1052.9|1048.4|1053.6|1049.1|1052.9|1048.4|113
1627010020000|2021-07-23 03:13:40|1053.1|1048.6|1052.9|1048.4|1053.2|1048.7|1052.9|1048.4|60
1627010030000|2021-07-23 03:13:50|||||||||45
1627010040000|2021-07-23 03:14:00|1053.1|1048.6|1053.6|1049.1|1053.6|1049.1|1052.9|1048.4|96
1627010050000|2021-07-23 03:14:10|1053.7|1049.2|1053.9|1049.4|1053.9|1049.4|1053.6|1049.1|18
1627010060000|2021-07-23 03:14:20|1054.1|1049.6|1054.1|1049.6|1054.1|1049.6|1054.1|1049.6|43
1627010070000|2021-07-23 03:14:30|1054|1049.5|1053.9|1049.4|1054|1049.5|1053.9|1049.4|8
1627010080000|2021-07-23 03:14:40|1053.8|1049.3|1054.4|1049.9|1054.4|1049.9|1053.8|1049.3|84
1627010090000|2021-07-23 03:14:50|1054.3|1049.8|1053.7|1049.2|1054.3|1049.8|1053.2|1048.7|95
1627010100000|2021-07-23 03:15:00|1053.6|1049.1|1054.4|1049.9|1054.4|1049.9|1053.6|1049.1|121
1627010110000|2021-07-23 03:15:10|1054.5|1050|1054.1|1049.6|1054.6|1050.1|1054.1|1049.6|54
1627010120000|2021-07-23 03:15:20|1054.2|1049.7|1054.7|1050.2|1054.7|1050.2|1054.2|1049.7|113
1627010130000|2021-07-23 03:15:30|1054.6|1050.1|1054.6|1050.1|1054.7|1050.2|1054.6|1050.1|54
1627010140000|2021-07-23 03:15:40|||||||||34
1627010150000|2021-07-23 03:15:50|1054.7|1050.2|1054.6|1050.1|1054.7|1050.2|1054.6|1050.1|92
1627010160000|2021-07-23 03:16:00|1054.7|1050.2|1054.7|1050.2|1054.7|1050.2|1054.6|1050.1|39
1627010170000|2021-07-23 03:16:10|||||||||19
1627010180000|2021-07-23 03:16:20|1054.5|1050|1054.2|1049.7|1054.5|1050|1054.1|1049.6|222
1627010190000|2021-07-23 03:16:30|1054.4|1049.9|1054.9|1050.4|1054.9|1050.4|1054.1|1049.6|90
1627010200000|2021-07-23 03:16:40|1054.8|1050.3|1054.7|1050.2|1054.8|1050.3|1054.7|1050.2|73
1627010210000|2021-07-23 03:16:50|1054.4|1049.9|1054.7|1050.2|1054.7|1050.2|1054.4|1049.9|44
1627010220000|2021-07-23 03:17:00|1054.9|1050.4|1054.9|1050.4|1054.9|1050.4|1054.4|1049.9|194
1627010230000|2021-07-23 03:17:10|1055|1050.5|1056.5|1052|1056.5|1052|1055|1050.5|630
1627010240000|2021-07-23 03:17:20|1056.6|1052.1|1057|1052.5|1057|1052.5|1056.5|1052|225
1627010250000|2021-07-23 03:17:30|1056.5|1052|1056|1051.5|1056.7|1052.2|1056|1051.5|235
1627010260000|2021-07-23 03:17:40|1056.2|1051.7|1055.9|1051.4|1056.3|1051.8|1055.9|1051.4|101
1627010270000|2021-07-23 03:17:50|1055.7|1051.2|1055.9|1051.4|1056.1|1051.6|1055.7|1051.2|37
1627010280000|2021-07-23 03:18:00|1055.7|1051.2|1055.9|1051.4|1055.9|1051.4|1055.4|1050.9|186
1627010290000|2021-07-23 03:18:10|1055.6|1051.1|1056.4|1051.9|1056.4|1051.9|1055.6|1051.1|121
1627010300000|2021-07-23 03:18:20|1056.2|1051.7|1056.4|1051.9|1056.4|1051.9|1056|1051.5|64
1627010310000|2021-07-23 03:18:30|1056.5|1052|1056.9|1052.4|1056.9|1052.4|1056.5|1052|91
1627010320000|2021-07-23 03:18:40|1056.7|1052.2|1056.7|1052.2|1056.9|1052.4|1056.5|1052|88
1627010330000|2021-07-23 03:18:50|1056.9|1052.4|1057.5|1053|1057.5|1053|1056.9|1052.4|402
1627010340000|2021-07-23 03:19:00|||||||||122
1627010350000|2021-07-23 03:19:10|1057.7|1053.2|1058.6|1054.1|1058.9|1054.4|1057.5|1053|614
1627010360000|2021-07-23 03:19:20|1058.7|1054.2|1058.7|1054.2|1058.7|1054.2|1058.4|1053.9|305
1627010370000|2021-07-23 03:19:30|1058.4|1053.9|1058.9|1054.4|1058.9|1054.4|1058.2|1053.7|260
1627010380000|2021-07-23 03:19:40|1059|1054.5|1059|1054.5|1059|1054.5|1059|1054.5|421
1627010390000|2021-07-23 03:19:50|1058.7|1054.2|1058.7|1054.2|1058.7|1054.2|1058.7|1054.2|133
1627010400000|2021-07-23 03:20:00|1058.5|1054|1058.5|1054|1059|1054.5|1058.5|1054|382
1627010410000|2021-07-23 03:20:10|1058.4|1053.9|1058.4|1053.9|1058.4|1053.9|1058.2|1053.7|346
1627010420000|2021-07-23 03:20:20|1058.5|1054|1058.4|1053.9|1058.9|1054.4|1058.4|1053.9|213
1627010430000|2021-07-23 03:20:30|1058.3|1053.8|1057.9|1053.4|1058.4|1053.9|1057.9|1053.4|270
1627010440000|2021-07-23 03:20:40|1058|1053.5|1057.9|1053.4|1058|1053.5|1057.5|1053|346
1627010450000|2021-07-23 03:20:50|1058|1053.5|1057.5|1053|1058|1053.5|1057.4|1052.9|204
1627010460000|2021-07-23 03:21:00|1057.4|1052.9|1057.3|1052.8|1057.4|1052.9|1057.3|1052.8|174
1627010470000|2021-07-23 03:21:10|1057.4|1052.9|1057.2|1052.7|1057.4|1052.9|1057.2|1052.7|57
1627010480000|2021-07-23 03:21:20|1057.3|1052.8|1057.4|1052.9|1057.4|1052.9|1057.3|1052.8|89
1627010490000|2021-07-23 03:21:30|1057.3|1052.8|1057.7|1053.2|1057.7|1053.2|1057.2|1052.7|65
1627010500000|2021-07-23 03:21:40|1057.5|1053|1057.7|1053.2|1057.7|1053.2|1057.5|1053|88
1627010510000|2021-07-23 03:21:50|||||||||21
1627010520000|2021-07-23 03:22:00|1057.9|1053.4|1058.2|1053.7|1058.2|1053.7|1057.9|1053.4|165
1627010530000|2021-07-23 03:22:10|1058|1053.5|1058.7|1054.2|1058.8|1054.3|1058|1053.5|278
1627010540000|2021-07-23 03:22:20|1058.5|1054|1059|1054.5|1059|1054.5|1058.5|1054|107
1627010550000|2021-07-23 03:22:30|1059.4|1054.9|1059|1054.5|1059.4|1054.9|1058.9|1054.4|308
1627010560000|2021-07-23 03:22:40|1058.9|1054.4|1059.4|1054.9|1059.4|1054.9|1058.9|1054.4|290
1627010570000|2021-07-23 03:22:50|1059.5|1055|1059.5|1055|1059.5|1055|1059.4|1054.9|240
1627010580000|2021-07-23 03:23:00|1059.4|1054.9|1059.5|1055|1060|1055.5|1059.4|1054.9|501
1627010590000|2021-07-23 03:23:10|1059.6|1055.1|1059.5|1055|1059.7|1055.2|1059.5|1055|210
1627010600000|2021-07-23 03:23:20|1059.4|1054.9|1060.5|1056|1060.7|1056.2|1059.4|1054.9|879
1627010610000|2021-07-23 03:23:30|1060.7|1056.2|1061.5|1057|1061.6|1057.1|1060.5|1056|972
1627010620000|2021-07-23 03:23:40|1061.4|1056.9|1061.9|1057.4|1062|1057.5|1061.3|1056.8|403
1627010630000|2021-07-23 03:23:50|1061.7|1057.2|1061.8|1057.3|1061.8|1057.3|1061.4|1056.9|259
1627010640000|2021-07-23 03:24:00|1061.5|1057|1062.2|1057.7|1062.2|1057.7|1061.2|1056.7|506
1627010650000|2021-07-23 03:24:10|1062|1057.5|1062.2|1057.7|1062.2|1057.7|1062|1057.5|223
1627010660000|2021-07-23 03:24:20|1062|1057.5|1062.7|1058.2|1062.7|1058.2|1062|1057.5|311
1627010670000|2021-07-23 03:24:30|1062.5|1058|1062.7|1058.2|1062.7|1058.2|1062.5|1058|362
1627010680000|2021-07-23 03:24:40|1063|1058.5|1063.2|1058.7|1063.4|1058.9|1063|1058.5|453
1627010690000|2021-07-23 03:24:50|1062.9|1058.4|1062.9|1058.4|1062.9|1058.4|1062.7|1058.2|355
1627010700000|2021-07-23 03:25:00|1062.7|1058.2|1062.7|1058.2|1062.9|1058.4|1062.5|1058|372
1627010710000|2021-07-23 03:25:10|1062.9|1058.4|1063.1|1058.6|1063.2|1058.7|1062.5|1058|442
1627010720000|2021-07-23 03:25:20|1063|1058.5|1062.9|1058.4|1063.1|1058.6|1062.9|1058.4|155
1627010730000|2021-07-23 03:25:30|1063|1058.5|1062.7|1058.2|1063.2|1058.7|1062.7|1058.2|271
1627010740000|2021-07-23 03:25:40|1062.8|1058.3|1063.2|1058.7|1063.2|1058.7|1062.4|1057.9|95
1627010750000|2021-07-23 03:25:50|1063.3|1058.8|1062.9|1058.4|1063.4|1058.9|1062.9|1058.4|135
1627010760000|2021-07-23 03:26:00|1062.5|1058|1062.5|1058|1062.7|1058.2|1062.4|1057.9|229
1627010770000|2021-07-23 03:26:10|1062.2|1057.7|1062.4|1057.9|1062.4|1057.9|1062.1|1057.6|247
1627010780000|2021-07-23 03:26:20|1062.2|1057.7|1061.5|1057|1062.2|1057.7|1061.5|1057|243
1627010790000|2021-07-23 03:26:30|1061.7|1057.2|1059.7|1055.2|1061.7|1057.2|1059.3|1054.8|820
1627010800000|2021-07-23 03:26:40|1059.5|1055|1060.2|1055.7|1060.2|1055.7|1059.5|1055|331
1627010810000|2021-07-23 03:26:50|1060.5|1056|1060.5|1056|1060.9|1056.4|1060.5|1056|164
1627010820000|2021-07-23 03:27:00|1060.4|1055.9|1061.8|1057.3|1062|1057.5|1060.4|1055.9|339
1627010830000|2021-07-23 03:27:10|1061.3|1056.8|1061.5|1057|1061.5|1057|1061|1056.5|90
1627010840000|2021-07-23 03:27:20|1061.9|1057.4|1061.2|1056.7|1061.9|1057.4|1061.2|1056.7|88
1627010850000|2021-07-23 03:27:30|1060.9|1056.4|1061.2|1056.7|1061.4|1056.9|1060.5|1056|155
1627010860000|2021-07-23 03:27:40|1061.3|1056.8|1061.5|1057|1061.5|1057|1061.1|1056.6|58
1627010870000|2021-07-23 03:27:50|1061.4|1056.9|1061.5|1057|1061.5|1057|1061.4|1056.9|70
1627010880000|2021-07-23 03:28:00|1061.4|1056.9|1062.2|1057.7|1062.2|1057.7|1061|1056.5|133
1627010890000|2021-07-23 03:28:10|1062|1057.5|1062|1057.5|1062|1057.5|1062|1057.5|137
1627010900000|2021-07-23 03:28:20|1061.5|1057|1060.7|1056.2|1061.5|1057|1060.7|1056.2|89
1627010910000|2021-07-23 03:28:30|1060.5|1056|1060.5|1056|1060.5|1056|1060.5|1056|68
1627010920000|2021-07-23 03:28:40|1060.2|1055.7|1059.9|1055.4|1060.4|1055.9|1059.9|1055.4|156
1627010930000|2021-07-23 03:28:50|1059.7|1055.2|1059|1054.5|1059.7|1055.2|1058.9|1054.4|254
1627010940000|2021-07-23 03:29:00|1059.1|1054.6|1058.2|1053.7|1059.4|1054.9|1058.1|1053.6|231
1627010950000|2021-07-23 03:29:10|1058.4|1053.9|1057.2|1052.7|1058.4|1053.9|1056.7|1052.2|207
1627010960000|2021-07-23 03:29:20|1056.9|1052.4|1056.7|1052.2|1056.9|1052.4|1056.5|1052|121
1627010970000|2021-07-23 03:29:30|1056.9|1052.4|1056|1051.5|1056.9|1052.4|1056|1051.5|243
1627010980000|2021-07-23 03:29:40|1055.9|1051.4|1054.7|1050.2|1055.9|1051.4|1054.4|1049.9|627
1627010990000|2021-07-23 03:29:50|1055.1|1050.6|1054.4|1049.9|1055.3|1050.8|1054.2|1049.7|472
1627018200000|2021-07-23 05:30:00|1054.3|1049.8|1054.6|1050.1|1054.6|1050.1|1053.3|1048.8|855
1627018210000|2021-07-23 05:30:10|1054.5|1050|1054.6|1050.1|1055.3|1050.8|1054.5|1050|261
1627018220000|2021-07-23 05:30:20|1054.5|1050|1054.5|1050|1054.5|1050|1053.6|1049.1|351
1627018230000|2021-07-23 05:30:30|1054.6|1050.1|1055.6|1051.1|1055.6|1051.1|1054.6|1050.1|138
1627018240000|2021-07-23 05:30:40|1055.3|1050.8|1054.6|1050.1|1055.3|1050.8|1054.6|1050.1|161
1627018250000|2021-07-23 05:30:50|1054.3|1049.8|1053.5|1049|1054.3|1049.8|1053.5|1049|217
1627018260000|2021-07-23 05:31:00|1053.6|1049.1|1055.3|1050.8|1055.3|1050.8|1053.6|1049.1|242
1627018270000|2021-07-23 05:31:10|1055|1050.5|1056|1051.5|1056|1051.5|1055|1050.5|122
1627018280000|2021-07-23 05:31:20|1056.1|1051.6|1056.6|1052.1|1056.6|1052.1|1056.1|1051.6|78
1627018290000|2021-07-23 05:31:30|1057|1052.5|1058|1053.5|1058.1|1053.6|1057|1052.5|236
1627018300000|2021-07-23 05:31:40|1058.1|1053.6|1057.3|1052.8|1058.3|1053.8|1057.3|1052.8|207
1627018310000|2021-07-23 05:31:50|1057.1|1052.6|1056.3|1051.8|1057.1|1052.6|1056.3|1051.8|203
1627018320000|2021-07-23 05:32:00|1056.5|1052|1057.1|1052.6|1057.1|1052.6|1056.5|1052|132
1627018330000|2021-07-23 05:32:10|1057.3|1052.8|1056.8|1052.3|1057.3|1052.8|1056.6|1052.1|68
1627018340000|2021-07-23 05:32:20|1057.1|1052.6|1056.3|1051.8|1057.1|1052.6|1056.3|1051.8|193
1627018350000|2021-07-23 05:32:30|1056.1|1051.6|1057|1052.5|1057|1052.5|1056|1051.5|211
1627018360000|2021-07-23 05:32:40|1057.3|1052.8|1056.8|1052.3|1057.3|1052.8|1056.8|1052.3|60
1627018370000|2021-07-23 05:32:50|1057|1052.5|1056.5|1052|1057|1052.5|1056.5|1052|58
1627018380000|2021-07-23 05:33:00|1056.8|1052.3|1056|1051.5|1056.8|1052.3|1056|1051.5|101
1627018390000|2021-07-23 05:33:10|1056.1|1051.6|1056.1|1051.6|1056.1|1051.6|1056.1|1051.6|45
1627018400000|2021-07-23 05:33:20|||||||||30
1627018410000|2021-07-23 05:33:30|1056.5|1052|1056|1051.5|1056.5|1052|1056|1051.5|28
1627018420000|2021-07-23 05:33:40|1056.1|1051.6|1055.8|1051.3|1056.1|1051.6|1055.5|1051|126
1627018430000|2021-07-23 05:33:50|1056|1051.5|1056.8|1052.3|1056.8|1052.3|1056|1051.5|46
1627018440000|2021-07-23 05:34:00|1057|1052.5|1057.6|1053.1|1057.6|1053.1|1057|1052.5|243
1627018450000|2021-07-23 05:34:10|1057.5|1053|1057.5|1053|1057.5|1053|1057.5|1053|101
1627018460000|2021-07-23 05:34:20|1057.3|1052.8|1057|1052.5|1057.3|1052.8|1057|1052.5|136
1627018470000|2021-07-23 05:34:30|1057.3|1052.8|1057.3|1052.8|1057.5|1053|1057.1|1052.6|102
1627018480000|2021-07-23 05:34:40|1057.1|1052.6|1057.3|1052.8|1057.3|1052.8|1057.1|1052.6|45
1627018490000|2021-07-23 05:34:50|1057.6|1053.1|1057.3|1052.8|1057.6|1053.1|1057.1|1052.6|41
1627018500000|2021-07-23 05:35:00|1057.6|1053.1|1057.8|1053.3|1057.8|1053.3|1057.6|1053.1|81
1627018510000|2021-07-23 05:35:10|1058.1|1053.6|1058.2|1053.7|1058.5|1054|1058.1|1053.6|107
1627018520000|2021-07-23 05:35:20|1058.3|1053.8|1058.6|1054.1|1059.1|1054.6|1058.3|1053.8|107
1627018530000|2021-07-23 05:35:30|1058.5|1054|1058.6|1054.1|1059|1054.5|1058.5|1054|172
1627018540000|2021-07-23 05:35:40|1058.3|1053.8|1058|1053.5|1058.3|1053.8|1058|1053.5|66
1627018550000|2021-07-23 05:35:50|1058.1|1053.6|1058.3|1053.8|1058.3|1053.8|1058.1|1053.6|194
1627018560000|2021-07-23 05:36:00|1058.5|1054|1058.8|1054.3|1058.8|1054.3|1058.5|1054|80
1627018570000|2021-07-23 05:36:10|1058.7|1054.2|1058.8|1054.3|1058.8|1054.3|1058.6|1054.1|49
1627018580000|2021-07-23 05:36:20|1059.1|1054.6|1058.5|1054|1059.1|1054.6|1058.2|1053.7|280
1627018590000|2021-07-23 05:36:30|1058.3|1053.8|1057.8|1053.3|1058.6|1054.1|1057.8|1053.3|121
1627018600000|2021-07-23 05:36:40|1058.1|1053.6|1058|1053.5|1058.3|1053.8|1058|1053.5|31
1627018610000|2021-07-23 05:36:50|1057.8|1053.3|1057.6|1053.1|1057.8|1053.3|1057.6|1053.1|49
1627018620000|2021-07-23 05:37:00|||||||||40
1627018630000|2021-07-23 05:37:10|1058|1053.5|1058.3|1053.8|1058.6|1054.1|1058|1053.5|213
1627018640000|2021-07-23 05:37:20|1058.6|1054.1|1058.3|1053.8|1058.6|1054.1|1058.3|1053.8|25
1627018650000|2021-07-23 05:37:30|1058.5|1054|1058.6|1054.1|1058.8|1054.3|1058.3|1053.8|39
1627018660000|2021-07-23 05:37:40|1058.5|1054|1058.3|1053.8|1058.6|1054.1|1058.3|1053.8|18
1627018670000|2021-07-23 05:37:50|1058.5|1054|1058.6|1054.1|1058.6|1054.1|1058.5|1054|16
1627018680000|2021-07-23 05:38:00|||||||||41
1627018690000|2021-07-23 05:38:10|1058.5|1054|1058.1|1053.6|1058.5|1054|1058.1|1053.6|64
1627018700000|2021-07-23 05:38:20|1058.3|1053.8|1058.5|1054|1058.5|1054|1058.3|1053.8|60
1627018710000|2021-07-23 05:38:30|1058.3|1053.8|1058.1|1053.6|1058.3|1053.8|1058|1053.5|37
1627018720000|2021-07-23 05:38:40|1058|1053.5|1057|1052.5|1058|1053.5|1057|1052.5|211
1627018730000|2021-07-23 05:38:50|1057.1|1052.6|1058.1|1053.6|1058.1|1053.6|1057.1|1052.6|168
1627018740000|2021-07-23 05:39:00|1058.5|1054|1058.1|1053.6|1058.5|1054|1058|1053.5|27
1627018750000|2021-07-23 05:39:10|||||||||7
1627018760000|2021-07-23 05:39:20|1058|1053.5|1058|1053.5|1058|1053.5|1058|1053.5|35
1627018770000|2021-07-23 05:39:30|1058.1|1053.6|1058.1|1053.6|1058.1|1053.6|1058.1|1053.6|68
1627018780000|2021-07-23 05:39:40|||||||||19
1627018790000|2021-07-23 05:39:50|||||||||35
1627018800000|2021-07-23 05:40:00|1058|1053.5|1058|1053.5|1058|1053.5|1058|1053.5|53
1627018810000|2021-07-23 05:40:10|1057.6|1053.1|1057|1052.5|1057.6|1053.1|1057|1052.5|94
1627018820000|2021-07-23 05:40:20|1056.8|1052.3|1056.8|1052.3|1056.8|1052.3|1056.8|1052.3|135
1627018830000|2021-07-23 05:40:30|1057|1052.5|1057.3|1052.8|1057.5|1053|1057|1052.5|90
1627018840000|2021-07-23 05:40:40|||||||||4
1627018850000|2021-07-23 05:40:50|1057.1|1052.6|1056.6|1052.1|1057.1|1052.6|1056.5|1052|98
1627018860000|2021-07-23 05:41:00|1056.8|1052.3|1056.6|1052.1|1056.8|1052.3|1056.6|1052.1|41
1627018870000|2021-07-23 05:41:10|1056.8|1052.3|1057.5|1053|1057.6|1053.1|1056.8|1052.3|232
1627018880000|2021-07-23 05:41:20|1057.3|1052.8|1058|1053.5|1058.1|1053.6|1057.3|1052.8|49
1627018890000|2021-07-23 05:41:30|1057.8|1053.3|1057.5|1053|1057.8|1053.3|1057.1|1052.6|40
1627018900000|2021-07-23 05:41:40|1057.3|1052.8|1057.5|1053|1057.5|1053|1057.3|1052.8|83
1627018910000|2021-07-23 05:41:50|1057.6|1053.1|1058|1053.5|1058|1053.5|1057.6|1053.1|212
1627018920000|2021-07-23 05:42:00|||||||||32
1627018930000|2021-07-23 05:42:10|1057.8|1053.3|1057.5|1053|1057.8|1053.3|1057.5|1053|61
1627018940000|2021-07-23 05:42:20|1057.3|1052.8|1057.5|1053|1057.5|1053|1057.3|1052.8|68
1627018950000|2021-07-23 05:42:30|||||||||8
1627018960000|2021-07-23 05:42:40|1057.3|1052.8|1057.5|1053|1057.5|1053|1057.3|1052.8|101
1627018970000|2021-07-23 05:42:50|||||||||18
1627018980000|2021-07-23 05:43:00|1057.4|1052.9|1057.4|1052.9|1057.4|1052.9|1057.4|1052.9|54
1627018990000|2021-07-23 05:43:10|1057|1052.5|1056.8|1052.3|1057|1052.5|1056.6|1052.1|102
1627019000000|2021-07-23 05:43:20|1057|1052.5|1056.6|1052.1|1057.1|1052.6|1056.5|1052|45
1627019010000|2021-07-23 05:43:30|1056.8|1052.3|1056.6|1052.1|1056.8|1052.3|1056.6|1052.1|88
1627019020000|2021-07-23 05:43:40|1056.5|1052|1056.6|1052.1|1056.6|1052.1|1056.5|1052|12
1627019030000|2021-07-23 05:43:50|||||||||57
1627019040000|2021-07-23 05:44:00|1056.5|1052|1056.6|1052.1|1056.6|1052.1|1056.5|1052|102
1627019050000|2021-07-23 05:44:10|1056.8|1052.3|1057|1052.5|1057|1052.5|1056.8|1052.3|20
1627019060000|2021-07-23 05:44:20|1056.9|1052.4|1056.9|1052.4|1056.9|1052.4|1056.9|1052.4|25
1627019070000|2021-07-23 05:44:30|1057|1052.5|1056.5|1052|1057|1052.5|1056.5|1052|46
1627019080000|2021-07-23 05:44:40|1056.4|1051.9|1056.3|1051.8|1056.5|1052|1056.3|1051.8|102
1627019090000|2021-07-23 05:44:50|1056.5|1052|1057|1052.5|1057|1052.5|1056.5|1052|154
1627019100000|2021-07-23 05:45:00|1057.3|1052.8|1057.3|1052.8|1057.3|1052.8|1057|1052.5|37
1627019110000|2021-07-23 05:45:10|1056.9|1052.4|1056.3|1051.8|1056.9|1052.4|1056.3|1051.8|98
1627019120000|2021-07-23 05:45:20|1056.1|1051.6|1056.1|1051.6|1056.1|1051.6|1056.1|1051.6|314
1627019130000|2021-07-23 05:45:30|1056|1051.5|1055.5|1051|1056|1051.5|1055.1|1050.6|178
1627019140000|2021-07-23 05:45:40|1055.3|1050.8|1056.3|1051.8|1056.8|1052.3|1055.3|1050.8|442
1627019150000|2021-07-23 05:45:50|1056.1|1051.6|1055.8|1051.3|1056.1|1051.6|1055.8|1051.3|46
1627019160000|2021-07-23 05:46:00|1055.9|1051.4|1056.1|1051.6|1056.3|1051.8|1055.8|1051.3|42
1627019170000|2021-07-23 05:46:10|1056.3|1051.8|1056.3|1051.8|1056.3|1051.8|1056|1051.5|52
1627019180000|2021-07-23 05:46:20|1056.5|1052|1056.8|1052.3|1056.8|1052.3|1056.4|1051.9|43
1627019190000|2021-07-23 05:46:30|1056.6|1052.1|1056.3|1051.8|1056.6|1052.1|1056.3|1051.8|21
1627019200000|2021-07-23 05:46:40|1056.5|1052|1056.3|1051.8|1056.5|1052|1056.3|1051.8|24
1627019210000|2021-07-23 05:46:50|1056.1|1051.6|1056.1|1051.6|1056.1|1051.6|1056.1|1051.6|83
1627019220000|2021-07-23 05:47:00|1056.3|1051.8|1056.3|1051.8|1056.3|1051.8|1056.3|1051.8|109
1627019230000|2021-07-23 05:47:10|1056.5|1052|1056.3|1051.8|1056.6|1052.1|1056.3|1051.8|64
1627019240000|2021-07-23 05:47:20|1056.1|1051.6|1056.8|1052.3|1056.8|1052.3|1056.1|1051.6|63
1627019250000|2021-07-23 05:47:30|1057.1|1052.6|1057|1052.5|1057.1|1052.6|1057|1052.5|60
1627019260000|2021-07-23 05:47:40|1057.1|1052.6|1057|1052.5|1057.1|1052.6|1057|1052.5|33
1627019270000|2021-07-23 05:47:50|1057.1|1052.6|1057.1|1052.6|1057.1|1052.6|1057.1|1052.6|33
1627019280000|2021-07-23 05:48:00|1057|1052.5|1056.6|1052.1|1057.1|1052.6|1056.6|1052.1|54
1627019290000|2021-07-23 05:48:10|1057|1052.5|1056.9|1052.4|1057|1052.5|1056.7|1052.2|121
1627019300000|2021-07-23 05:48:20|1056.7|1052.2|1056.3|1051.8|1056.7|1052.2|1056.3|1051.8|98
1627019310000|2021-07-23 05:48:30|1056.6|1052.1|1056.5|1052|1056.6|1052.1|1056.4|1051.9|35
1627019320000|2021-07-23 05:48:40|1056.3|1051.8|1056.6|1052.1|1056.6|1052.1|1056.3|1051.8|40
1627019330000|2021-07-23 05:48:50|1056.5|1052|1056.6|1052.1|1056.6|1052.1|1056.3|1051.8|41
1627019340000|2021-07-23 05:49:00|1056.8|1052.3|1056.8|1052.3|1056.8|1052.3|1056.6|1052.1|44
1627019350000|2021-07-23 05:49:10|1056.9|1052.4|1057.5|1053|1057.5|1053|1056.9|1052.4|82
1627019360000|2021-07-23 05:49:20|1057.1|1052.6|1057.6|1053.1|1057.6|1053.1|1057.1|1052.6|67
1627019370000|2021-07-23 05:49:30|1057.5|1053|1057.6|1053.1|1057.8|1053.3|1057.5|1053|153
1627019380000|2021-07-23 05:49:40|1057.8|1053.3|1057.8|1053.3|1057.9|1053.4|1057.8|1053.3|54
1627019390000|2021-07-23 05:49:50|1057.6|1053.1|1057.1|1052.6|1057.6|1053.1|1057.1|1052.6|86
1627019400000|2021-07-23 05:50:00|||||||||28
1627019410000|2021-07-23 05:50:10|1057|1052.5|1056.3|1051.8|1057|1052.5|1056.3|1051.8|160
1627019420000|2021-07-23 05:50:20|1056.4|1051.9|1056.5|1052|1056.5|1052|1056.4|1051.9|119
1627019430000|2021-07-23 05:50:30|1056.8|1052.3|1055.8|1051.3|1056.8|1052.3|1055.8|1051.3|279
1627019440000|2021-07-23 05:50:40|1055.7|1051.2|1055.3|1050.8|1055.7|1051.2|1055.3|1050.8|183
1627019450000|2021-07-23 05:50:50|1055.1|1050.6|1055|1050.5|1055.1|1050.6|1054.8|1050.3|486
1627019460000|2021-07-23 05:51:00|1054.8|1050.3|1055.8|1051.3|1055.8|1051.3|1054.3|1049.8|494
1627019470000|2021-07-23 05:51:10|1056|1051.5|1055.3|1050.8|1056|1051.5|1055|1050.5|202
1627019480000|2021-07-23 05:51:20|1055.5|1051|1055.6|1051.1|1055.8|1051.3|1055.5|1051|121
1627019490000|2021-07-23 05:51:30|1055.5|1051|1055.7|1051.2|1055.7|1051.2|1055.5|1051|89
1627019500000|2021-07-23 05:51:40|1055.8|1051.3|1055.5|1051|1055.8|1051.3|1055.5|1051|48
1627019510000|2021-07-23 05:51:50|1055.6|1051.1|1055.1|1050.6|1055.6|1051.1|1055.1|1050.6|112
1627019520000|2021-07-23 05:52:00|1055|1050.5|1055.1|1050.6|1055.1|1050.6|1055|1050.5|124
1627019530000|2021-07-23 05:52:10|1055.2|1050.7|1055.8|1051.3|1055.8|1051.3|1055.1|1050.6|116
1627019540000|2021-07-23 05:52:20|1055.7|1051.2|1055.1|1050.6|1055.7|1051.2|1055.1|1050.6|90
1627019550000|2021-07-23 05:52:30|1055.3|1050.8|1055.6|1051.1|1055.6|1051.1|1055.3|1050.8|107
1627019560000|2021-07-23 05:52:40|1055.5|1051|1055.8|1051.3|1056|1051.5|1055.5|1051|46
1627019570000|2021-07-23 05:52:50|1055.6|1051.1|1056|1051.5|1056|1051.5|1055.6|1051.1|76
1627019580000|2021-07-23 05:53:00|1056.1|1051.6|1056.1|1051.6|1056.1|1051.6|1056.1|1051.6|44
1627019590000|2021-07-23 05:53:10|1056|1051.5|1056.1|1051.6|1056.1|1051.6|1055.8|1051.3|69
1627019600000|2021-07-23 05:53:20|||||||||13
1627019610000|2021-07-23 05:53:30|1056|1051.5|1055.6|1051.1|1056|1051.5|1055.6|1051.1|91
1627019620000|2021-07-23 05:53:40|1055.5|1051|1055.4|1050.9|1055.5|1051|1055.4|1050.9|291
1627019630000|2021-07-23 05:53:50|1055.3|1050.8|1055.5|1051|1055.5|1051|1055.3|1050.8|195
1627019640000|2021-07-23 05:54:00|1055.1|1050.6|1056|1051.5|1056|1051.5|1055.1|1050.6|225
1627019650000|2021-07-23 05:54:10|||||||||29
1627019660000|2021-07-23 05:54:20|1056.1|1051.6|1056.1|1051.6|1056.1|1051.6|1056.1|1051.6|36
1627019670000|2021-07-23 05:54:30|1056.3|1051.8|1056.5|1052|1056.5|1052|1056.3|1051.8|46
1627019680000|2021-07-23 05:54:40|1056.6|1052.1|1056.5|1052|1056.6|1052.1|1056.5|1052|90
1627019690000|2021-07-23 05:54:50|1056.6|1052.1|1056.1|1051.6|1056.6|1052.1|1056|1051.5|106
1627019700000|2021-07-23 05:55:00|1056.5|1052|1056|1051.5|1056.5|1052|1056|1051.5|57
1627019710000|2021-07-23 05:55:10|1056.1|1051.6|1056|1051.5|1056.5|1052|1056|1051.5|52
1627019720000|2021-07-23 05:55:20|1056.1|1051.6|1056.5|1052|1056.5|1052|1056.1|1051.6|14
1627019730000|2021-07-23 05:55:30|1056.6|1052.1|1056.6|1052.1|1056.6|1052.1|1056.6|1052.1|15
1627019740000|2021-07-23 05:55:40|1056.5|1052|1056.5|1052|1056.5|1052|1056.5|1052|23
1627019750000|2021-07-23 05:55:50|1056.1|1051.6|1056|1051.5|1056.1|1051.6|1056|1051.5|121
1627019760000|2021-07-23 05:56:00|1055.6|1051.1|1055.5|1051|1055.6|1051.1|1055.5|1051|207
1627019770000|2021-07-23 05:56:10|1055.6|1051.1|1056.5|1052|1056.5|1052|1055.6|1051.1|235
1627019780000|2021-07-23 05:56:20|1056.6|1052.1|1057.1|1052.6|1057.1|1052.6|1056.6|1052.1|112
1627019790000|2021-07-23 05:56:30|1057.2|1052.7|1057.1|1052.6|1057.2|1052.7|1057.1|1052.6|32
1627019800000|2021-07-23 05:56:40|1057.3|1052.8|1057.3|1052.8|1057.3|1052.8|1057.3|1052.8|37
1627019810000|2021-07-23 05:56:50|1057.6|1053.1|1057.5|1053|1057.8|1053.3|1056.8|1052.3|121
1627019820000|2021-07-23 05:57:00|1057.4|1052.9|1057|1052.5|1057.4|1052.9|1057|1052.5|41
1627019830000|2021-07-23 05:57:10|1056.9|1052.4|1056.8|1052.3|1056.9|1052.4|1056.5|1052|165
1627019840000|2021-07-23 05:57:20|1057|1052.5|1057.5|1053|1057.5|1053|1057|1052.5|47
1627019850000|2021-07-23 05:57:30|1057.1|1052.6|1057|1052.5|1057.1|1052.6|1057|1052.5|27
1627019860000|2021-07-23 05:57:40|1056.8|1052.3|1056.3|1051.8|1056.8|1052.3|1056.3|1051.8|67
1627019870000|2021-07-23 05:57:50|1056.5|1052|1056.5|1052|1056.5|1052|1056.3|1051.8|94
1627019880000|2021-07-23 05:58:00|1056.8|1052.3|1056.5|1052|1056.8|1052.3|1056.5|1052|59
1627019890000|2021-07-23 05:58:10|1056.3|1051.8|1056.3|1051.8|1056.5|1052|1056|1051.5|190
1627019900000|2021-07-23 05:58:20|1056.1|1051.6|1056.1|1051.6|1056.5|1052|1056|1051.5|174
1627019910000|2021-07-23 05:58:30|1055.9|1051.4|1055.8|1051.3|1056|1051.5|1055.8|1051.3|135
1627019920000|2021-07-23 05:58:40|1055.5|1051|1055.5|1051|1055.5|1051|1055.5|1051|64
1627019930000|2021-07-23 05:58:50|1055.3|1050.8|1055.3|1050.8|1055.5|1051|1055.3|1050.8|154
1627019940000|2021-07-23 05:59:00|1055.5|1051|1055.6|1051.1|1055.6|1051.1|1055.3|1050.8|161
1627019950000|2021-07-23 05:59:10|1055.3|1050.8|1055.6|1051.1|1055.8|1051.3|1055.3|1050.8|32
1627019960000|2021-07-23 05:59:20|1055.5|1051|1055.6|1051.1|1055.7|1051.2|1055.5|1051|268
1627019970000|2021-07-23 05:59:30|1055.5|1051|1056.8|1052.3|1056.8|1052.3|1055.5|1051|224
1627019980000|2021-07-23 05:59:40|1056.6|1052.1|1056.1|1051.6|1056.6|1052.1|1056|1051.5|170
1627019990000|2021-07-23 05:59:50|1056.3|1051.8|1056.5|1052|1056.5|1052|1056.1|1051.6|43
1627020000000|2021-07-23 06:00:00|1056.3|1051.8|1055.3|1050.8|1056.3|1051.8|1055.3|1050.8|183
1627020010000|2021-07-23 06:00:10|1055.1|1050.6|1054.3|1049.8|1055.1|1050.6|1054.3|1049.8|480
1627020020000|2021-07-23 06:00:20|1054.5|1050|1053.8|1049.3|1054.5|1050|1053.8|1049.3|289
1627020030000|2021-07-23 06:00:30|1054|1049.5|1053|1048.5|1054.1|1049.6|1053|1048.5|848
1627020040000|2021-07-23 06:00:40|1053.1|1048.6|1053|1048.5|1053.1|1048.6|1052.6|1048.1|547
1627020050000|2021-07-23 06:00:50|1053.1|1048.6|1053.6|1049.1|1053.6|1049.1|1053.1|1048.6|406
1627020060000|2021-07-23 06:01:00|1053.8|1049.3|1054|1049.5|1054|1049.5|1053.8|1049.3|275
1627020070000|2021-07-23 06:01:10|1054.1|1049.6|1054.3|1049.8|1054.3|1049.8|1054|1049.5|169
1627020080000|2021-07-23 06:01:20|1054.5|1050|1054.5|1050|1054.6|1050.1|1054.1|1049.6|102
1627020090000|2021-07-23 06:01:30|1054.1|1049.6|1053.8|1049.3|1054.1|1049.6|1053.8|1049.3|77
1627020100000|2021-07-23 06:01:40|1053.6|1049.1|1053.6|1049.1|1053.6|1049.1|1053.1|1048.6|189
1627020110000|2021-07-23 06:01:50|1053.5|1049|1052.8|1048.3|1053.6|1049.1|1052.8|1048.3|71
1627020120000|2021-07-23 06:02:00|1052.6|1048.1|1052.8|1048.3|1052.8|1048.3|1052.3|1047.8|132
1627020130000|2021-07-23 06:02:10|1052.6|1048.1|1052.6|1048.1|1052.8|1048.3|1052.6|1048.1|237
1627020140000|2021-07-23 06:02:20|1052.3|1047.8|1051.8|1047.3|1052.5|1048|1051.8|1047.3|252
1627020150000|2021-07-23 06:02:30|1052|1047.5|1052.1|1047.6|1052.1|1047.6|1052|1047.5|222
1627020160000|2021-07-23 06:02:40|||||||||100
1627020170000|2021-07-23 06:02:50|||||||||36
1627020180000|2021-07-23 06:03:00|1051.8|1047.3|1051.6|1047.1|1051.8|1047.3|1051.3|1046.8|260
1627020190000|2021-07-23 06:03:10|1051.8|1047.3|1051.6|1047.1|1051.8|1047.3|1051.3|1046.8|139
1627020200000|2021-07-23 06:03:20|1051.8|1047.3|1051.8|1047.3|1051.8|1047.3|1051.8|1047.3|299
1627020210000|2021-07-23 06:03:30|1051.4|1046.9|1052|1047.5|1052|1047.5|1051.4|1046.9|209
1627020220000|2021-07-23 06:03:40|1052.3|1047.8|1052.3|1047.8|1052.3|1047.8|1052.3|1047.8|76
1627020230000|2021-07-23 06:03:50|1052.1|1047.6|1052.5|1048|1052.5|1048|1052.1|1047.6|104
1627020240000|2021-07-23 06:04:00|1052.3|1047.8|1052.3|1047.8|1052.3|1047.8|1052.3|1047.8|85
1627020250000|2021-07-23 06:04:10|1052.1|1047.6|1052.1|1047.6|1052.1|1047.6|1052.1|1047.6|138
1627020260000|2021-07-23 06:04:20|1052.6|1048.1|1053|1048.5|1053|1048.5|1052.5|1048|114
1627020270000|2021-07-23 06:04:30|1052.8|1048.3|1053.1|1048.6|1053.1|1048.6|1052.8|1048.3|86
1627020280000|2021-07-23 06:04:40|1053|1048.5|1052.8|1048.3|1053|1048.5|1052.6|1048.1|144
1627020290000|2021-07-23 06:04:50|1053.1|1048.6|1053.1|1048.6|1053.3|1048.8|1053|1048.5|79
1627020300000|2021-07-23 06:05:00|1052.8|1048.3|1052.6|1048.1|1052.8|1048.3|1052.6|1048.1|163
1627020310000|2021-07-23 06:05:10|1052.5|1048|1052|1047.5|1052.5|1048|1052|1047.5|546
1627020320000|2021-07-23 06:05:20|1051.6|1047.1|1051.6|1047.1|1051.6|1047.1|1051.6|1047.1|448
1627020330000|2021-07-23 06:05:30|1052|1047.5|1052|1047.5|1052|1047.5|1052|1047.5|143
1627020340000|2021-07-23 06:05:40|||||||||91
1627020350000|2021-07-23 06:05:50|1051.6|1047.1|1051.1|1046.6|1051.6|1047.1|1051.1|1046.6|439
1627020360000|2021-07-23 06:06:00|1051.3|1046.8|1051.3|1046.8|1051.3|1046.8|1051.3|1046.8|196
1627020370000|2021-07-23 06:06:10|1051.6|1047.1|1053.1|1048.6|1053.1|1048.6|1051.6|1047.1|284
1627020380000|2021-07-23 06:06:20|1053.3|1048.8|1053.3|1048.8|1053.6|1049.1|1053.1|1048.6|72
1627020390000|2021-07-23 06:06:30|1053.1|1048.6|1053.2|1048.7|1053.6|1049.1|1053.1|1048.6|33
1627020400000|2021-07-23 06:06:40|1053.1|1048.6|1053.1|1048.6|1053.1|1048.6|1053|1048.5|86
1627020410000|2021-07-23 06:06:50|1053.3|1048.8|1053.6|1049.1|1053.6|1049.1|1053.3|1048.8|29
1627020420000|2021-07-23 06:07:00|||||||||45
1627020430000|2021-07-23 06:07:10|1053.5|1049|1054.3|1049.8|1054.3|1049.8|1053.5|1049|106
1627020440000|2021-07-23 06:07:20|1054.1|1049.6|1054.8|1050.3|1054.8|1050.3|1054.1|1049.6|165
1627020450000|2021-07-23 06:07:30|1055|1050.5|1055.6|1051.1|1055.6|1051.1|1055|1050.5|76
1627020460000|2021-07-23 06:07:40|1055.5|1051|1054.6|1050.1|1055.5|1051|1054.6|1050.1|103
1627020470000|2021-07-23 06:07:50|1055|1050.5|1055|1050.5|1055.1|1050.6|1054.6|1050.1|119
1627020480000|2021-07-23 06:08:00|1054.6|1050.1|1055.3|1050.8|1055.3|1050.8|1054.5|1050|142
1627020490000|2021-07-23 06:08:10|1055.2|1050.7|1055.8|1051.3|1056|1051.5|1055|1050.5|229
1627020500000|2021-07-23 06:08:20|1055.9|1051.4|1055.6|1051.1|1056|1051.5|1055.5|1051|190
1627020510000|2021-07-23 06:08:30|1055.8|1051.3|1055.6|1051.1|1055.8|1051.3|1055.6|1051.1|51
1627020520000|2021-07-23 06:08:40|1055.5|1051|1055.8|1051.3|1056.1|1051.6|1055.5|1051|152
1627020530000|2021-07-23 06:08:50|||||||||41
1627020540000|2021-07-23 06:09:00|1055.6|1051.1|1055.3|1050.8|1055.6|1051.1|1055.3|1050.8|98
1627020550000|2021-07-23 06:09:10|||||||||9
1627020560000|2021-07-23 06:09:20|1055.5|1051|1055.3|1050.8|1055.5|1051|1055.3|1050.8|87
1627020570000|2021-07-23 06:09:30|1055.5|1051|1055.3|1050.8|1055.5|1051|1055.3|1050.8|41
1627020580000|2021-07-23 06:09:40|1055.1|1050.6|1055.3|1050.8|1055.3|1050.8|1054.8|1050.3|42
1627020590000|2021-07-23 06:09:50|||||||||16
1627020600000|2021-07-23 06:10:00|1055.1|1050.6|1054.6|1050.1|1055.1|1050.6|1054.6|1050.1|108
1627020610000|2021-07-23 06:10:10|1054.5|1050|1054.5|1050|1054.5|1050|1054.5|1050|53
1627020620000|2021-07-23 06:10:20|1054.6|1050.1|1054.9|1050.4|1055|1050.5|1054.6|1050.1|65
1627020630000|2021-07-23 06:10:30|1055|1050.5|1055.3|1050.8|1055.3|1050.8|1055|1050.5|18
1627020640000|2021-07-23 06:10:40|1055.1|1050.6|1055.3|1050.8|1055.3|1050.8|1055.1|1050.6|41
1627020650000|2021-07-23 06:10:50|1055.6|1051.1|1056.5|1052|1056.6|1052.1|1055.6|1051.1|307
1627020660000|2021-07-23 06:11:00|1056.3|1051.8|1056|1051.5|1056.3|1051.8|1055.8|1051.3|155
1627020670000|2021-07-23 06:11:10|1055.8|1051.3|1056.1|1051.6|1056.1|1051.6|1055.8|1051.3|8
1627020680000|2021-07-23 06:11:20|1055.8|1051.3|1055.6|1051.1|1055.8|1051.3|1055.6|1051.1|106
1627020690000|2021-07-23 06:11:30|1055.5|1051|1055.6|1051.1|1055.6|1051.1|1055.5|1051|11
1627020700000|2021-07-23 06:11:40|1055.3|1050.8|1055.3|1050.8|1055.3|1050.8|1055.3|1050.8|15
1627020710000|2021-07-23 06:11:50|||||||||47
1627020720000|2021-07-23 06:12:00|1055.5|1051|1055.8|1051.3|1055.8|1051.3|1055.5|1051|39
1627020730000|2021-07-23 06:12:10|1056|1051.5|1056.3|1051.8|1056.3|1051.8|1056|1051.5|64
1627020740000|2021-07-23 06:12:20|1056.5|1052|1056.5|1052|1056.5|1052|1056.5|1052|161
1627020750000|2021-07-23 06:12:30|1057|1052.5|1057.5|1053|1057.5|1053|1057|1052.5|341
1627020760000|2021-07-23 06:12:40|1057.6|1053.1|1056.8|1052.3|1058|1053.5|1056.8|1052.3|234
1627020770000|2021-07-23 06:12:50|1057.1|1052.6|1058.1|1053.6|1058.1|1053.6|1057.1|1052.6|151
1627020780000|2021-07-23 06:13:00|1058|1053.5|1057.6|1053.1|1058|1053.5|1057.6|1053.1|140
1627020790000|2021-07-23 06:13:10|1057.5|1053|1057.3|1052.8|1057.5|1053|1057.1|1052.6|155
1627020800000|2021-07-23 06:13:20|1057.6|1053.1|1058.1|1053.6|1058.1|1053.6|1057.6|1053.1|240
1627020810000|2021-07-23 06:13:30|||||||||147
1627020820000|2021-07-23 06:13:40|1058.2|1053.7|1058.1|1053.6|1058.2|1053.7|1057.6|1053.1|162
1627020830000|2021-07-23 06:13:50|1058|1053.5|1058|1053.5|1058|1053.5|1058|1053.5|43
1627020840000|2021-07-23 06:14:00|1057.8|1053.3|1056.5|1052|1057.8|1053.3|1056.5|1052|279
1627020850000|2021-07-23 06:14:10|1056.6|1052.1|1056.6|1052.1|1057|1052.5|1056.5|1052|35
1627020860000|2021-07-23 06:14:20|1056.5|1052|1055.8|1051.3|1056.5|1052|1055.8|1051.3|90
1627020870000|2021-07-23 06:14:30|1056|1051.5|1056|1051.5|1056|1051.5|1056|1051.5|36
1627020880000|2021-07-23 06:14:40|1055.6|1051.1|1055.5|1051|1055.6|1051.1|1055.3|1050.8|40
1627020890000|2021-07-23 06:14:50|1055.3|1050.8|1054.3|1049.8|1055.3|1050.8|1054.3|1049.8|173
1627020900000|2021-07-23 06:15:00|1054|1049.5|1054.3|1049.8|1054.5|1050|1054|1049.5|370
1627020910000|2021-07-23 06:15:10|1054.5|1050|1054.5|1050|1054.6|1050.1|1054.5|1050|100
1627020920000|2021-07-23 06:15:20|1055|1050.5|1054.8|1050.3|1055.5|1051|1054.8|1050.3|146
1627020930000|2021-07-23 06:15:30|1055|1050.5|1055.3|1050.8|1055.3|1050.8|1055|1050.5|52
1627020940000|2021-07-23 06:15:40|1055.5|1051|1055.8|1051.3|1055.8|1051.3|1055.5|1051|92
1627020950000|2021-07-23 06:15:50|1056|1051.5|1056.6|1052.1|1056.6|1052.1|1055.8|1051.3|204
1627020960000|2021-07-23 06:16:00|1056.8|1052.3|1057.1|1052.6|1057.1|1052.6|1056.6|1052.1|222
1627020970000|2021-07-23 06:16:10|1057.3|1052.8|1056.8|1052.3|1057.3|1052.8|1056.8|1052.3|264
1627020980000|2021-07-23 06:16:20|1057.1|1052.6|1057.8|1053.3|1057.8|1053.3|1056.8|1052.3|129
1627020990000|2021-07-23 06:16:30|1057.9|1053.4|1058.6|1054.1|1058.6|1054.1|1057.9|1053.4|71
1627021000000|2021-07-23 06:16:40|1058.5|1054|1059|1054.5|1059|1054.5|1058.3|1053.8|87
1627021010000|2021-07-23 06:16:50|||||||||54
1627021020000|2021-07-23 06:17:00|1058.9|1054.4|1058.8|1054.3|1058.9|1054.4|1058.8|1054.3|41
1627021030000|2021-07-23 06:17:10|1058.5|1054|1058.5|1054|1058.5|1054|1058|1053.5|54
1627021040000|2021-07-23 06:17:20|1058.8|1054.3|1058.8|1054.3|1058.8|1054.3|1058.5|1054|31
1627021050000|2021-07-23 06:17:30|||||||||26
1627021060000|2021-07-23 06:17:40|1058.5|1054|1058.6|1054.1|1058.8|1054.3|1058.5|1054|11
1627021070000|2021-07-23 06:17:50|1058.5|1054|1058.5|1054|1058.6|1054.1|1058.5|1054|27
1627021080000|2021-07-23 06:18:00|1058.3|1053.8|1058|1053.5|1058.3|1053.8|1057.8|1053.3|76
1627021090000|2021-07-23 06:18:10|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|24
1627021100000|2021-07-23 06:18:20|||||||||24
1627021110000|2021-07-23 06:18:30|1058|1053.5|1058.5|1054|1058.5|1054|1058|1053.5|105
1627021120000|2021-07-23 06:18:40|1058.3|1053.8|1058.3|1053.8|1058.3|1053.8|1058.3|1053.8|14
1627021130000|2021-07-23 06:18:50|1058|1053.5|1058|1053.5|1058|1053.5|1058|1053.5|30
1627021140000|2021-07-23 06:19:00|1058.1|1053.6|1058.1|1053.6|1058.1|1053.6|1058.1|1053.6|64
1627021150000|2021-07-23 06:19:10|1058|1053.5|1058|1053.5|1058.1|1053.6|1058|1053.5|37
1627021160000|2021-07-23 06:19:20|1058.1|1053.6|1058.6|1054.1|1058.6|1054.1|1058.1|1053.6|76
1627021170000|2021-07-23 06:19:30|1059|1054.5|1059.6|1055.1|1059.6|1055.1|1059|1054.5|632
1627021180000|2021-07-23 06:19:40|1059.8|1055.3|1059.3|1054.8|1060|1055.5|1059.3|1054.8|308
1627021190000|2021-07-23 06:19:50|1059.2|1054.7|1059.8|1055.3|1059.8|1055.3|1059|1054.5|188
1627021200000|2021-07-23 06:20:00|1060.3|1055.8|1060.3|1055.8|1060.3|1055.8|1060.3|1055.8|150
1627021210000|2021-07-23 06:20:10|1060.1|1055.6|1059.3|1054.8|1060.1|1055.6|1059.3|1054.8|171
1627021220000|2021-07-23 06:20:20|1059.1|1054.6|1059.5|1055|1059.6|1055.1|1059.1|1054.6|144
1627021230000|2021-07-23 06:20:30|1059.1|1054.6|1059.5|1055|1059.5|1055|1059.1|1054.6|14
1627021240000|2021-07-23 06:20:40|1059.1|1054.6|1059.6|1055.1|1059.6|1055.1|1059|1054.5|69
1627021250000|2021-07-23 06:20:50|||||||||45
1627021260000|2021-07-23 06:21:00|||||||||45
1627021270000|2021-07-23 06:21:10|||||||||30
1627021280000|2021-07-23 06:21:20|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|16
1627021290000|2021-07-23 06:21:30|1059.5|1055|1059.1|1054.6|1059.5|1055|1059.1|1054.6|150
1627021300000|2021-07-23 06:21:40|1059.3|1054.8|1059.3|1054.8|1059.8|1055.3|1059.3|1054.8|81
1627021310000|2021-07-23 06:21:50|1059|1054.5|1059.5|1055|1059.5|1055|1058.5|1054|247
1627021320000|2021-07-23 06:22:00|1059.3|1054.8|1059.5|1055|1059.5|1055|1059.3|1054.8|143
1627021330000|2021-07-23 06:22:10|||||||||25
1627021340000|2021-07-23 06:22:20|1059.6|1055.1|1060|1055.5|1060|1055.5|1059.6|1055.1|106
1627021350000|2021-07-23 06:22:30|1059.8|1055.3|1059.6|1055.1|1059.8|1055.3|1059.6|1055.1|68
1627021360000|2021-07-23 06:22:40|1059.9|1055.4|1059.6|1055.1|1059.9|1055.4|1059.6|1055.1|35
1627021370000|2021-07-23 06:22:50|1059.5|1055|1059.3|1054.8|1059.8|1055.3|1059.3|1054.8|36
1627021380000|2021-07-23 06:23:00|1059.2|1054.7|1059|1054.5|1059.2|1054.7|1059|1054.5|61
1627021390000|2021-07-23 06:23:10|1059.1|1054.6|1058.3|1053.8|1059.1|1054.6|1058.3|1053.8|92
1627021400000|2021-07-23 06:23:20|1058.1|1053.6|1057.8|1053.3|1058.1|1053.6|1057.8|1053.3|49
1627021410000|2021-07-23 06:23:30|1057.9|1053.4|1057.8|1053.3|1057.9|1053.4|1057.7|1053.2|97
1627021420000|2021-07-23 06:23:40|1057.9|1053.4|1058|1053.5|1058|1053.5|1057.8|1053.3|45
1627021430000|2021-07-23 06:23:50|1057.8|1053.3|1057.8|1053.3|1058|1053.5|1057.8|1053.3|44
1627021440000|2021-07-23 06:24:00|1057.9|1053.4|1057.8|1053.3|1057.9|1053.4|1057.7|1053.2|76
1627021450000|2021-07-23 06:24:10|1058|1053.5|1058.6|1054.1|1058.9|1054.4|1058|1053.5|185
1627021460000|2021-07-23 06:24:20|1058.8|1054.3|1058.8|1054.3|1059|1054.5|1058.8|1054.3|36
1627021470000|2021-07-23 06:24:30|1058.5|1054|1058.3|1053.8|1058.6|1054.1|1058.3|1053.8|57
1627021480000|2021-07-23 06:24:40|||||||||9
1627021490000|2021-07-23 06:24:50|1058.1|1053.6|1058.1|1053.6|1058.1|1053.6|1058.1|1053.6|42
1627021500000|2021-07-23 06:25:00|1058.2|1053.7|1058.6|1054.1|1058.8|1054.3|1058.2|1053.7|84
1627021510000|2021-07-23 06:25:10|1058.5|1054|1058.5|1054|1058.6|1054.1|1058.1|1053.6|36
1627021520000|2021-07-23 06:25:20|1058.6|1054.1|1058.7|1054.2|1058.8|1054.3|1058.5|1054|50
1627021530000|2021-07-23 06:25:30|1058.5|1054|1059.1|1054.6|1059.1|1054.6|1058.5|1054|48
1627021540000|2021-07-23 06:25:40|||||||||36
1627021550000|2021-07-23 06:25:50|1059.2|1054.7|1059.8|1055.3|1059.8|1055.3|1059.1|1054.6|96
1627021560000|2021-07-23 06:26:00|1059.6|1055.1|1059.5|1055|1059.6|1055.1|1059.5|1055|47
1627021570000|2021-07-23 06:26:10|1059.3|1054.8|1059|1054.5|1059.3|1054.8|1059|1054.5|60
1627021580000|2021-07-23 06:26:20|1058.7|1054.2|1058.5|1054|1058.9|1054.4|1058.5|1054|62
1627021590000|2021-07-23 06:26:30|1058.7|1054.2|1058.6|1054.1|1058.7|1054.2|1058.5|1054|19
1627021600000|2021-07-23 06:26:40|1058.8|1054.3|1058.8|1054.3|1058.8|1054.3|1058.7|1054.2|35
1627021610000|2021-07-23 06:26:50|1058.7|1054.2|1058.8|1054.3|1058.8|1054.3|1058.7|1054.2|36
1627021620000|2021-07-23 06:27:00|1058.9|1054.4|1059.4|1054.9|1059.4|1054.9|1058.9|1054.4|117
1627021630000|2021-07-23 06:27:10|1059.3|1054.8|1059.8|1055.3|1059.9|1055.4|1059.3|1054.8|191
1627021640000|2021-07-23 06:27:20|1059.9|1055.4|1059.9|1055.4|1059.9|1055.4|1059.9|1055.4|20
1627021650000|2021-07-23 06:27:30|1059.4|1054.9|1059|1054.5|1059.6|1055.1|1059|1054.5|137
1627021660000|2021-07-23 06:27:40|1058.9|1054.4|1058.6|1054.1|1058.9|1054.4|1058.6|1054.1|80
1627021670000|2021-07-23 06:27:50|1058.7|1054.2|1059.1|1054.6|1059.1|1054.6|1058.7|1054.2|69
1627021680000|2021-07-23 06:28:00|1058.9|1054.4|1058.6|1054.1|1059.1|1054.6|1058.6|1054.1|111
1627021690000|2021-07-23 06:28:10|1058.8|1054.3|1058.9|1054.4|1059.1|1054.6|1058.8|1054.3|25
1627021700000|2021-07-23 06:28:20|1058.8|1054.3|1058.9|1054.4|1058.9|1054.4|1058.8|1054.3|18
1627021710000|2021-07-23 06:28:30|1058.8|1054.3|1058.6|1054.1|1058.8|1054.3|1058.4|1053.9|38
1627021720000|2021-07-23 06:28:40|1058.4|1053.9|1058.4|1053.9|1058.4|1053.9|1058.4|1053.9|39
1627021730000|2021-07-23 06:28:50|||||||||8
1627021740000|2021-07-23 06:29:00|1058.2|1053.7|1058.4|1053.9|1058.4|1053.9|1058.1|1053.6|102
1627021750000|2021-07-23 06:29:10|1058.3|1053.8|1057.9|1053.4|1058.4|1053.9|1057.9|1053.4|37
1627021760000|2021-07-23 06:29:20|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|214
1627021770000|2021-07-23 06:29:30|1057.9|1053.4|1057.9|1053.4|1057.9|1053.4|1057.9|1053.4|35
1627021780000|2021-07-23 06:29:40|1058.4|1053.9|1058.4|1053.9|1058.4|1053.9|1058.4|1053.9|123
1627021790000|2021-07-23 06:29:50|1058.3|1053.8|1057.9|1053.4|1058.3|1053.8|1057.9|1053.4|26
1627021800000|2021-07-23 06:30:00|1057.8|1053.3|1058.3|1053.8|1058.3|1053.8|1057.8|1053.3|59
1627021810000|2021-07-23 06:30:10|1058.1|1053.6|1057.9|1053.4|1058.1|1053.6|1057.9|1053.4|52
1627021820000|2021-07-23 06:30:20|1058.3|1053.8|1058.3|1053.8|1058.3|1053.8|1058.3|1053.8|3
1627021830000|2021-07-23 06:30:30|1058.2|1053.7|1058.2|1053.7|1058.3|1053.8|1058.2|1053.7|35
1627021840000|2021-07-23 06:30:40|1058|1053.5|1057.9|1053.4|1058.3|1053.8|1057.8|1053.3|42
1627021850000|2021-07-23 06:30:50|1057.8|1053.3|1057.8|1053.3|1057.9|1053.4|1057.8|1053.3|21
1627021860000|2021-07-23 06:31:00|1057.9|1053.4|1057.8|1053.3|1057.9|1053.4|1057.8|1053.3|52
1627021870000|2021-07-23 06:31:10|1057.9|1053.4|1057.8|1053.3|1057.9|1053.4|1057.8|1053.3|75
1627021880000|2021-07-23 06:31:20|1057.9|1053.4|1057.9|1053.4|1057.9|1053.4|1057.9|1053.4|22
1627021890000|2021-07-23 06:31:30|1057.8|1053.3|1058.1|1053.6|1058.1|1053.6|1057.8|1053.3|46
1627021900000|2021-07-23 06:31:40|1057.9|1053.4|1057.9|1053.4|1057.9|1053.4|1057.9|1053.4|63
1627021910000|2021-07-23 06:31:50|1058.1|1053.6|1057.8|1053.3|1058.1|1053.6|1057.8|1053.3|32
1627021920000|2021-07-23 06:32:00|1057.9|1053.4|1057.7|1053.2|1057.9|1053.4|1057.7|1053.2|106
1627021930000|2021-07-23 06:32:10|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|160
1627021940000|2021-07-23 06:32:20|1057.4|1052.9|1057.3|1052.8|1057.4|1052.9|1057.3|1052.8|43
1627021950000|2021-07-23 06:32:30|1057.4|1052.9|1057.3|1052.8|1057.4|1052.9|1057.3|1052.8|90
1627021960000|2021-07-23 06:32:40|1057.1|1052.6|1056.6|1052.1|1057.1|1052.6|1056.3|1051.8|414
1627021970000|2021-07-23 06:32:50|1056.8|1052.3|1057.3|1052.8|1057.3|1052.8|1056.4|1051.9|118
1627021980000|2021-07-23 06:33:00|1057.4|1052.9|1057.3|1052.8|1057.4|1052.9|1057.3|1052.8|91
1627021990000|2021-07-23 06:33:10|1057.6|1053.1|1057.8|1053.3|1057.8|1053.3|1057.6|1053.1|35
1627022000000|2021-07-23 06:33:20|1057.9|1053.4|1058.3|1053.8|1058.3|1053.8|1057.8|1053.3|76
1627022010000|2021-07-23 06:33:30|1058.4|1053.9|1057.9|1053.4|1058.4|1053.9|1057.9|1053.4|96
1627022020000|2021-07-23 06:33:40|1058.1|1053.6|1057.9|1053.4|1058.3|1053.8|1057.9|1053.4|114
1627022030000|2021-07-23 06:33:50|1057.6|1053.1|1057.9|1053.4|1057.9|1053.4|1057.6|1053.1|6
1627022040000|2021-07-23 06:34:00|1058.1|1053.6|1058.6|1054.1|1058.6|1054.1|1058.1|1053.6|205
1627022050000|2021-07-23 06:34:10|1058.9|1054.4|1058.9|1054.4|1059.1|1054.6|1058.8|1054.3|63
1627022060000|2021-07-23 06:34:20|1059.3|1054.8|1059.6|1055.1|1059.6|1055.1|1059.3|1054.8|146
1627022070000|2021-07-23 06:34:30|1059.9|1055.4|1060.1|1055.6|1060.1|1055.6|1059.9|1055.4|218
1627022080000|2021-07-23 06:34:40|1059.9|1055.4|1060.1|1055.6|1060.3|1055.8|1059.8|1055.3|312
1627022090000|2021-07-23 06:34:50|1059.8|1055.3|1060.3|1055.8|1060.4|1055.9|1059.8|1055.3|195
1627022100000|2021-07-23 06:35:00|1060.4|1055.9|1060.9|1056.4|1060.9|1056.4|1060.3|1055.8|461
1627022110000|2021-07-23 06:35:10|1060.8|1056.3|1060.3|1055.8|1060.8|1056.3|1060.3|1055.8|181
1627022120000|2021-07-23 06:35:20|1060.1|1055.6|1059.6|1055.1|1060.1|1055.6|1059.6|1055.1|148
1627022130000|2021-07-23 06:35:30|1059.5|1055|1059.8|1055.3|1059.8|1055.3|1059.4|1054.9|94
1627022140000|2021-07-23 06:35:40|1059.6|1055.1|1060.1|1055.6|1060.2|1055.7|1059.6|1055.1|99
1627022150000|2021-07-23 06:35:50|1060.3|1055.8|1060.1|1055.6|1060.3|1055.8|1060.1|1055.6|47
1627022160000|2021-07-23 06:36:00|1060.3|1055.8|1060.9|1056.4|1060.9|1056.4|1060.3|1055.8|358
1627022170000|2021-07-23 06:36:10|1060.8|1056.3|1060.6|1056.1|1060.8|1056.3|1060.6|1056.1|27
1627022180000|2021-07-23 06:36:20|1060.4|1055.9|1060.4|1055.9|1060.4|1055.9|1059.9|1055.4|164
1627022190000|2021-07-23 06:36:30|1060.6|1056.1|1060.6|1056.1|1060.8|1056.3|1060.4|1055.9|145
1627022200000|2021-07-23 06:36:40|1060.8|1056.3|1060.6|1056.1|1060.8|1056.3|1060.6|1056.1|316
1627022210000|2021-07-23 06:36:50|1060.8|1056.3|1060.6|1056.1|1060.8|1056.3|1060.6|1056.1|68
1627022220000|2021-07-23 06:37:00|1060.4|1055.9|1060.4|1055.9|1060.4|1055.9|1060.4|1055.9|112
1627022230000|2021-07-23 06:37:10|1060.6|1056.1|1060.6|1056.1|1060.6|1056.1|1060.6|1056.1|47
1627022240000|2021-07-23 06:37:20|1060.4|1055.9|1060.4|1055.9|1060.4|1055.9|1060.4|1055.9|240
1627022250000|2021-07-23 06:37:30|1060.6|1056.1|1060.6|1056.1|1060.6|1056.1|1060.6|1056.1|24
1627022260000|2021-07-23 06:37:40|||||||||9
1627022270000|2021-07-23 06:37:50|1060.4|1055.9|1060.4|1055.9|1060.4|1055.9|1060.4|1055.9|62
1627022280000|2021-07-23 06:38:00|1060.6|1056.1|1060.6|1056.1|1060.6|1056.1|1060.6|1056.1|86
1627022290000|2021-07-23 06:38:10|1060.7|1056.2|1060.8|1056.3|1060.8|1056.3|1060.7|1056.2|138
1627022300000|2021-07-23 06:38:20|1061.3|1056.8|1061.3|1056.8|1061.6|1057.1|1061.3|1056.8|1033
1627022310000|2021-07-23 06:38:30|1061.1|1056.6|1061.4|1056.9|1061.6|1057.1|1060.8|1056.3|377
1627022320000|2021-07-23 06:38:40|1061.3|1056.8|1060.9|1056.4|1061.3|1056.8|1060.9|1056.4|55
1627022330000|2021-07-23 06:38:50|1060.8|1056.3|1060.8|1056.3|1060.8|1056.3|1060.8|1056.3|51
1627022340000|2021-07-23 06:39:00|1060.6|1056.1|1060.4|1055.9|1060.6|1056.1|1060.4|1055.9|27
1627022350000|2021-07-23 06:39:10|1060.8|1056.3|1060.8|1056.3|1060.8|1056.3|1060.4|1055.9|27
1627022360000|2021-07-23 06:39:20|1060.9|1056.4|1060.9|1056.4|1060.9|1056.4|1060.9|1056.4|51
1627022370000|2021-07-23 06:39:30|1061.1|1056.6|1060.9|1056.4|1061.1|1056.6|1060.9|1056.4|148
1627022380000|2021-07-23 06:39:40|1061.1|1056.6|1061.1|1056.6|1061.1|1056.6|1061.1|1056.6|74
1627022390000|2021-07-23 06:39:50|1061.3|1056.8|1062.1|1057.6|1062.3|1057.8|1061.3|1056.8|809
1627022400000|2021-07-23 06:40:00|1062.3|1057.8|1061.9|1057.4|1062.3|1057.8|1061.9|1057.4|350
1627022410000|2021-07-23 06:40:10|1061.6|1057.1|1061.6|1057.1|1061.7|1057.2|1061.4|1056.9|223
1627022420000|2021-07-23 06:40:20|1061.5|1057|1061.4|1056.9|1061.6|1057.1|1061.4|1056.9|142
1627022430000|2021-07-23 06:40:30|1060.9|1056.4|1060.4|1055.9|1061|1056.5|1060.4|1055.9|185
1627022440000|2021-07-23 06:40:40|1060.3|1055.8|1060.4|1055.9|1060.4|1055.9|1060.3|1055.8|72
1627022450000|2021-07-23 06:40:50|1060.3|1055.8|1060.4|1055.9|1060.4|1055.9|1060.3|1055.8|72
1627022460000|2021-07-23 06:41:00|1060.6|1056.1|1061.1|1056.6|1061.1|1056.6|1060.6|1056.1|77
1627022470000|2021-07-23 06:41:10|1060.9|1056.4|1060.4|1055.9|1060.9|1056.4|1060.4|1055.9|407
1627022480000|2021-07-23 06:41:20|1060.6|1056.1|1060.8|1056.3|1060.9|1056.4|1060.6|1056.1|89
1627022490000|2021-07-23 06:41:30|1060.7|1056.2|1060.8|1056.3|1060.9|1056.4|1060.7|1056.2|86
1627022500000|2021-07-23 06:41:40|1060.9|1056.4|1060.9|1056.4|1060.9|1056.4|1060.8|1056.3|116
1627022510000|2021-07-23 06:41:50|1060.8|1056.3|1059.9|1055.4|1060.8|1056.3|1059.9|1055.4|300
1627022520000|2021-07-23 06:42:00|1059.8|1055.3|1059.4|1054.9|1059.8|1055.3|1059.1|1054.6|247
1627022530000|2021-07-23 06:42:10|1059.3|1054.8|1059.1|1054.6|1059.4|1054.9|1058.9|1054.4|98
1627022540000|2021-07-23 06:42:20|1059|1054.5|1059.3|1054.8|1059.3|1054.8|1058.8|1054.3|118
1627022550000|2021-07-23 06:42:30|1059.6|1055.1|1059.6|1055.1|1059.6|1055.1|1059.1|1054.6|47
1627022560000|2021-07-23 06:42:40|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|1059.1|1054.6|58
1627022570000|2021-07-23 06:42:50|1059.1|1054.6|1059.1|1054.6|1059.1|1054.6|1059.1|1054.6|28
1627022580000|2021-07-23 06:43:00|1058.8|1054.3|1059.1|1054.6|1059.1|1054.6|1058.8|1054.3|36
1627022590000|2021-07-23 06:43:10|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|68
1627022600000|2021-07-23 06:43:20|1058.9|1054.4|1058.9|1054.4|1058.9|1054.4|1058.9|1054.4|27
1627022610000|2021-07-23 06:43:30|1059.3|1054.8|1059.4|1054.9|1059.4|1054.9|1059.3|1054.8|154
1627022620000|2021-07-23 06:43:40|||||||||4
1627022630000|2021-07-23 06:43:50|1059.5|1055|1059.4|1054.9|1059.5|1055|1059.4|1054.9|53
1627022640000|2021-07-23 06:44:00|1059.3|1054.8|1059.3|1054.8|1059.4|1054.9|1059.3|1054.8|70
1627022650000|2021-07-23 06:44:10|1059.4|1054.9|1059.3|1054.8|1059.4|1054.9|1059.3|1054.8|41
1627022660000|2021-07-23 06:44:20|1059.4|1054.9|1059.8|1055.3|1059.8|1055.3|1059.4|1054.9|35
1627022670000|2021-07-23 06:44:30|1059.9|1055.4|1059.8|1055.3|1059.9|1055.4|1059.8|1055.3|121
1627022680000|2021-07-23 06:44:40|||||||||4
1627022690000|2021-07-23 06:44:50|1059.9|1055.4|1060.3|1055.8|1060.3|1055.8|1059.9|1055.4|79
1627022700000|2021-07-23 06:45:00|1060.1|1055.6|1060.3|1055.8|1060.3|1055.8|1059.8|1055.3|93
1627022710000|2021-07-23 06:45:10|1060.4|1055.9|1060.4|1055.9|1060.4|1055.9|1060.4|1055.9|55
1627022720000|2021-07-23 06:45:20|1060.3|1055.8|1060.6|1056.1|1060.6|1056.1|1060.3|1055.8|303
1627022730000|2021-07-23 06:45:30|1060.4|1055.9|1060.4|1055.9|1060.7|1056.2|1060.3|1055.8|150
1627022740000|2021-07-23 06:45:40|1060.6|1056.1|1060.6|1056.1|1060.6|1056.1|1060.6|1056.1|47
1627022750000|2021-07-23 06:45:50|||||||||16
1627022760000|2021-07-23 06:46:00|1060.8|1056.3|1060.8|1056.3|1060.9|1056.4|1060.8|1056.3|114
1627022770000|2021-07-23 06:46:10|1060.4|1055.9|1059.8|1055.3|1060.4|1055.9|1059.8|1055.3|126
1627022780000|2021-07-23 06:46:20|1059.9|1055.4|1059.6|1055.1|1059.9|1055.4|1059.6|1055.1|45
1627022790000|2021-07-23 06:46:30|1059.8|1055.3|1059.9|1055.4|1060.1|1055.6|1059.6|1055.1|76
1627022800000|2021-07-23 06:46:40|1060.1|1055.6|1060.1|1055.6|1060.1|1055.6|1060.1|1055.6|10
1627022810000|2021-07-23 06:46:50|1060|1055.5|1059.4|1054.9|1060|1055.5|1059.4|1054.9|63
1627022820000|2021-07-23 06:47:00|1059.1|1054.6|1058.9|1054.4|1059.1|1054.6|1058.9|1054.4|109
1627022830000|2021-07-23 06:47:10|||||||||90
1627022840000|2021-07-23 06:47:20|1059.1|1054.6|1058.6|1054.1|1059.1|1054.6|1058.6|1054.1|291
1627022850000|2021-07-23 06:47:30|1058.4|1053.9|1058.4|1053.9|1058.6|1054.1|1058.4|1053.9|102
1627022860000|2021-07-23 06:47:40|1058.1|1053.6|1058.1|1053.6|1058.3|1053.8|1057.9|1053.4|137
1627022870000|2021-07-23 06:47:50|1057.9|1053.4|1057.8|1053.3|1057.9|1053.4|1057.8|1053.3|96
1627022880000|2021-07-23 06:48:00|1057.6|1053.1|1056.6|1052.1|1057.6|1053.1|1056.6|1052.1|431
1627022890000|2021-07-23 06:48:10|1056.8|1052.3|1056.4|1051.9|1057.1|1052.6|1056.4|1051.9|317
1627022900000|2021-07-23 06:48:20|1056.6|1052.1|1056.4|1051.9|1056.6|1052.1|1056.1|1051.6|315
1627022910000|2021-07-23 06:48:30|1056.3|1051.8|1056.8|1052.3|1056.8|1052.3|1056.1|1051.6|327
1627022920000|2021-07-23 06:48:40|1056.9|1052.4|1057.9|1053.4|1057.9|1053.4|1056.9|1052.4|238
1627022930000|2021-07-23 06:48:50|1058.1|1053.6|1058.1|1053.6|1058.1|1053.6|1057.8|1053.3|92
1627022940000|2021-07-23 06:49:00|1058|1053.5|1058|1053.5|1058.1|1053.6|1057.9|1053.4|70
1627022950000|2021-07-23 06:49:10|1057.9|1053.4|1057.6|1053.1|1057.9|1053.4|1057.6|1053.1|67
1627022960000|2021-07-23 06:49:20|1057.5|1053|1057.6|1053.1|1057.8|1053.3|1057.5|1053|40
1627022970000|2021-07-23 06:49:30|||||||||13
1627022980000|2021-07-23 06:49:40|||||||||15
1627022990000|2021-07-23 06:49:50|1057.8|1053.3|1057.7|1053.2|1058.1|1053.6|1057.6|1053.1|217
1627023000000|2021-07-23 06:50:00|1057.8|1053.3|1057.6|1053.1|1057.9|1053.4|1057.6|1053.1|62
1627023010000|2021-07-23 06:50:10|||||||||106
1627023020000|2021-07-23 06:50:20|1057.7|1053.2|1058.3|1053.8|1058.3|1053.8|1057.7|1053.2|177
1627023030000|2021-07-23 06:50:30|1058.2|1053.7|1058.1|1053.6|1058.2|1053.7|1057.6|1053.1|114
1627023040000|2021-07-23 06:50:40|1058.4|1053.9|1058.4|1053.9|1058.4|1053.9|1058.4|1053.9|10
1627023050000|2021-07-23 06:50:50|1058.6|1054.1|1058.9|1054.4|1059.1|1054.6|1058.6|1054.1|101
1627023060000|2021-07-23 06:51:00|1059.1|1054.6|1058.8|1054.3|1059.1|1054.6|1058.7|1054.2|125
1627023070000|2021-07-23 06:51:10|1058.9|1054.4|1058.1|1053.6|1059.1|1054.6|1058.1|1053.6|123
1627023080000|2021-07-23 06:51:20|||||||||9
1627023090000|2021-07-23 06:51:30|1058.3|1053.8|1058.7|1054.2|1058.8|1054.3|1058.3|1053.8|131
1627023100000|2021-07-23 06:51:40|1058.8|1054.3|1058.8|1054.3|1058.8|1054.3|1058.8|1054.3|18
1627023110000|2021-07-23 06:51:50|1059.1|1054.6|1059.3|1054.8|1059.4|1054.9|1059.1|1054.6|215
1627023120000|2021-07-23 06:52:00|1059.1|1054.6|1058.9|1054.4|1059.1|1054.6|1058.9|1054.4|59
1627023130000|2021-07-23 06:52:10|1059.1|1054.6|1059.1|1054.6|1059.1|1054.6|1059.1|1054.6|78
1627023140000|2021-07-23 06:52:20|1059.3|1054.8|1059.2|1054.7|1059.3|1054.8|1059.1|1054.6|33
1627023150000|2021-07-23 06:52:30|1059.3|1054.8|1058.9|1054.4|1059.3|1054.8|1058.6|1054.1|58
1627023160000|2021-07-23 06:52:40|1058.8|1054.3|1058.9|1054.4|1058.9|1054.4|1058.8|1054.3|34
1627023170000|2021-07-23 06:52:50|1058.8|1054.3|1058.8|1054.3|1058.8|1054.3|1058.8|1054.3|27
1627023180000|2021-07-23 06:53:00|1058.6|1054.1|1058.1|1053.6|1058.6|1054.1|1058.1|1053.6|135
1627023190000|2021-07-23 06:53:10|1058.3|1053.8|1058.8|1054.3|1058.8|1054.3|1058.3|1053.8|108
1627023200000|2021-07-23 06:53:20|1058.9|1054.4|1058.4|1053.9|1058.9|1054.4|1058.3|1053.8|277
1627023210000|2021-07-23 06:53:30|1058.8|1054.3|1058.9|1054.4|1058.9|1054.4|1058.8|1054.3|71
1627023220000|2021-07-23 06:53:40|1058.8|1054.3|1058.8|1054.3|1058.8|1054.3|1058.8|1054.3|113
1627023230000|2021-07-23 06:53:50|1058.9|1054.4|1059.1|1054.6|1059.3|1054.8|1058.9|1054.4|71
1627023240000|2021-07-23 06:54:00|||||||||36
1627023250000|2021-07-23 06:54:10|||||||||39
1627023260000|2021-07-23 06:54:20|1058.9|1054.4|1058.9|1054.4|1059.1|1054.6|1058.9|1054.4|115
1627023270000|2021-07-23 06:54:30|1059.1|1054.6|1058.9|1054.4|1059.1|1054.6|1058.9|1054.4|115
1627023280000|2021-07-23 06:54:40|1058.4|1053.9|1058.1|1053.6|1058.4|1053.9|1058.1|1053.6|357
1627023290000|2021-07-23 06:54:50|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|1057.8|1053.3|75
1627023300000|2021-07-23 06:55:00|1057.6|1053.1|1058.4|1053.9|1058.6|1054.1|1057.4|1052.9|328
1627023310000|2021-07-23 06:55:10|1058.6|1054.1|1058.4|1053.9|1058.6|1054.1|1058.4|1053.9|148
1627023320000|2021-07-23 06:55:20|||||||||68
1627023330000|2021-07-23 06:55:30|1058.1|1053.6|1058.3|1053.8|1058.6|1054.1|1058.1|1053.6|106
1627023340000|2021-07-23 06:55:40|1058.6|1054.1|1058.6|1054.1|1058.6|1054.1|1058.6|1054.1|27
1627023350000|2021-07-23 06:55:50|1058.8|1054.3|1059.1|1054.6|1059.3|1054.8|1058.8|1054.3|376
1627023360000|2021-07-23 06:56:00|1059.3|1054.8|1058.8|1054.3|1059.3|1054.8|1058.8|1054.3|101
1627023370000|2021-07-23 06:56:10|1058.6|1054.1|1058.8|1054.3|1058.8|1054.3|1058.3|1053.8|114
1627023380000|2021-07-23 06:56:20|||||||||84
1627023390000|2021-07-23 06:56:30|1058.6|1054.1|1058.6|1054.1|1058.6|1054.1|1058.6|1054.1|159
1627023400000|2021-07-23 06:56:40|1058.8|1054.3|1058.4|1053.9|1058.8|1054.3|1058.4|1053.9|55
1627023410000|2021-07-23 06:56:50|1058.6|1054.1|1058.8|1054.3|1058.8|1054.3|1058.4|1053.9|91
1627023420000|2021-07-23 06:57:00|1058.4|1053.9|1058.4|1053.9|1058.8|1054.3|1058.4|1053.9|71
1627023430000|2021-07-23 06:57:10|1058.6|1054.1|1059.1|1054.6|1059.3|1054.8|1058.6|1054.1|312
1627023440000|2021-07-23 06:57:20|1059.3|1054.8|1059.4|1054.9|1059.4|1054.9|1059.3|1054.8|70
1627023450000|2021-07-23 06:57:30|1059.3|1054.8|1059.4|1054.9|1059.8|1055.3|1059.3|1054.8|239
1627023460000|2021-07-23 06:57:40|1059.8|1055.3|1059.8|1055.3|1059.9|1055.4|1059.8|1055.3|231
1627023470000|2021-07-23 06:57:50|1059.9|1055.4|1059.9|1055.4|1059.9|1055.4|1059.8|1055.3|217
1627023480000|2021-07-23 06:58:00|1059.8|1055.3|1058.9|1054.4|1059.8|1055.3|1058.9|1054.4|231
1627023490000|2021-07-23 06:58:10|1058.8|1054.3|1059.1|1054.6|1059.1|1054.6|1058.8|1054.3|181
1627023500000|2021-07-23 06:58:20|1059.2|1054.7|1059.3|1054.8|1059.3|1054.8|1059.1|1054.6|87
1627023510000|2021-07-23 06:58:30|1059.4|1054.9|1059.6|1055.1|1059.6|1055.1|1059.3|1054.8|227
1627023520000|2021-07-23 06:58:40|1059.1|1054.6|1059.1|1054.6|1059.1|1054.6|1059.1|1054.6|107
1627023530000|2021-07-23 06:58:50|1059.3|1054.8|1059.6|1055.1|1059.6|1055.1|1059.1|1054.6|149
1627023540000|2021-07-23 06:59:00|1059.8|1055.3|1059.3|1054.8|1059.8|1055.3|1059.1|1054.6|368
1627023550000|2021-07-23 06:59:10|1059.6|1055.1|1059.4|1054.9|1059.6|1055.1|1059.4|1054.9|287
1627023560000|2021-07-23 06:59:20|1059.6|1055.1|1059.1|1054.6|1059.6|1055.1|1059.1|1054.6|209
1627023570000|2021-07-23 06:59:30|||||||||201
1627023580000|2021-07-23 06:59:40|1059.4|1054.9|1059.6|1055.1|1059.6|1055.1|1059.4|1054.9|277
1627023590000|2021-07-23 06:59:50|1059.4|1054.9|1058.9|1054.4|1059.4|1054.9|1058.9|1054.4|531
1627023600000|2021-07-23 07:00:00|1059.1|1054.6|1059.1|1054.6|1059.1|1054.6|1059.1|1054.6|0
1627045200000|2021-07-23 13:00:00|1059.4|1054.9|1063.5|1059|1063.5|1059|1059.4|1054.9|2053
1627045210000|2021-07-23 13:00:10|1063.2|1058.7|1063.9|1059.4|1063.9|1059.4|1062.9|1058.4|810
1627045220000|2021-07-23 13:00:20|1064|1059.5|1064.2|1059.7|1064.2|1059.7|1063.9|1059.4|578
1627045230000|2021-07-23 13:00:30|1063.9|1059.4|1065.4|1060.9|1065.4|1060.9|1063.9|1059.4|1083
1627045240000|2021-07-23 13:00:40|1065.7|1061.2|1066|1061.5|1066|1061.5|1065.7|1061.2|511
1627045250000|2021-07-23 13:00:50|1066.2|1061.7|1065.7|1061.2|1066.5|1062|1065.5|1061|749
1627045260000|2021-07-23 13:01:00|1065.8|1061.3|1064.4|1059.9|1065.8|1061.3|1064.4|1059.9|537
1627045270000|2021-07-23 13:01:10|1064.5|1060|1064.8|1060.3|1064.9|1060.4|1064.5|1060|534
1627045280000|2021-07-23 13:01:20|1064.6|1060.1|1064.9|1060.4|1065.2|1060.7|1064.5|1060|330
1627045290000|2021-07-23 13:01:30|1064.5|1060|1064.4|1059.9|1064.5|1060|1064.4|1059.9|476
1627045300000|2021-07-23 13:01:40|1064.5|1060|1064.7|1060.2|1064.9|1060.4|1064.5|1060|317
1627045310000|2021-07-23 13:01:50|1064.9|1060.4|1065.2|1060.7|1065.2|1060.7|1064.8|1060.3|311
1627045320000|2021-07-23 13:02:00|1065|1060.5|1063.4|1058.9|1065.2|1060.7|1063.4|1058.9|582
1627045330000|2021-07-23 13:02:10|1063.2|1058.7|1063.4|1058.9|1063.4|1058.9|1062.5|1058|379
1627045340000|2021-07-23 13:02:20|1063.2|1058.7|1063.4|1058.9|1063.4|1058.9|1063.2|1058.7|197
1627045350000|2021-07-23 13:02:30|1063.5|1059|1064.2|1059.7|1064.2|1059.7|1063.4|1058.9|372
1627045360000|2021-07-23 13:02:40|1064.4|1059.9|1065.7|1061.2|1065.9|1061.4|1064.4|1059.9|425
1627045370000|2021-07-23 13:02:50|1065.8|1061.3|1065.4|1060.9|1065.8|1061.3|1065.4|1060.9|143
1627045380000|2021-07-23 13:03:00|1065.5|1061|1064.4|1059.9|1065.5|1061|1064.4|1059.9|387
1627045390000|2021-07-23 13:03:10|1064.5|1060|1065|1060.5|1065.4|1060.9|1064.5|1060|187
1627045400000|2021-07-23 13:03:20|1065.1|1060.6|1065|1060.5|1065.1|1060.6|1064.9|1060.4|220
1627045410000|2021-07-23 13:03:30|1065.2|1060.7|1065.7|1061.2|1065.7|1061.2|1065|1060.5|301
1627045420000|2021-07-23 13:03:40|1066|1061.5|1066.2|1061.7|1066.2|1061.7|1066|1061.5|259
1627045430000|2021-07-23 13:03:50|1066|1061.5|1065.7|1061.2|1066|1061.5|1065.7|1061.2|625
1627045440000|2021-07-23 13:04:00|1065.9|1061.4|1066.8|1062.3|1066.8|1062.3|1065.9|1061.4|493
1627045450000|2021-07-23 13:04:10|1066.7|1062.2|1066.7|1062.2|1067|1062.5|1066.5|1062|489
1627045460000|2021-07-23 13:04:20|1066.9|1062.4|1067.2|1062.7|1067.2|1062.7|1066.7|1062.2|206
1627045470000|2021-07-23 13:04:30|1067|1062.5|1067|1062.5|1067|1062.5|1066.4|1061.9|296
1627045480000|2021-07-23 13:04:40|1066.9|1062.4|1067|1062.5|1067.2|1062.7|1066.9|1062.4|222
1627045490000|2021-07-23 13:04:50|1067.2|1062.7|1067.3|1062.8|1067.3|1062.8|1066.7|1062.2|248
1627045500000|2021-07-23 13:05:00|1067.5|1063|1067.8|1063.3|1068|1063.5|1067.5|1063|1028
1627045510000|2021-07-23 13:05:10|1068|1063.5|1068.6|1064.1|1068.8|1064.3|1068|1063.5|963
1627045520000|2021-07-23 13:05:20|1068.3|1063.8|1068.5|1064|1068.5|1064|1067.8|1063.3|626
1627045530000|2021-07-23 13:05:30|1068.7|1064.2|1068.5|1064|1068.8|1064.3|1068.3|1063.8|374
1627045540000|2021-07-23 13:05:40|1068.6|1064.1|1068.5|1064|1068.8|1064.3|1068.5|1064|277
1627045550000|2021-07-23 13:05:50|1068.3|1063.8|1068|1063.5|1068.3|1063.8|1068|1063.5|391
1627045560000|2021-07-23 13:06:00|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|1068.2|1063.7|372
1627045570000|2021-07-23 13:06:10|1068.2|1063.7|1068.7|1064.2|1068.7|1064.2|1068.2|1063.7|264
1627045580000|2021-07-23 13:06:20|1068.8|1064.3|1068|1063.5|1068.8|1064.3|1068|1063.5|377
1627045590000|2021-07-23 13:06:30|1067.7|1063.2|1066.8|1062.3|1067.7|1063.2|1066.8|1062.3|370
1627045600000|2021-07-23 13:06:40|1067|1062.5|1067.7|1063.2|1067.7|1063.2|1067|1062.5|387
1627045610000|2021-07-23 13:06:50|1067.5|1063|1067|1062.5|1067.6|1063.1|1067|1062.5|279
1627045620000|2021-07-23 13:07:00|1067.3|1062.8|1066.8|1062.3|1067.5|1063|1066.8|1062.3|250
1627045630000|2021-07-23 13:07:10|1066.5|1062|1066.5|1062|1066.5|1062|1066.3|1061.8|178
1627045640000|2021-07-23 13:07:20|1066.3|1061.8|1066.8|1062.3|1066.8|1062.3|1066.3|1061.8|472
1627045650000|2021-07-23 13:07:30|1066.5|1062|1067|1062.5|1067|1062.5|1066.5|1062|115
1627045660000|2021-07-23 13:07:40|1066.8|1062.3|1066.9|1062.4|1067.2|1062.7|1066.8|1062.3|209
1627045670000|2021-07-23 13:07:50|1066.7|1062.2|1067.5|1063|1067.5|1063|1066.7|1062.2|411
1627045680000|2021-07-23 13:08:00|1067.3|1062.8|1068|1063.5|1068.3|1063.8|1067.3|1062.8|288
1627045690000|2021-07-23 13:08:10|1068.3|1063.8|1068|1063.5|1068.5|1064|1068|1063.5|326
1627045700000|2021-07-23 13:08:20|1068.2|1063.7|1068.5|1064|1068.5|1064|1068|1063.5|323
1627045710000|2021-07-23 13:08:30|1068.3|1063.8|1067.8|1063.3|1068.3|1063.8|1067.8|1063.3|449
1627045720000|2021-07-23 13:08:40|1068|1063.5|1067.5|1063|1068.2|1063.7|1067.5|1063|171
1627045730000|2021-07-23 13:08:50|1067.4|1062.9|1067.3|1062.8|1067.7|1063.2|1067.3|1062.8|307
1627045740000|2021-07-23 13:09:00|1067.5|1063|1066.9|1062.4|1067.5|1063|1066.9|1062.4|240
1627045750000|2021-07-23 13:09:10|1066.7|1062.2|1065.2|1060.7|1066.7|1062.2|1065.2|1060.7|586
1627045760000|2021-07-23 13:09:20|1065|1060.5|1064.7|1060.2|1065|1060.5|1064.5|1060|671
1627045770000|2021-07-23 13:09:30|1064.9|1060.4|1064.2|1059.7|1064.9|1060.4|1064.2|1059.7|199
1627045780000|2021-07-23 13:09:40|1064.4|1059.9|1065.2|1060.7|1065.2|1060.7|1064.4|1059.9|309
1627045790000|2021-07-23 13:09:50|1065.1|1060.6|1064.8|1060.3|1065.4|1060.9|1064.7|1060.2|90
1627045800000|2021-07-23 13:10:00|1064.7|1060.2|1065.2|1060.7|1065.2|1060.7|1064.7|1060.2|159
1627045810000|2021-07-23 13:10:10|1064.8|1060.3|1065.2|1060.7|1065.2|1060.7|1064.8|1060.3|61
1627045820000|2021-07-23 13:10:20|1064.8|1060.3|1064.8|1060.3|1064.8|1060.3|1064.7|1060.2|185
1627045830000|2021-07-23 13:10:30|1064.7|1060.2|1064.3|1059.8|1064.8|1060.3|1064.2|1059.7|67
1627045840000|2021-07-23 13:10:40|1064.2|1059.7|1063.8|1059.3|1064.3|1059.8|1063.8|1059.3|243
1627045850000|2021-07-23 13:10:50|1063.7|1059.2|1064.2|1059.7|1064.2|1059.7|1063.7|1059.2|144
1627045860000|2021-07-23 13:11:00|1064.1|1059.6|1062.7|1058.2|1064.1|1059.6|1062.7|1058.2|340
1627045870000|2021-07-23 13:11:10|1062.9|1058.4|1063|1058.5|1063.4|1058.9|1062.9|1058.4|530
1627045880000|2021-07-23 13:11:20|1063.2|1058.7|1063.2|1058.7|1063.5|1059|1063|1058.5|186
1627045890000|2021-07-23 13:11:30|1063.3|1058.8|1063.5|1059|1063.7|1059.2|1063.3|1058.8|313
1627045900000|2021-07-23 13:11:40|1063|1058.5|1063.5|1059|1063.8|1059.3|1063|1058.5|265
1627045910000|2021-07-23 13:11:50|1063.7|1059.2|1063.7|1059.2|1063.9|1059.4|1063.5|1059|146
1627045920000|2021-07-23 13:12:00|1064|1059.5|1064.2|1059.7|1064.3|1059.8|1063.8|1059.3|194
1627045930000|2021-07-23 13:12:10|1064.3|1059.8|1064.8|1060.3|1064.8|1060.3|1064.3|1059.8|89
1627045940000|2021-07-23 13:12:20|1065|1060.5|1065.8|1061.3|1065.8|1061.3|1065|1060.5|124
1627045950000|2021-07-23 13:12:30|1065.7|1061.2|1065.3|1060.8|1065.7|1061.2|1065.3|1060.8|319
1627045960000|2021-07-23 13:12:40|1065|1060.5|1065|1060.5|1065|1060.5|1065|1060.5|73
1627045970000|2021-07-23 13:12:50|1064.8|1060.3|1065.5|1061|1065.5|1061|1064.8|1060.3|201
1627045980000|2021-07-23 13:13:00|1065.3|1060.8|1064.8|1060.3|1065.3|1060.8|1064.3|1059.8|275
1627045990000|2021-07-23 13:13:10|1065.2|1060.7|1065.5|1061|1065.8|1061.3|1065.2|1060.7|63
1627046000000|2021-07-23 13:13:20|1065.2|1060.7|1064.8|1060.3|1065.2|1060.7|1064.8|1060.3|47
1627046010000|2021-07-23 13:13:30|1064.7|1060.2|1063.8|1059.3|1064.7|1060.2|1063.8|1059.3|212
1627046020000|2021-07-23 13:13:40|1064|1059.5|1063.8|1059.3|1064.5|1060|1063.8|1059.3|103
1627046030000|2021-07-23 13:13:50|1063.7|1059.2|1063.3|1058.8|1063.7|1059.2|1063.3|1058.8|41
1627046040000|2021-07-23 13:14:00|1063.5|1059|1064.2|1059.7|1064.2|1059.7|1063.5|1059|51
1627046050000|2021-07-23 13:14:10|1064.5|1060|1064|1059.5|1064.5|1060|1064|1059.5|58
1627046060000|2021-07-23 13:14:20|1064.2|1059.7|1064.2|1059.7|1064.5|1060|1064.2|1059.7|71
1627046070000|2021-07-23 13:14:30|||||||||63
1627046080000|2021-07-23 13:14:40|1064|1059.5|1063.5|1059|1064|1059.5|1063.3|1058.8|619
1627046090000|2021-07-23 13:14:50|1063.3|1058.8|1063.2|1058.7|1063.3|1058.8|1062.3|1057.8|248
1627046100000|2021-07-23 13:15:00|1063.3|1058.8|1063.7|1059.2|1063.8|1059.3|1063.3|1058.8|131
1627046110000|2021-07-23 13:15:10|1063.8|1059.3|1064|1059.5|1064|1059.5|1063.7|1059.2|139
1627046120000|2021-07-23 13:15:20|1064.3|1059.8|1064.3|1059.8|1064.3|1059.8|1064.3|1059.8|32
1627046130000|2021-07-23 13:15:30|1064.5|1060|1064.5|1060|1064.5|1060|1064.5|1060|91
1627046140000|2021-07-23 13:15:40|1064.3|1059.8|1064.2|1059.7|1064.3|1059.8|1064.2|1059.7|113
1627046150000|2021-07-23 13:15:50|1064|1059.5|1063.5|1059|1064|1059.5|1063.4|1058.9|131
1627046160000|2021-07-23 13:16:00|1063.6|1059.1|1064.3|1059.8|1064.3|1059.8|1063.5|1059|261
1627046170000|2021-07-23 13:16:10|1064.8|1060.3|1064.2|1059.7|1065.2|1060.7|1064.1|1059.6|119
1627046180000|2021-07-23 13:16:20|1064|1059.5|1063.7|1059.2|1064|1059.5|1063.7|1059.2|60
1627046190000|2021-07-23 13:16:30|1063.8|1059.3|1063.5|1059|1063.8|1059.3|1063.3|1058.8|49
1627046200000|2021-07-23 13:16:40|1063.3|1058.8|1063.8|1059.3|1063.8|1059.3|1063.3|1058.8|34
1627046210000|2021-07-23 13:16:50|1063.5|1059|1063.5|1059|1063.5|1059|1063.3|1058.8|14
1627046220000|2021-07-23 13:17:00|1063.4|1058.9|1062.8|1058.3|1063.4|1058.9|1062.8|1058.3|145
1627046230000|2021-07-23 13:17:10|1063|1058.5|1063.4|1058.9|1063.5|1059|1063|1058.5|82
1627046240000|2021-07-23 13:17:20|1063.3|1058.8|1063.3|1058.8|1063.5|1059|1063.3|1058.8|30
1627046250000|2021-07-23 13:17:30|1063.7|1059.2|1062.3|1057.8|1063.7|1059.2|1062.3|1057.8|80
1627046260000|2021-07-23 13:17:40|1062.2|1057.7|1061.8|1057.3|1062.2|1057.7|1061.8|1057.3|106
1627046270000|2021-07-23 13:17:50|1062.3|1057.8|1062.2|1057.7|1062.3|1057.8|1062.2|1057.7|141
1627046280000|2021-07-23 13:18:00|1062.3|1057.8|1061.7|1057.2|1062.3|1057.8|1061.7|1057.2|93
1627046290000|2021-07-23 13:18:10|1061.8|1057.3|1061.7|1057.2|1062|1057.5|1061.7|1057.2|205
1627046300000|2021-07-23 13:18:20|1062|1057.5|1062.3|1057.8|1062.3|1057.8|1062|1057.5|205
1627046310000|2021-07-23 13:18:30|1062.5|1058|1063.7|1059.2|1063.7|1059.2|1062.3|1057.8|209
1627046320000|2021-07-23 13:18:40|1064|1059.5|1063.8|1059.3|1064.4|1059.9|1063.8|1059.3|162
1627046330000|2021-07-23 13:18:50|1064|1059.5|1063.8|1059.3|1064.3|1059.8|1063.8|1059.3|65
1627046340000|2021-07-23 13:19:00|1063.7|1059.2|1063.3|1058.8|1063.7|1059.2|1063.3|1058.8|66
1627046350000|2021-07-23 13:19:10|1063.7|1059.2|1063.8|1059.3|1063.8|1059.3|1063.3|1058.8|33
1627046360000|2021-07-23 13:19:20|1063.7|1059.2|1063.8|1059.3|1063.8|1059.3|1063.5|1059|90
1627046370000|2021-07-23 13:19:30|1063.2|1058.7|1063.7|1059.2|1063.7|1059.2|1063.2|1058.7|337
1627046380000|2021-07-23 13:19:40|1063.3|1058.8|1063.3|1058.8|1063.3|1058.8|1063.3|1058.8|22
1627046390000|2021-07-23 13:19:50|1063|1058.5|1062.8|1058.3|1063.2|1058.7|1062.8|1058.3|340
1627046400000|2021-07-23 13:20:00|1063|1058.5|1064|1059.5|1064|1059.5|1063|1058.5|127
1627046410000|2021-07-23 13:20:10|1063.8|1059.3|1064.3|1059.8|1064.3|1059.8|1063.8|1059.3|128
1627046420000|2021-07-23 13:20:20|1064.5|1060|1064.5|1060|1064.5|1060|1064.3|1059.8|154
1627046430000|2021-07-23 13:20:30|1064.6|1060.1|1065.3|1060.8|1065.3|1060.8|1064.6|1060.1|139
1627046440000|2021-07-23 13:20:40|1065.5|1061|1065.3|1060.8|1065.5|1061|1065.3|1060.8|129
1627046450000|2021-07-23 13:20:50|1065|1060.5|1065.3|1060.8|1065.4|1060.9|1065|1060.5|99
1627046460000|2021-07-23 13:21:00|1065.5|1061|1065.2|1060.7|1065.5|1061|1065|1060.5|127
1627046470000|2021-07-23 13:21:10|1065|1060.5|1064.3|1059.8|1065|1060.5|1064.3|1059.8|83
1627046480000|2021-07-23 13:21:20|1064.5|1060|1064|1059.5|1064.5|1060|1063.9|1059.4|36
1627046490000|2021-07-23 13:21:30|1064.2|1059.7|1064.3|1059.8|1064.3|1059.8|1064|1059.5|148
1627046500000|2021-07-23 13:21:40|1064.7|1060.2|1064.7|1060.2|1065.2|1060.7|1064.7|1060.2|112
1627046510000|2021-07-23 13:21:50|1064.5|1060|1063.7|1059.2|1064.5|1060|1063.7|1059.2|63
1627046520000|2021-07-23 13:22:00|1063.8|1059.3|1064.8|1060.3|1064.8|1060.3|1063.8|1059.3|152
1627046530000|2021-07-23 13:22:10|1064.7|1060.2|1064.8|1060.3|1064.8|1060.3|1064.5|1060|91
1627046540000|2021-07-23 13:22:20|1065|1060.5|1065.3|1060.8|1065.3|1060.8|1065|1060.5|298
1627046550000|2021-07-23 13:22:30|1065.8|1061.3|1066.2|1061.7|1066.2|1061.7|1065.8|1061.3|240
1627046560000|2021-07-23 13:22:40|1065.8|1061.3|1066.3|1061.8|1066.3|1061.8|1065.7|1061.2|118
1627046570000|2021-07-23 13:22:50|1066.2|1061.7|1065.8|1061.3|1066.2|1061.7|1065.8|1061.3|102
1627046580000|2021-07-23 13:23:00|1065.7|1061.2|1065.8|1061.3|1066.2|1061.7|1065.2|1060.7|330
1627046590000|2021-07-23 13:23:10|1066|1061.5|1066.5|1062|1066.5|1062|1066|1061.5|194
1627046600000|2021-07-23 13:23:20|1066.7|1062.2|1066.8|1062.3|1067|1062.5|1066.7|1062.2|364
1627046610000|2021-07-23 13:23:30|1066.5|1062|1066.7|1062.2|1067|1062.5|1066.5|1062|130
1627046620000|2021-07-23 13:23:40|1066.8|1062.3|1066.5|1062|1066.8|1062.3|1066.5|1062|104
1627046630000|2021-07-23 13:23:50|1066.7|1062.2|1067|1062.5|1067|1062.5|1066.7|1062.2|292
1627046640000|2021-07-23 13:24:00|1066.8|1062.3|1067.5|1063|1067.5|1063|1066.5|1062|467
1627046650000|2021-07-23 13:24:10|1067.7|1063.2|1068.2|1063.7|1068.2|1063.7|1067.7|1063.2|627
1627046660000|2021-07-23 13:24:20|1068.3|1063.8|1068.7|1064.2|1068.7|1064.2|1068.3|1063.8|642
1627046670000|2021-07-23 13:24:30|1068.8|1064.3|1068.2|1063.7|1068.8|1064.3|1068.2|1063.7|802
1627046680000|2021-07-23 13:24:40|1068.3|1063.8|1069|1064.5|1069|1064.5|1068.2|1063.7|915
1627046690000|2021-07-23 13:24:50|1069.1|1064.6|1069.5|1065|1069.6|1065.1|1069|1064.5|682
1627046700000|2021-07-23 13:25:00|1069.8|1065.3|1069.9|1065.4|1070.5|1066|1069.8|1065.3|1125
1627046710000|2021-07-23 13:25:10|1069.8|1065.3|1070|1065.5|1070.5|1066|1069.8|1065.3|448
1627046720000|2021-07-23 13:25:20|1069.8|1065.3|1069.9|1065.4|1070|1065.5|1069.5|1065|319
1627046730000|2021-07-23 13:25:30|1069.8|1065.3|1070.6|1066.1|1070.6|1066.1|1069.8|1065.3|496
1627046740000|2021-07-23 13:25:40|1070.5|1066|1070.6|1066.1|1070.7|1066.2|1070.5|1066|307
1627046750000|2021-07-23 13:25:50|1070.5|1066|1070.6|1066.1|1070.6|1066.1|1070|1065.5|216
1627046760000|2021-07-23 13:26:00|1070.8|1066.3|1071|1066.5|1071|1066.5|1070.5|1066|330
1627046770000|2021-07-23 13:26:10|1070.8|1066.3|1071|1066.5|1071|1066.5|1070.8|1066.3|143
1627046780000|2021-07-23 13:26:20|1070.8|1066.3|1071.2|1066.7|1071.3|1066.8|1070.8|1066.3|273
1627046790000|2021-07-23 13:26:30|1071.1|1066.6|1071.1|1066.6|1071.3|1066.8|1070.8|1066.3|172
1627046800000|2021-07-23 13:26:40|1071.2|1066.7|1071.3|1066.8|1071.3|1066.8|1071.1|1066.6|220
1627046810000|2021-07-23 13:26:50|1071.1|1066.6|1070.6|1066.1|1071.3|1066.8|1070.6|1066.1|218
1627046820000|2021-07-23 13:27:00|1070.1|1065.6|1069.6|1065.1|1070.6|1066.1|1069.5|1065|451
1627046830000|2021-07-23 13:27:10|1069.5|1065|1069.5|1065|1069.6|1065.1|1069.3|1064.8|289
1627046840000|2021-07-23 13:27:20|1069.4|1064.9|1070.5|1066|1070.5|1066|1069.4|1064.9|281
1627046850000|2021-07-23 13:27:30|1070.3|1065.8|1070.3|1065.8|1070.5|1066|1070.3|1065.8|261
1627046860000|2021-07-23 13:27:40|1070.5|1066|1070.6|1066.1|1070.8|1066.3|1070.3|1065.8|166
1627046870000|2021-07-23 13:27:50|1070.4|1065.9|1070|1065.5|1070.4|1065.9|1069.8|1065.3|263
1627046880000|2021-07-23 13:28:00|1070.1|1065.6|1070.5|1066|1070.6|1066.1|1070|1065.5|235
1627046890000|2021-07-23 13:28:10|1070.4|1065.9|1070.5|1066|1070.5|1066|1070.3|1065.8|85
1627046900000|2021-07-23 13:28:20|1070.3|1065.8|1070.5|1066|1070.5|1066|1070.3|1065.8|165
1627046910000|2021-07-23 13:28:30|1070.7|1066.2|1070.8|1066.3|1071|1066.5|1070.5|1066|101
1627046920000|2021-07-23 13:28:40|1070.7|1066.2|1070.5|1066|1070.8|1066.3|1070.3|1065.8|125
1627046930000|2021-07-23 13:28:50|1070.3|1065.8|1070.6|1066.1|1070.6|1066.1|1070.3|1065.8|134
1627046940000|2021-07-23 13:29:00|1070.5|1066|1070.3|1065.8|1070.6|1066.1|1070.2|1065.7|211
1627046950000|2021-07-23 13:29:10|1070.5|1066|1071.3|1066.8|1071.3|1066.8|1070.5|1066|220
1627046960000|2021-07-23 13:29:20|1071.7|1067.2|1072|1067.5|1072|1067.5|1071.7|1067.2|339
1627046970000|2021-07-23 13:29:30|1072.1|1067.6|1072.5|1068|1072.5|1068|1072|1067.5|454
1627046980000|2021-07-23 13:29:40|1072.8|1068.3|1073.3|1068.8|1073.3|1068.8|1072.8|1068.3|349
1627046990000|2021-07-23 13:29:50|1073.6|1069.1|1073.7|1069.2|1073.8|1069.3|1073.5|1069|910
1627047000000|2021-07-23 13:30:00|1073.8|1069.3|1074.1|1069.6|1074.5|1070|1073.8|1069.3|864
1627047010000|2021-07-23 13:30:10|1074.3|1069.8|1074.8|1070.3|1074.8|1070.3|1074.3|1069.8|296
1627047020000|2021-07-23 13:30:20|1074.7|1070.2|1074.5|1070|1074.8|1070.3|1074.2|1069.7|309
1627047030000|2021-07-23 13:30:30|1074.8|1070.3|1074.5|1070|1074.8|1070.3|1074.3|1069.8|565
1627047040000|2021-07-23 13:30:40|1074.6|1070.1|1075|1070.5|1075|1070.5|1074.6|1070.1|603
1627047050000|2021-07-23 13:30:50|1075.1|1070.6|1074.8|1070.3|1075.1|1070.6|1074.6|1070.1|662
1627047060000|2021-07-23 13:31:00|1074.6|1070.1|1074.5|1070|1075.1|1070.6|1074.5|1070|659
1627047070000|2021-07-23 13:31:10|1074.6|1070.1|1074.6|1070.1|1075|1070.5|1074.6|1070.1|431
1627047080000|2021-07-23 13:31:20|1074.5|1070|1074.7|1070.2|1074.8|1070.3|1074.5|1070|565
1627047090000|2021-07-23 13:31:30|1074.6|1070.1|1075|1070.5|1075.1|1070.6|1074.6|1070.1|427
1627047100000|2021-07-23 13:31:40|1075.1|1070.6|1074.6|1070.1|1075.1|1070.6|1074.6|1070.1|465
1627047110000|2021-07-23 13:31:50|1074.8|1070.3|1074.6|1070.1|1074.8|1070.3|1074.6|1070.1|274
1627047120000|2021-07-23 13:32:00|1074.8|1070.3|1074.8|1070.3|1074.8|1070.3|1074.6|1070.1|315
1627047130000|2021-07-23 13:32:10|1075.1|1070.6|1075.1|1070.6|1075.3|1070.8|1075.1|1070.6|350
1627047140000|2021-07-23 13:32:20|1074.8|1070.3|1074.6|1070.1|1074.8|1070.3|1074.5|1070|408
1627047150000|2021-07-23 13:32:30|1075|1070.5|1074.5|1070|1075|1070.5|1074.5|1070|142
1627047160000|2021-07-23 13:32:40|1074.2|1069.7|1073.5|1069|1074.3|1069.8|1073.5|1069|522
1627047170000|2021-07-23 13:32:50|1073.3|1068.8|1073.7|1069.2|1073.7|1069.2|1073.2|1068.7|602
1627047180000|2021-07-23 13:33:00|1073.8|1069.3|1074.3|1069.8|1074.3|1069.8|1073.7|1069.2|335
1627047190000|2021-07-23 13:33:10|1074.2|1069.7|1074.2|1069.7|1074.2|1069.7|1074.2|1069.7|40
1627047200000|2021-07-23 13:33:20|1074.3|1069.8|1074.7|1070.2|1074.8|1070.3|1074.3|1069.8|214
1627047210000|2021-07-23 13:33:30|1074.8|1070.3|1074|1069.5|1074.8|1070.3|1074|1069.5|127
1627047220000|2021-07-23 13:33:40|1074.1|1069.6|1073.9|1069.4|1074.2|1069.7|1073.9|1069.4|214
1627047230000|2021-07-23 13:33:50|1074|1069.5|1074|1069.5|1074|1069.5|1073.8|1069.3|118
1627047240000|2021-07-23 13:34:00|1073.9|1069.4|1073.5|1069|1073.9|1069.4|1073.5|1069|99
1627047250000|2021-07-23 13:34:10|1073.3|1068.8|1073.5|1069|1073.5|1069|1073.3|1068.8|187
1627047260000|2021-07-23 13:34:20|1073.4|1068.9|1073.3|1068.8|1073.4|1068.9|1073.3|1068.8|106
1627047270000|2021-07-23 13:34:30|1073|1068.5|1073.7|1069.2|1073.7|1069.2|1073|1068.5|153
1627047280000|2021-07-23 13:34:40|1074|1069.5|1074|1069.5|1074.2|1069.7|1074|1069.5|89
1627047290000|2021-07-23 13:34:50|1073.7|1069.2|1074|1069.5|1074.2|1069.7|1073.7|1069.2|183
1627047300000|2021-07-23 13:35:00|1074.3|1069.8|1075|1070.5|1075|1070.5|1074.2|1069.7|516
1627047310000|2021-07-23 13:35:10|1075.1|1070.6|1075.1|1070.6|1075.1|1070.6|1075|1070.5|254
1627047320000|2021-07-23 13:35:20|1075.5|1071|1075.5|1071|1075.6|1071.1|1075.5|1071|359
1627047330000|2021-07-23 13:35:30|1075.6|1071.1|1075.5|1071|1076|1071.5|1075.5|1071|228
1627047340000|2021-07-23 13:35:40|1075.3|1070.8|1075.2|1070.7|1075.4|1070.9|1075.2|1070.7|67
1627047350000|2021-07-23 13:35:50|1075.1|1070.6|1075.2|1070.7|1075.3|1070.8|1074.8|1070.3|135
1627047360000|2021-07-23 13:36:00|1075|1070.5|1075|1070.5|1075.2|1070.7|1074.5|1070|140
1627047370000|2021-07-23 13:36:10|1074.8|1070.3|1074.5|1070|1074.8|1070.3|1074.3|1069.8|69
1627047380000|2021-07-23 13:36:20|1074.3|1069.8|1074.5|1070|1074.5|1070|1074|1069.5|71
1627047390000|2021-07-23 13:36:30|1074.3|1069.8|1073.8|1069.3|1074.3|1069.8|1073.8|1069.3|115
1627047400000|2021-07-23 13:36:40|1074|1069.5|1073.7|1069.2|1074|1069.5|1073.7|1069.2|79
1627047410000|2021-07-23 13:36:50|1073.5|1069|1073.7|1069.2|1073.7|1069.2|1073.5|1069|103
1627047420000|2021-07-23 13:37:00|1073.8|1069.3|1073.3|1068.8|1073.8|1069.3|1073.3|1068.8|149
1627047430000|2021-07-23 13:37:10|1073.5|1069|1073.5|1069|1073.5|1069|1073.5|1069|73
1627047440000|2021-07-23 13:37:20|1073.3|1068.8|1073.3|1068.8|1073.3|1068.8|1073.3|1068.8|39
1627047450000|2021-07-23 13:37:30|1073.4|1068.9|1072.3|1067.8|1073.4|1068.9|1072.2|1067.7|408
1627047460000|2021-07-23 13:37:40|1072.2|1067.7|1072.2|1067.7|1072.3|1067.8|1072.2|1067.7|143
1627047470000|2021-07-23 13:37:50|1072.3|1067.8|1070.7|1066.2|1072.3|1067.8|1070.7|1066.2|520
1627047480000|2021-07-23 13:38:00|1070.5|1066|1071.5|1067|1071.5|1067|1070.5|1066|209
1627047490000|2021-07-23 13:38:10|1071.6|1067.1|1072.1|1067.6|1072.2|1067.7|1071.6|1067.1|176
1627047500000|2021-07-23 13:38:20|1072|1067.5|1072.2|1067.7|1072.2|1067.7|1071.7|1067.2|64
1627047510000|2021-07-23 13:38:30|1072.3|1067.8|1072.6|1068.1|1072.7|1068.2|1072.2|1067.7|48
1627047520000|2021-07-23 13:38:40|1072.7|1068.2|1072.2|1067.7|1072.7|1068.2|1072.2|1067.7|91
1627047530000|2021-07-23 13:38:50|1071.7|1067.2|1071.3|1066.8|1071.7|1067.2|1071.3|1066.8|384
1627047540000|2021-07-23 13:39:00|1071.2|1066.7|1070.7|1066.2|1071.2|1066.7|1070.7|1066.2|130
1627047550000|2021-07-23 13:39:10|1070.8|1066.3|1070.3|1065.8|1070.8|1066.3|1070.3|1065.8|132
1627047560000|2021-07-23 13:39:20|1070.5|1066|1070.5|1066|1070.5|1066|1070.3|1065.8|148
1627047570000|2021-07-23 13:39:30|1070.7|1066.2|1071|1066.5|1071|1066.5|1070.5|1066|193
1627047580000|2021-07-23 13:39:40|1070.8|1066.3|1071.3|1066.8|1071.3|1066.8|1070.8|1066.3|40
1627047590000|2021-07-23 13:39:50|1071|1066.5|1071.1|1066.6|1071.3|1066.8|1071|1066.5|49
1627047600000|2021-07-23 13:40:00|1071|1066.5|1071.2|1066.7|1071.2|1066.7|1071|1066.5|77
1627047610000|2021-07-23 13:40:10|1071.3|1066.8|1072.2|1067.7|1072.7|1068.2|1071.3|1066.8|147
1627047620000|2021-07-23 13:40:20|1072.1|1067.6|1071.5|1067|1072.2|1067.7|1071.5|1067|96
1627047630000|2021-07-23 13:40:30|1071.7|1067.2|1072.2|1067.7|1072.2|1067.7|1071.7|1067.2|94
1627047640000|2021-07-23 13:40:40|1072|1067.5|1071.7|1067.2|1072.2|1067.7|1071.5|1067|132
1627047650000|2021-07-23 13:40:50|1072|1067.5|1072|1067.5|1072|1067.5|1071.8|1067.3|67
1627047660000|2021-07-23 13:41:00|1072.2|1067.7|1072.2|1067.7|1072.3|1067.8|1072.2|1067.7|126
1627047670000|2021-07-23 13:41:10|1072.5|1068|1072.5|1068|1072.5|1068|1072.5|1068|52
1627047680000|2021-07-23 13:41:20|||||||||41
1627047690000|2021-07-23 13:41:30|1072.8|1068.3|1072|1067.5|1073.2|1068.7|1072|1067.5|34
1627047700000|2021-07-23 13:41:40|1072.2|1067.7|1072|1067.5|1072.2|1067.7|1072|1067.5|39
1627047710000|2021-07-23 13:41:50|1072.2|1067.7|1072.2|1067.7|1072.7|1068.2|1072.2|1067.7|69
1627047720000|2021-07-23 13:42:00|1072.1|1067.6|1071.8|1067.3|1072.1|1067.6|1071.8|1067.3|128
1627047730000|2021-07-23 13:42:10|1071.9|1067.4|1072.3|1067.8|1072.5|1068|1071.9|1067.4|59
1627047740000|2021-07-23 13:42:20|1071.8|1067.3|1071.8|1067.3|1071.8|1067.3|1071.5|1067|107
1627047750000|2021-07-23 13:42:30|1071.7|1067.2|1071|1066.5|1071.7|1067.2|1071|1066.5|58
1627047760000|2021-07-23 13:42:40|1071.2|1066.7|1071.3|1066.8|1071.7|1067.2|1071.2|1066.7|122
1627047770000|2021-07-23 13:42:50|1071.2|1066.7|1071.8|1067.3|1071.8|1067.3|1071.2|1066.7|78
1627047780000|2021-07-23 13:43:00|1072.2|1067.7|1071.3|1066.8|1072.2|1067.7|1071.2|1066.7|101
1627047790000|2021-07-23 13:43:10|1071.5|1067|1071.5|1067|1071.7|1067.2|1071.2|1066.7|88
1627047800000|2021-07-23 13:43:20|1071.2|1066.7|1071.2|1066.7|1071.6|1067.1|1071.2|1066.7|125
1627047810000|2021-07-23 13:43:30|1071|1066.5|1071|1066.5|1071|1066.5|1071|1066.5|85
1627047820000|2021-07-23 13:43:40|||||||||37
1627047830000|2021-07-23 13:43:50|1070.8|1066.3|1071|1066.5|1071|1066.5|1070.8|1066.3|50
1627047840000|2021-07-23 13:44:00|1070.8|1066.3|1070.7|1066.2|1071|1066.5|1070.7|1066.2|62
1627047850000|2021-07-23 13:44:10|1070.8|1066.3|1071.1|1066.6|1071.3|1066.8|1070.6|1066.1|33
1627047860000|2021-07-23 13:44:20|1071|1066.5|1071|1066.5|1071|1066.5|1071|1066.5|43
1627047870000|2021-07-23 13:44:30|1070.8|1066.3|1071|1066.5|1071|1066.5|1070.5|1066|100
1627047880000|2021-07-23 13:44:40|1070.8|1066.3|1070.8|1066.3|1070.8|1066.3|1070.8|1066.3|28
1627047890000|2021-07-23 13:44:50|1071|1066.5|1071.2|1066.7|1071.2|1066.7|1071|1066.5|26
1627047900000|2021-07-23 13:45:00|1071.3|1066.8|1072.2|1067.7|1072.2|1067.7|1071.3|1066.8|95
1627047910000|2021-07-23 13:45:10|1072|1067.5|1072|1067.5|1072.2|1067.7|1072|1067.5|43
1627047920000|2021-07-23 13:45:20|1072.1|1067.6|1072.6|1068.1|1072.6|1068.1|1072.1|1067.6|86
1627047930000|2021-07-23 13:45:30|1072.5|1068|1072.3|1067.8|1072.6|1068.1|1072.3|1067.8|198
1627047940000|2021-07-23 13:45:40|1072.2|1067.7|1072|1067.5|1072.2|1067.7|1071.8|1067.3|119
1627047950000|2021-07-23 13:45:50|1071.8|1067.3|1071.8|1067.3|1071.8|1067.3|1071.8|1067.3|41
1627047960000|2021-07-23 13:46:00|1071.7|1067.2|1071.3|1066.8|1071.7|1067.2|1071.3|1066.8|128
1627047970000|2021-07-23 13:46:10|1071.5|1067|1071.3|1066.8|1071.5|1067|1071.3|1066.8|45
1627047980000|2021-07-23 13:46:20|1071.4|1066.9|1071.3|1066.8|1071.8|1067.3|1071.3|1066.8|185
1627047990000|2021-07-23 13:46:30|1071.2|1066.7|1071|1066.5|1071.2|1066.7|1070.8|1066.3|117
1627048000000|2021-07-23 13:46:40|1071.5|1067|1071.5|1067|1071.5|1067|1071.5|1067|28
1627048010000|2021-07-23 13:46:50|1071.4|1066.9|1071.5|1067|1071.5|1067|1071.4|1066.9|80
1627048020000|2021-07-23 13:47:00|1071.4|1066.9|1071.5|1067|1071.5|1067|1071.4|1066.9|52
1627048030000|2021-07-23 13:47:10|||||||||9
1627048040000|2021-07-23 13:47:20|1071.7|1067.2|1072|1067.5|1072.2|1067.7|1071.7|1067.2|160
1627048050000|2021-07-23 13:47:30|1072.1|1067.6|1072.1|1067.6|1072.1|1067.6|1072|1067.5|47
1627048060000|2021-07-23 13:47:40|1072.2|1067.7|1072.3|1067.8|1072.5|1068|1072.2|1067.7|9
1627048070000|2021-07-23 13:47:50|1072.5|1068|1072.2|1067.7|1072.5|1068|1072.2|1067.7|28
1627048080000|2021-07-23 13:48:00|1072|1067.5|1071.7|1067.2|1072|1067.5|1071.5|1067|75
1627048090000|2021-07-23 13:48:10|1071.6|1067.1|1071.2|1066.7|1071.7|1067.2|1071|1066.5|108
1627048100000|2021-07-23 13:48:20|1071|1066.5|1071.2|1066.7|1071.2|1066.7|1071|1066.5|42
1627048110000|2021-07-23 13:48:30|1071.3|1066.8|1071.3|1066.8|1071.3|1066.8|1070.9|1066.4|54
1627048120000|2021-07-23 13:48:40|1071.7|1067.2|1071.7|1067.2|1071.7|1067.2|1071.7|1067.2|18
1627048130000|2021-07-23 13:48:50|||||||||5
1627048140000|2021-07-23 13:49:00|1071.5|1067|1071|1066.5|1071.5|1067|1071|1066.5|131
1627048150000|2021-07-23 13:49:10|1070.8|1066.3|1070.8|1066.3|1070.8|1066.3|1070.8|1066.3|54
1627048160000|2021-07-23 13:49:20|1071|1066.5|1071|1066.5|1071|1066.5|1071|1066.5|39
1627048170000|2021-07-23 13:49:30|1070.8|1066.3|1070.8|1066.3|1071.2|1066.7|1070.8|1066.3|143
1627048180000|2021-07-23 13:49:40|1070.7|1066.2|1070.5|1066|1070.7|1066.2|1070.3|1065.8|160
1627048190000|2021-07-23 13:49:50|1071|1066.5|1070.5|1066|1071|1066.5|1070.5|1066|42
1627048200000|2021-07-23 13:50:00|1070.8|1066.3|1070.8|1066.3|1070.8|1066.3|1070.6|1066.1|120
1627048210000|2021-07-23 13:50:10|1070.5|1066|1070.3|1065.8|1070.5|1066|1070.1|1065.6|121
1627048220000|2021-07-23 13:50:20|1070.1|1065.6|1069.5|1065|1070.1|1065.6|1069.5|1065|99
1627048230000|2021-07-23 13:50:30|1069.3|1064.8|1069.1|1064.6|1069.3|1064.8|1069.1|1064.6|244
1627048240000|2021-07-23 13:50:40|1069.3|1064.8|1070|1065.5|1070|1065.5|1069.1|1064.6|165
1627048250000|2021-07-23 13:50:50|||||||||14
1627048260000|2021-07-23 13:51:00|||||||||49
1627048270000|2021-07-23 13:51:10|1069.8|1065.3|1070|1065.5|1070|1065.5|1069.8|1065.3|38
1627048280000|2021-07-23 13:51:20|||||||||80
1627048290000|2021-07-23 13:51:30|||||||||11
1627048300000|2021-07-23 13:51:40|||||||||23
1627048310000|2021-07-23 13:51:50|||||||||40
1627048320000|2021-07-23 13:52:00|1069.9|1065.4|1069.5|1065|1069.9|1065.4|1069.5|1065|69
1627048330000|2021-07-23 13:52:10|1069.8|1065.3|1070|1065.5|1070|1065.5|1069.8|1065.3|31
1627048340000|2021-07-23 13:52:20|1069.8|1065.3|1070.2|1065.7|1070.3|1065.8|1069.8|1065.3|97
1627048350000|2021-07-23 13:52:30|1070|1065.5|1069.8|1065.3|1070|1065.5|1069.8|1065.3|56
1627048360000|2021-07-23 13:52:40|1070|1065.5|1070.2|1065.7|1070.2|1065.7|1070|1065.5|59
1627048370000|2021-07-23 13:52:50|1070.3|1065.8|1070.3|1065.8|1070.3|1065.8|1070.3|1065.8|66
1627048380000|2021-07-23 13:53:00|||||||||14
1627048390000|2021-07-23 13:53:10|1070.2|1065.7|1070|1065.5|1070.2|1065.7|1069.7|1065.2|98
1627048400000|2021-07-23 13:53:20|1070.2|1065.7|1069.8|1065.3|1070.2|1065.7|1069.8|1065.3|21
1627048410000|2021-07-23 13:53:30|||||||||37
1627048420000|2021-07-23 13:53:40|1070|1065.5|1069.8|1065.3|1070|1065.5|1069.8|1065.3|109
1627048430000|2021-07-23 13:53:50|1070.2|1065.7|1070|1065.5|1070.3|1065.8|1069.8|1065.3|37
1627048440000|2021-07-23 13:54:00|1069.7|1065.2|1069.2|1064.7|1069.8|1065.3|1069.2|1064.7|412
1627048450000|2021-07-23 13:54:10|1069.3|1064.8|1070.2|1065.7|1070.2|1065.7|1069.3|1064.8|302
1627048460000|2021-07-23 13:54:20|1070.1|1065.6|1069.7|1065.2|1070.1|1065.6|1069.7|1065.2|56
1627048470000|2021-07-23 13:54:30|1069.3|1064.8|1069|1064.5|1069.7|1065.2|1069|1064.5|304
1627048480000|2021-07-23 13:54:40|1069.2|1064.7|1069.3|1064.8|1069.3|1064.8|1069.2|1064.7|55
1627048490000|2021-07-23 13:54:50|1068.8|1064.3|1069.2|1064.7|1069.2|1064.7|1068.7|1064.2|85
1627048500000|2021-07-23 13:55:00|1069|1064.5|1069.2|1064.7|1069.2|1064.7|1068.7|1064.2|110
1627048510000|2021-07-23 13:55:10|1069|1064.5|1069.2|1064.7|1069.2|1064.7|1068.8|1064.3|105
1627048520000|2021-07-23 13:55:20|1068.8|1064.3|1068.8|1064.3|1069.2|1064.7|1068.8|1064.3|53
1627048530000|2021-07-23 13:55:30|1069.2|1064.7|1069|1064.5|1069.2|1064.7|1069|1064.5|26
1627048540000|2021-07-23 13:55:40|1069.2|1064.7|1069.7|1065.2|1069.7|1065.2|1069.2|1064.7|216
1627048550000|2021-07-23 13:55:50|||||||||59
1627048560000|2021-07-23 13:56:00|1069.3|1064.8|1069.2|1064.7|1069.3|1064.8|1069|1064.5|157
1627048570000|2021-07-23 13:56:10|1069|1064.5|1069|1064.5|1069|1064.5|1069|1064.5|59
1627048580000|2021-07-23 13:56:20|1068.8|1064.3|1068.7|1064.2|1068.8|1064.3|1068.5|1064|154
1627048590000|2021-07-23 13:56:30|1068.3|1063.8|1068.5|1064|1068.7|1064.2|1068.3|1063.8|34
1627048600000|2021-07-23 13:56:40|1068.3|1063.8|1067.8|1063.3|1068.3|1063.8|1067.8|1063.3|347
1627048610000|2021-07-23 13:56:50|||||||||289
1627048620000|2021-07-23 13:57:00|||||||||100
1627048630000|2021-07-23 13:57:10|1068|1063.5|1068.5|1064|1068.8|1064.3|1068|1063.5|194
1627048640000|2021-07-23 13:57:20|1068.7|1064.2|1068.7|1064.2|1068.7|1064.2|1068.7|1064.2|52
1627048650000|2021-07-23 13:57:30|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|12
1627048660000|2021-07-23 13:57:40|1068.7|1064.2|1068.5|1064|1068.7|1064.2|1068.5|1064|98
1627048670000|2021-07-23 13:57:50|1068.2|1063.7|1068.2|1063.7|1068.2|1063.7|1068.2|1063.7|48
1627048680000|2021-07-23 13:58:00|1068.5|1064|1068.5|1064|1068.5|1064|1068.5|1064|17
1627048690000|2021-07-23 13:58:10|||||||||18
1627048700000|2021-07-23 13:58:20|1068.7|1064.2|1068|1063.5|1068.7|1064.2|1068|1063.5|226
1627048710000|2021-07-23 13:58:30|1067.8|1063.3|1067.8|1063.3|1067.8|1063.3|1067.8|1063.3|239
1627048720000|2021-07-23 13:58:40|1068|1063.5|1067.8|1063.3|1068|1063.5|1067.8|1063.3|69
1627048730000|2021-07-23 13:58:50|1067.7|1063.2|1067.3|1062.8|1067.7|1063.2|1067.3|1062.8|165
1627048740000|2021-07-23 13:59:00|1067.5|1063|1067.8|1063.3|1067.8|1063.3|1067.5|1063|138
1627048750000|2021-07-23 13:59:10|1067.5|1063|1068|1063.5|1068|1063.5|1067.5|1063|138
1627048760000|2021-07-23 13:59:20|||||||||23
1627048770000|2021-07-23 13:59:30|1068.2|1063.7|1068.7|1064.2|1068.7|1064.2|1068.2|1063.7|59
1627048780000|2021-07-23 13:59:40|1068.8|1064.3|1068.8|1064.3|1068.8|1064.3|1068.8|1064.3|133
1627048790000|2021-07-23 13:59:50|1068.9|1064.4|1068.8|1064.3|1068.9|1064.4|1068.8|1064.3|91
1627048800000|2021-07-23 14:00:00|1068.7|1064.2|1068.2|1063.7|1068.7|1064.2|1068.1|1063.6|211
1627048810000|2021-07-23 14:00:10|1068|1063.5|1068|1063.5|1068|1063.5|1068|1063.5|44
1627048820000|2021-07-23 14:00:20|||||||||72
1627048830000|2021-07-23 14:00:30|1068.2|1063.7|1068.2|1063.7|1068.2|1063.7|1068.2|1063.7|94
1627048840000|2021-07-23 14:00:40|1067.8|1063.3|1067.8|1063.3|1067.8|1063.3|1067.8|1063.3|53
1627048850000|2021-07-23 14:00:50|1067.9|1063.4|1067.9|1063.4|1068.3|1063.8|1067.9|1063.4|83
1627048860000|2021-07-23 14:01:00|1068|1063.5|1067.7|1063.2|1068.1|1063.6|1067.7|1063.2|89
1627048870000|2021-07-23 14:01:10|1067.8|1063.3|1068.3|1063.8|1068.3|1063.8|1067.8|1063.3|58
1627048880000|2021-07-23 14:01:20|1068.4|1063.9|1068.3|1063.8|1068.5|1064|1068.3|1063.8|72
1627048890000|2021-07-23 14:01:30|1067.9|1063.4|1067.9|1063.4|1068.2|1063.7|1067.9|1063.4|40
1627048900000|2021-07-23 14:01:40|1068|1063.5|1067.8|1063.3|1068|1063.5|1067.8|1063.3|27
1627048910000|2021-07-23 14:01:50|1067.9|1063.4|1068.1|1063.6|1068.3|1063.8|1067.8|1063.3|72
1627048920000|2021-07-23 14:02:00|1068.3|1063.8|1068.2|1063.7|1068.5|1064|1068.1|1063.6|90
1627048930000|2021-07-23 14:02:10|1068.1|1063.6|1068.1|1063.6|1068.3|1063.8|1068.1|1063.6|39
1627048940000|2021-07-23 14:02:20|1068.3|1063.8|1068.5|1064|1068.5|1064|1068.3|1063.8|41
1627048950000|2021-07-23 14:02:30|1068.3|1063.8|1067.9|1063.4|1068.3|1063.8|1067.8|1063.3|83
1627048960000|2021-07-23 14:02:40|1068.2|1063.7|1067.6|1063.1|1068.2|1063.7|1067.6|1063.1|39
1627048970000|2021-07-23 14:02:50|1067.7|1063.2|1067.6|1063.1|1067.8|1063.3|1067.5|1063|65
1627048980000|2021-07-23 14:03:00|1067.5|1063|1067.5|1063|1067.5|1063|1067.3|1062.8|62
1627048990000|2021-07-23 14:03:10|1067.3|1062.8|1067.2|1062.7|1067.7|1063.2|1067.2|1062.7|175
1627049000000|2021-07-23 14:03:20|1067.3|1062.8|1067.1|1062.6|1067.3|1062.8|1067.1|1062.6|83
1627049010000|2021-07-23 14:03:30|1066.8|1062.3|1066.8|1062.3|1066.8|1062.3|1066.8|1062.3|72
1627049020000|2021-07-23 14:03:40|1066.6|1062.1|1066.8|1062.3|1066.9|1062.4|1066.6|1062.1|42
1627049030000|2021-07-23 14:03:50|1067.2|1062.7|1067.1|1062.6|1067.2|1062.7|1067.1|1062.6|21
1627049040000|2021-07-23 14:04:00|1067.3|1062.8|1067.3|1062.8|1067.3|1062.8|1067.3|1062.8|23
1627049050000|2021-07-23 14:04:10|1067.4|1062.9|1068.1|1063.6|1068.1|1063.6|1067.4|1062.9|140
1627049060000|2021-07-23 14:04:20|1068.2|1063.7|1068.3|1063.8|1068.3|1063.8|1068.2|1063.7|20
1627049070000|2021-07-23 14:04:30|1068.5|1064|1068.5|1064|1068.5|1064|1068.3|1063.8|111
1627049080000|2021-07-23 14:04:40|1068.6|1064.1|1068.6|1064.1|1068.6|1064.1|1068.3|1063.8|60
1627049090000|2021-07-23 14:04:50|||||||||17
1627049100000|2021-07-23 14:05:00|1068.5|1064|1068|1063.5|1068.5|1064|1068|1063.5|200
1627049110000|2021-07-23 14:05:10|||||||||9
1627049120000|2021-07-23 14:05:20|1067.8|1063.3|1068.3|1063.8|1068.3|1063.8|1067.8|1063.3|295
1627049130000|2021-07-23 14:05:30|||||||||45
1627049140000|2021-07-23 14:05:40|1068.2|1063.7|1068.2|1063.7|1068.3|1063.8|1068.2|1063.7|40
1627049150000|2021-07-23 14:05:50|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|17
1627049160000|2021-07-23 14:06:00|||||||||39
1627049170000|2021-07-23 14:06:10|||||||||27
1627049180000|2021-07-23 14:06:20|||||||||15
1627049190000|2021-07-23 14:06:30|1068.4|1063.9|1068.8|1064.3|1068.8|1064.3|1068.4|1063.9|34
1627049200000|2021-07-23 14:06:40|||||||||18
1627049210000|2021-07-23 14:06:50|1068.7|1064.2|1068.8|1064.3|1068.8|1064.3|1068.5|1064|99
1627049220000|2021-07-23 14:07:00|1068.5|1064|1068.8|1064.3|1068.8|1064.3|1068.5|1064|14
1627049230000|2021-07-23 14:07:10|1068.5|1064|1068.5|1064|1068.5|1064|1068.5|1064|7
1627049240000|2021-07-23 14:07:20|1068.6|1064.1|1068.6|1064.1|1068.6|1064.1|1068.6|1064.1|22
1627049250000|2021-07-23 14:07:30|1069|1064.5|1069|1064.5|1069|1064.5|1069|1064.5|13
1627049260000|2021-07-23 14:07:40|1068.6|1064.1|1068.5|1064|1068.6|1064.1|1068.5|1064|43
1627049270000|2021-07-23 14:07:50|1068.4|1063.9|1068.5|1064|1068.5|1064|1068.3|1063.8|71
1627049280000|2021-07-23 14:08:00|1068.8|1064.3|1068.8|1064.3|1068.8|1064.3|1068.8|1064.3|11
1627049290000|2021-07-23 14:08:10|||||||||9
1627049300000|2021-07-23 14:08:20|1068.7|1064.2|1068|1063.5|1068.7|1064.2|1068|1063.5|353
1627049310000|2021-07-23 14:08:30|1067.8|1063.3|1067.7|1063.2|1067.8|1063.3|1067.7|1063.2|146
1627049320000|2021-07-23 14:08:40|||||||||55
1627049330000|2021-07-23 14:08:50|||||||||24
1627049340000|2021-07-23 14:09:00|||||||||17
1627049350000|2021-07-23 14:09:10|||||||||49
1627049360000|2021-07-23 14:09:20|1067.8|1063.3|1067.8|1063.3|1067.8|1063.3|1067.8|1063.3|51
1627049370000|2021-07-23 14:09:30|1068.2|1063.7|1068.7|1064.2|1068.7|1064.2|1068.2|1063.7|64
1627049380000|2021-07-23 14:09:40|1068.5|1064|1068.7|1064.2|1068.7|1064.2|1068.3|1063.8|12
1627049390000|2021-07-23 14:09:50|1068.8|1064.3|1068.8|1064.3|1068.8|1064.3|1068.8|1064.3|23
1627049400000|2021-07-23 14:10:00|1068.5|1064|1067.7|1063.2|1068.5|1064|1067.7|1063.2|126
1627049410000|2021-07-23 14:10:10|1067.5|1063|1066.5|1062|1067.5|1063|1066.5|1062|422
1627049420000|2021-07-23 14:10:20|1066.2|1061.7|1066.2|1061.7|1066.2|1061.7|1066.2|1061.7|135
1627049430000|2021-07-23 14:10:30|1065.8|1061.3|1065.5|1061|1066.2|1061.7|1065.5|1061|367
1627049440000|2021-07-23 14:10:40|1065.7|1061.2|1065.7|1061.2|1066.2|1061.7|1065.7|1061.2|104
1627049450000|2021-07-23 14:10:50|||||||||79
1627049460000|2021-07-23 14:11:00|1066|1061.5|1066.3|1061.8|1066.3|1061.8|1066|1061.5|117
1627049470000|2021-07-23 14:11:10|1066.2|1061.7|1066.3|1061.8|1066.3|1061.8|1065.8|1061.3|103
1627049480000|2021-07-23 14:11:20|1066.4|1061.9|1066.8|1062.3|1066.8|1062.3|1066.4|1061.9|94
1627049490000|2021-07-23 14:11:30|1067|1062.5|1066.5|1062|1067|1062.5|1066.5|1062|41
1627049500000|2021-07-23 14:11:40|1066.4|1061.9|1066|1061.5|1066.5|1062|1066|1061.5|28
1627049510000|2021-07-23 14:11:50|1066.2|1061.7|1065.7|1061.2|1066.2|1061.7|1065.7|1061.2|106
1627049520000|2021-07-23 14:12:00|1065.8|1061.3|1066|1061.5|1066|1061.5|1065.8|1061.3|64
1627049530000|2021-07-23 14:12:10|1065.9|1061.4|1066|1061.5|1066|1061.5|1065.5|1061|52
1627049540000|2021-07-23 14:12:20|1065.8|1061.3|1065.6|1061.1|1065.8|1061.3|1065.5|1061|53
1627049550000|2021-07-23 14:12:30|1065.5|1061|1064.7|1060.2|1065.5|1061|1064.7|1060.2|635
1627049560000|2021-07-23 14:12:40|1064.8|1060.3|1064.8|1060.3|1065.3|1060.8|1064.8|1060.3|92
1627049570000|2021-07-23 14:12:50|||||||||44
1627049580000|2021-07-23 14:13:00|1065|1060.5|1065.2|1060.7|1065.2|1060.7|1064.8|1060.3|48
1627049590000|2021-07-23 14:13:10|1064.8|1060.3|1064.8|1060.3|1064.8|1060.3|1064.8|1060.3|62
1627049600000|2021-07-23 14:13:20|1065.2|1060.7|1065.3|1060.8|1065.3|1060.8|1065.2|1060.7|204
1627049610000|2021-07-23 14:13:30|1065.7|1061.2|1065.7|1061.2|1065.7|1061.2|1065.7|1061.2|38
1627049620000|2021-07-23 14:13:40|1065.8|1061.3|1065.8|1061.3|1065.8|1061.3|1065.8|1061.3|156
1627049630000|2021-07-23 14:13:50|1065.7|1061.2|1065.8|1061.3|1065.8|1061.3|1065.7|1061.2|31
1627049640000|2021-07-23 14:14:00|1066.2|1061.7|1065.7|1061.2|1066.2|1061.7|1065.7|1061.2|121
1627049650000|2021-07-23 14:14:10|1065.5|1061|1065.5|1061|1065.7|1061.2|1065.5|1061|23
1627049660000|2021-07-23 14:14:20|1065.7|1061.2|1065.3|1060.8|1065.7|1061.2|1065.3|1060.8|29
1627049670000|2021-07-23 14:14:30|1065.4|1060.9|1065.8|1061.3|1065.8|1061.3|1065.4|1060.9|21
1627049680000|2021-07-23 14:14:40|1065.7|1061.2|1065.3|1060.8|1065.7|1061.2|1065.3|1060.8|48
1627049690000|2021-07-23 14:14:50|||||||||37
1627049700000|2021-07-23 14:15:00|||||||||49
1627049710000|2021-07-23 14:15:10|1065|1060.5|1065.3|1060.8|1065.3|1060.8|1065|1060.5|24
1627049720000|2021-07-23 14:15:20|||||||||21
1627049730000|2021-07-23 14:15:30|1065.1|1060.6|1065.5|1061|1065.5|1061|1065.1|1060.6|122
1627049740000|2021-07-23 14:15:40|||||||||35
1627049750000|2021-07-23 14:15:50|1065.6|1061.1|1066.1|1061.6|1066.1|1061.6|1065.6|1061.1|41
1627049760000|2021-07-23 14:16:00|1066.6|1062.1|1066.6|1062.1|1066.6|1062.1|1066.5|1062|269
1627049770000|2021-07-23 14:16:10|1066.8|1062.3|1067.1|1062.6|1067.1|1062.6|1066.8|1062.3|95
1627049780000|2021-07-23 14:16:20|1067.2|1062.7|1067.3|1062.8|1067.3|1062.8|1067.1|1062.6|78
1627049790000|2021-07-23 14:16:30|1067.5|1063|1068.1|1063.6|1068.1|1063.6|1067.5|1063|103
1627049800000|2021-07-23 14:16:40|1068|1063.5|1068.5|1064|1069|1064.5|1068|1063.5|159
1627049810000|2021-07-23 14:16:50|1068.2|1063.7|1068|1063.5|1068.2|1063.7|1068|1063.5|109
1627049820000|2021-07-23 14:17:00|1068.3|1063.8|1068.8|1064.3|1068.8|1064.3|1068.3|1063.8|79
1627049830000|2021-07-23 14:17:10|1068.5|1064|1068|1063.5|1068.5|1064|1067.8|1063.3|106
1627049840000|2021-07-23 14:17:20|1068.1|1063.6|1068|1063.5|1068.5|1064|1068|1063.5|169
1627049850000|2021-07-23 14:17:30|1067.8|1063.3|1067.5|1063|1067.8|1063.3|1067.3|1062.8|146
1627049860000|2021-07-23 14:17:40|1067.6|1063.1|1067.6|1063.1|1067.6|1063.1|1067.5|1063|82
1627049870000|2021-07-23 14:17:50|1068|1063.5|1068.7|1064.2|1068.8|1064.3|1068|1063.5|235
1627049880000|2021-07-23 14:18:00|1068.6|1064.1|1069|1064.5|1069.1|1064.6|1068.6|1064.1|122
1627049890000|2021-07-23 14:18:10|1068.6|1064.1|1068|1063.5|1068.6|1064.1|1068|1063.5|63
1627049900000|2021-07-23 14:18:20|1067.8|1063.3|1068|1063.5|1068|1063.5|1067.4|1062.9|155
1627049910000|2021-07-23 14:18:30|1068.1|1063.6|1068.3|1063.8|1068.5|1064|1068|1063.5|145
1627049920000|2021-07-23 14:18:40|1068.1|1063.6|1068.5|1064|1068.5|1064|1068.1|1063.6|47
1627049930000|2021-07-23 14:18:50|1068.4|1063.9|1068.4|1063.9|1068.8|1064.3|1068.3|1063.8|205
1627049940000|2021-07-23 14:19:00|1068.6|1064.1|1069|1064.5|1069|1064.5|1068.6|1064.1|69
1627049950000|2021-07-23 14:19:10|1068.6|1064.1|1068.8|1064.3|1068.8|1064.3|1068.6|1064.1|56
1627049960000|2021-07-23 14:19:20|1069|1064.5|1069|1064.5|1069|1064.5|1068.8|1064.3|54
1627049970000|2021-07-23 14:19:30|1068.8|1064.3|1068.3|1063.8|1068.8|1064.3|1068|1063.5|121
1627049980000|2021-07-23 14:19:40|1068|1063.5|1068.1|1063.6|1068.3|1063.8|1068|1063.5|92
1627049990000|2021-07-23 14:19:50|1068|1063.5|1068.3|1063.8|1068.3|1063.8|1067.9|1063.4|72
1627050000000|2021-07-23 14:20:00|1068.2|1063.7|1068.7|1064.2|1068.7|1064.2|1068.2|1063.7|56
1627050010000|2021-07-23 14:20:10|1068.8|1064.3|1069.3|1064.8|1069.3|1064.8|1068.8|1064.3|116
1627050020000|2021-07-23 14:20:20|||||||||61
1627050030000|2021-07-23 14:20:30|1069.2|1064.7|1068.8|1064.3|1069.2|1064.7|1068.7|1064.2|146
1627050040000|2021-07-23 14:20:40|1069|1064.5|1069|1064.5|1069|1064.5|1069|1064.5|50
1627050050000|2021-07-23 14:20:50|1069.1|1064.6|1068.8|1064.3|1069.1|1064.6|1068.8|1064.3|42
1627050060000|2021-07-23 14:21:00|1069.3|1064.8|1069.6|1065.1|1069.6|1065.1|1069.3|1064.8|77
1627050070000|2021-07-23 14:21:10|1069.5|1065|1069.5|1065|1069.8|1065.3|1069.3|1064.8|55
1627050080000|2021-07-23 14:21:20|1069.6|1065.1|1070|1065.5|1070|1065.5|1069.6|1065.1|128
1627050090000|2021-07-23 14:21:30|1070.1|1065.6|1070.1|1065.6|1070.1|1065.6|1070.1|1065.6|104
1627050100000|2021-07-23 14:21:40|1070.3|1065.8|1070.1|1065.6|1070.3|1065.8|1069.8|1065.3|192
1627050110000|2021-07-23 14:21:50|1070|1065.5|1070.3|1065.8|1070.3|1065.8|1069.6|1065.1|105
1627050120000|2021-07-23 14:22:00|1070|1065.5|1069.8|1065.3|1070.1|1065.6|1069.8|1065.3|63
1627050130000|2021-07-23 14:22:10|1069.6|1065.1|1069.6|1065.1|1069.8|1065.3|1069.6|1065.1|114
1627050140000|2021-07-23 14:22:20|1069.7|1065.2|1069.3|1064.8|1069.7|1065.2|1069.1|1064.6|111
1627050150000|2021-07-23 14:22:30|1069.6|1065.1|1069.6|1065.1|1069.6|1065.1|1069.6|1065.1|38
1627050160000|2021-07-23 14:22:40|||||||||19
1627050170000|2021-07-23 14:22:50|1069.5|1065|1069.5|1065|1069.5|1065|1069.5|1065|39
1627050180000|2021-07-23 14:23:00|1069.6|1065.1|1069.3|1064.8|1069.6|1065.1|1069.3|1064.8|123
1627050190000|2021-07-23 14:23:10|1069.5|1065|1069.5|1065|1069.5|1065|1069.5|1065|47
1627050200000|2021-07-23 14:23:20|1069.6|1065.1|1069.6|1065.1|1069.6|1065.1|1069.5|1065|42
1627050210000|2021-07-23 14:23:30|1069.5|1065|1069.5|1065|1069.6|1065.1|1069.5|1065|12
1627050220000|2021-07-23 14:23:40|||||||||2
1627050230000|2021-07-23 14:23:50|||||||||17
1627050240000|2021-07-23 14:24:00|1069.6|1065.1|1070|1065.5|1070|1065.5|1069.6|1065.1|62
1627050250000|2021-07-23 14:24:10|1069.9|1065.4|1070|1065.5|1070|1065.5|1069.9|1065.4|19
1627050260000|2021-07-23 14:24:20|1070.1|1065.6|1070.1|1065.6|1070.1|1065.6|1070.1|1065.6|53
1627050270000|2021-07-23 14:24:30|||||||||37
1627050280000|2021-07-23 14:24:40|||||||||28
1627050290000|2021-07-23 14:24:50|||||||||37
1627050300000|2021-07-23 14:25:00|1069.8|1065.3|1069.6|1065.1|1069.8|1065.3|1069.6|1065.1|69
1627050310000|2021-07-23 14:25:10|||||||||33
1627050320000|2021-07-23 14:25:20|||||||||18
1627050330000|2021-07-23 14:25:30|||||||||41
1627050340000|2021-07-23 14:25:40|1069.5|1065|1069.6|1065.1|1069.6|1065.1|1069.5|1065|18
1627050350000|2021-07-23 14:25:50|1070|1065.5|1070|1065.5|1070|1065.5|1069.8|1065.3|8
1627050360000|2021-07-23 14:26:00|1069.8|1065.3|1069.5|1065|1069.8|1065.3|1069.5|1065|15
1627050370000|2021-07-23 14:26:10|1069.6|1065.1|1069.5|1065|1069.6|1065.1|1069.5|1065|8
1627050380000|2021-07-23 14:26:20|||||||||32
1627050390000|2021-07-23 14:26:30|1069.6|1065.1|1070.1|1065.6|1070.1|1065.6|1069.6|1065.1|48
1627050400000|2021-07-23 14:26:40|||||||||7
1627050410000|2021-07-23 14:26:50|1070|1065.5|1070.3|1065.8|1070.3|1065.8|1070|1065.5|86
1627050420000|2021-07-23 14:27:00|1070.2|1065.7|1070.4|1065.9|1070.5|1066|1070.2|1065.7|220
1627050430000|2021-07-23 14:27:10|1070.5|1066|1071.1|1066.6|1071.1|1066.6|1070.5|1066|187
1627050440000|2021-07-23 14:27:20|1071.3|1066.8|1070.8|1066.3|1071.3|1066.8|1070.8|1066.3|280
1627050450000|2021-07-23 14:27:30|1071.1|1066.6|1071.3|1066.8|1071.5|1067|1071.1|1066.6|82
1627050460000|2021-07-23 14:27:40|1071.1|1066.6|1071.1|1066.6|1071.5|1067|1071.1|1066.6|23
1627050470000|2021-07-23 14:27:50|1070.6|1066.1|1071|1066.5|1071|1066.5|1070.5|1066|112
1627050480000|2021-07-23 14:28:00|1071.1|1066.6|1071.5|1067|1071.5|1067|1071|1066.5|115
1627050490000|2021-07-23 14:28:10|1071.6|1067.1|1072|1067.5|1072|1067.5|1071.6|1067.1|129
1627050500000|2021-07-23 14:28:20|1072.1|1067.6|1072.1|1067.6|1072.5|1068|1072.1|1067.6|206
1627050510000|2021-07-23 14:28:30|1072.3|1067.8|1072.3|1067.8|1072.6|1068.1|1072.1|1067.6|257
1627050520000|2021-07-23 14:28:40|1072.6|1068.1|1072.1|1067.6|1072.6|1068.1|1072.1|1067.6|118
1627050530000|2021-07-23 14:28:50|1072.3|1067.8|1073.3|1068.8|1073.3|1068.8|1072.1|1067.6|101
1627050540000|2021-07-23 14:29:00|1073.1|1068.6|1073.5|1069|1073.5|1069|1073|1068.5|344
1627050550000|2021-07-23 14:29:10|1073.3|1068.8|1073.3|1068.8|1073.5|1069|1073|1068.5|65
1627050560000|2021-07-23 14:29:20|1073.5|1069|1074|1069.5|1074|1069.5|1073.5|1069|135
1627050570000|2021-07-23 14:29:30|||||||||70
1627050580000|2021-07-23 14:29:40|1074.3|1069.8|1074.3|1069.8|1074.3|1069.8|1074.3|1069.8|106
1627050590000|2021-07-23 14:29:50|1074.5|1070|1074.5|1070|1074.5|1070|1074.5|1070|138
1627050600000|2021-07-23 14:30:00|1074.6|1070.1|1074|1069.5|1074.6|1070.1|1074|1069.5|330
1627050610000|2021-07-23 14:30:10|1073.8|1069.3|1073.3|1068.8|1073.8|1069.3|1073.3|1068.8|445
1627050620000|2021-07-23 14:30:20|1073|1068.5|1073|1068.5|1073|1068.5|1073|1068.5|92
1627050630000|2021-07-23 14:30:30|1072.9|1068.4|1072.8|1068.3|1072.9|1068.4|1072.8|1068.3|156
1627050640000|2021-07-23 14:30:40|1073.1|1068.6|1073.5|1069|1073.5|1069|1073.1|1068.6|112
1627050650000|2021-07-23 14:30:50|1073.3|1068.8|1073.1|1068.6|1073.3|1068.8|1073|1068.5|73
1627050660000|2021-07-23 14:31:00|1073.2|1068.7|1072.5|1068|1073.2|1068.7|1072.5|1068|78
1627050670000|2021-07-23 14:31:10|1072.6|1068.1|1072.5|1068|1073|1068.5|1072.3|1067.8|124
1627050680000|2021-07-23 14:31:20|1072.3|1067.8|1073|1068.5|1073|1068.5|1072.1|1067.6|139
1627050690000|2021-07-23 14:31:30|1072.8|1068.3|1073|1068.5|1073|1068.5|1072.5|1068|120
1627050700000|2021-07-23 14:31:40|1072.8|1068.3|1072.5|1068|1072.8|1068.3|1072.1|1067.6|45
1627050710000|2021-07-23 14:31:50|1072.3|1067.8|1072.8|1068.3|1073|1068.5|1072.3|1067.8|76
1627050720000|2021-07-23 14:32:00|1072.5|1068|1071.5|1067|1072.5|1068|1071.5|1067|38
1627050730000|2021-07-23 14:32:10|1071.6|1067.1|1071.3|1066.8|1071.7|1067.2|1070.9|1066.4|113
1627050740000|2021-07-23 14:32:20|1071.4|1066.9|1071.5|1067|1072.1|1067.6|1071.4|1066.9|213
1627050750000|2021-07-23 14:32:30|1071.3|1066.8|1071.5|1067|1071.8|1067.3|1070.8|1066.3|53
1627050760000|2021-07-23 14:32:40|1071.6|1067.1|1072.1|1067.6|1072.1|1067.6|1071.4|1066.9|63
1627050770000|2021-07-23 14:32:50|1072.2|1067.7|1071.9|1067.4|1072.2|1067.7|1071.5|1067|44
1627050780000|2021-07-23 14:33:00|1072|1067.5|1072.6|1068.1|1072.6|1068.1|1071.9|1067.4|36
1627050790000|2021-07-23 14:33:10|1072.3|1067.8|1072.3|1067.8|1072.3|1067.8|1072.1|1067.6|17
1627050800000|2021-07-23 14:33:20|1072.6|1068.1|1072.6|1068.1|1072.6|1068.1|1072.6|1068.1|16
1627050810000|2021-07-23 14:33:30|1072.8|1068.3|1073.1|1068.6|1073.1|1068.6|1072.8|1068.3|45
1627050820000|2021-07-23 14:33:40|1073.3|1068.8|1072.3|1067.8|1073.3|1068.8|1072.1|1067.6|175
1627050830000|2021-07-23 14:33:50|1072.5|1068|1072.3|1067.8|1072.9|1068.4|1072.3|1067.8|91
1627050840000|2021-07-23 14:34:00|1072.1|1067.6|1073|1068.5|1073|1068.5|1072|1067.5|53
1627050850000|2021-07-23 14:34:10|1073.1|1068.6|1073.5|1069|1073.5|1069|1073.1|1068.6|199
1627050860000|2021-07-23 14:34:20|1073.6|1069.1|1074|1069.5|1074|1069.5|1073.6|1069.1|80
1627050870000|2021-07-23 14:34:30|1073.8|1069.3|1074|1069.5|1074.8|1070.3|1073.8|1069.3|254
1627050880000|2021-07-23 14:34:40|1074.1|1069.6|1074.3|1069.8|1074.8|1070.3|1074.1|1069.6|132
1627050890000|2021-07-23 14:34:50|1074.6|1070.1|1074.6|1070.1|1074.8|1070.3|1074.3|1069.8|258
1627050900000|2021-07-23 14:35:00|1074.7|1070.2|1074.3|1069.8|1074.7|1070.2|1074.3|1069.8|65
1627050910000|2021-07-23 14:35:10|1074.5|1070|1074.3|1069.8|1074.5|1070|1074.3|1069.8|123
1627050920000|2021-07-23 14:35:20|1074.5|1070|1074.8|1070.3|1075|1070.5|1074.4|1069.9|277
1627050930000|2021-07-23 14:35:30|1074.7|1070.2|1075|1070.5|1075|1070.5|1074.7|1070.2|151
1627050940000|2021-07-23 14:35:40|1074.9|1070.4|1075|1070.5|1075|1070.5|1074.9|1070.4|260
1627050950000|2021-07-23 14:35:50|1074.8|1070.3|1074.7|1070.2|1074.8|1070.3|1074.7|1070.2|60
1627050960000|2021-07-23 14:36:00|1074.8|1070.3|1075.1|1070.6|1075.1|1070.6|1074.8|1070.3|374
1627050970000|2021-07-23 14:36:10|1075|1070.5|1074.8|1070.3|1075|1070.5|1074.8|1070.3|119
1627050980000|2021-07-23 14:36:20|1074.5|1070|1074.5|1070|1074.7|1070.2|1074.5|1070|86
1627050990000|2021-07-23 14:36:30|1074.6|1070.1|1074.5|1070|1074.8|1070.3|1074.3|1069.8|246
1627051000000|2021-07-23 14:36:40|||||||||22
1627051010000|2021-07-23 14:36:50|||||||||15
1627051020000|2021-07-23 14:37:00|1074.4|1069.9|1074.1|1069.6|1074.5|1070|1074.1|1069.6|40
1627051030000|2021-07-23 14:37:10|1074|1069.5|1074|1069.5|1074.1|1069.6|1074|1069.5|26
1627051040000|2021-07-23 14:37:20|1073.8|1069.3|1073|1068.5|1074|1069.5|1073|1068.5|265
1627051050000|2021-07-23 14:37:30|1073.1|1068.6|1072.6|1068.1|1073.3|1068.8|1072.6|1068.1|80
1627051060000|2021-07-23 14:37:40|1072.8|1068.3|1072.6|1068.1|1072.8|1068.3|1072.6|1068.1|57
1627051070000|2021-07-23 14:37:50|1072.5|1068|1072.6|1068.1|1072.8|1068.3|1072.3|1067.8|68
1627051080000|2021-07-23 14:38:00|1072.5|1068|1072.3|1067.8|1072.5|1068|1072.3|1067.8|45
1627051090000|2021-07-23 14:38:10|1072.2|1067.7|1072.1|1067.6|1072.5|1068|1072.1|1067.6|89
1627051100000|2021-07-23 14:38:20|||||||||28
1627051110000|2021-07-23 14:38:30|1072.3|1067.8|1072.3|1067.8|1072.5|1068|1072.3|1067.8|77
1627051120000|2021-07-23 14:38:40|1072.4|1067.9|1072.5|1068|1072.5|1068|1072.4|1067.9|39
1627051130000|2021-07-23 14:38:50|1072.6|1068.1|1072.8|1068.3|1073|1068.5|1072.6|1068.1|106
1627051140000|2021-07-23 14:39:00|1072.5|1068|1072.3|1067.8|1072.5|1068|1072.3|1067.8|56
1627051150000|2021-07-23 14:39:10|1072.1|1067.6|1072|1067.5|1072.1|1067.6|1072|1067.5|69
1627051160000|2021-07-23 14:39:20|1071.8|1067.3|1071.7|1067.2|1071.8|1067.3|1071.3|1066.8|159
1627051170000|2021-07-23 14:39:30|1071.8|1067.3|1071.4|1066.9|1071.8|1067.3|1071.3|1066.8|38
1627051180000|2021-07-23 14:39:40|1071.3|1066.8|1071.5|1067|1071.8|1067.3|1071.3|1066.8|75
1627051190000|2021-07-23 14:39:50|1071.6|1067.1|1071.5|1067|1071.6|1067.1|1071.5|1067|37
1627051200000|2021-07-23 14:40:00|1071.6|1067.1|1071.8|1067.3|1071.8|1067.3|1071.6|1067.1|50
1627051210000|2021-07-23 14:40:10|1071.6|1067.1|1071.8|1067.3|1071.8|1067.3|1071.6|1067.1|109
1627051220000|2021-07-23 14:40:20|||||||||16
1627051230000|2021-07-23 14:40:30|1071.3|1066.8|1071.3|1066.8|1071.3|1066.8|1071.3|1066.8|34
1627051240000|2021-07-23 14:40:40|1071.4|1066.9|1071.3|1066.8|1071.6|1067.1|1071.3|1066.8|60
1627051250000|2021-07-23 14:40:50|||||||||38
1627051260000|2021-07-23 14:41:00|||||||||31
1627051270000|2021-07-23 14:41:10|1071.2|1066.7|1071.2|1066.7|1071.3|1066.8|1071.2|1066.7|38
1627051280000|2021-07-23 14:41:20|1071.3|1066.8|1071.3|1066.8|1071.3|1066.8|1071.2|1066.7|28
1627051290000|2021-07-23 14:41:30|1071.2|1066.7|1070|1065.5|1071.3|1066.8|1070|1065.5|373
1627051300000|2021-07-23 14:41:40|1069.7|1065.2|1068.6|1064.1|1069.7|1065.2|1068.3|1063.8|359
1627051310000|2021-07-23 14:41:50|1068.8|1064.3|1069.5|1065|1069.5|1065|1068.8|1064.3|145
1627051320000|2021-07-23 14:42:00|1070|1065.5|1070.1|1065.6|1070.1|1065.6|1070|1065.5|121
1627051330000|2021-07-23 14:42:10|1070|1065.5|1070|1065.5|1070|1065.5|1069.6|1065.1|85
1627051340000|2021-07-23 14:42:20|||||||||18
1627051350000|2021-07-23 14:42:30|1069.8|1065.3|1069.6|1065.1|1069.8|1065.3|1069.6|1065.1|18
1627051360000|2021-07-23 14:42:40|||||||||22
1627051370000|2021-07-23 14:42:50|1069.5|1065|1069.8|1065.3|1069.8|1065.3|1069.5|1065|114
1627051380000|2021-07-23 14:43:00|1069.6|1065.1|1069.6|1065.1|1069.8|1065.3|1069.6|1065.1|63
1627051390000|2021-07-23 14:43:10|1069.3|1064.8|1069.1|1064.6|1069.3|1064.8|1069.1|1064.6|28
1627051400000|2021-07-23 14:43:20|1068.8|1064.3|1068.8|1064.3|1068.8|1064.3|1068.8|1064.3|15
1627051410000|2021-07-23 14:43:30|1068.6|1064.1|1068.6|1064.1|1068.6|1064.1|1068.5|1064|91
1627051420000|2021-07-23 14:43:40|||||||||132
1627051430000|2021-07-23 14:43:50|1068.8|1064.3|1068.5|1064|1069.1|1064.6|1068.5|1064|133
1627051440000|2021-07-23 14:44:00|1068.6|1064.1|1068.5|1064|1068.6|1064.1|1068.5|1064|166
1627051450000|2021-07-23 14:44:10|1068.6|1064.1|1068.5|1064|1068.6|1064.1|1068.5|1064|61
1627051460000|2021-07-23 14:44:20|1068.6|1064.1|1068.8|1064.3|1068.8|1064.3|1068.3|1063.8|24
1627051470000|2021-07-23 14:44:30|1068.6|1064.1|1068.8|1064.3|1068.8|1064.3|1068.6|1064.1|100
1627051480000|2021-07-23 14:44:40|1068.7|1064.2|1068.8|1064.3|1068.8|1064.3|1068.7|1064.2|21
1627051490000|2021-07-23 14:44:50|1068.5|1064|1068.3|1063.8|1068.6|1064.1|1068.1|1063.6|113
1627051500000|2021-07-23 14:45:00|1068.5|1064|1069|1064.5|1069|1064.5|1068.5|1064|119
1627051510000|2021-07-23 14:45:10|1068.9|1064.4|1068.6|1064.1|1068.9|1064.4|1068.6|1064.1|37
1627051520000|2021-07-23 14:45:20|1068.8|1064.3|1068.3|1063.8|1068.8|1064.3|1068.3|1063.8|38
1627051530000|2021-07-23 14:45:30|1068.4|1063.9|1068.8|1064.3|1068.8|1064.3|1068.4|1063.9|77
1627051540000|2021-07-23 14:45:40|1069|1064.5|1069.1|1064.6|1069.1|1064.6|1069|1064.5|7
1627051550000|2021-07-23 14:45:50|1069.3|1064.8|1068.8|1064.3|1069.3|1064.8|1068.8|1064.3|113
1627051560000|2021-07-23 14:46:00|1069.1|1064.6|1069.1|1064.6|1069.1|1064.6|1069.1|1064.6|11
1627051570000|2021-07-23 14:46:10|1069.3|1064.8|1069.3|1064.8|1069.3|1064.8|1069.3|1064.8|82
1627051580000|2021-07-23 14:46:20|1069.1|1064.6|1068.8|1064.3|1069.1|1064.6|1068.8|1064.3|104
1627051590000|2021-07-23 14:46:30|1068.6|1064.1|1068.6|1064.1|1068.6|1064.1|1068.6|1064.1|17
1627051600000|2021-07-23 14:46:40|1068.8|1064.3|1068.8|1064.3|1068.8|1064.3|1068.8|1064.3|24
1627051610000|2021-07-23 14:46:50|||||||||8
1627051620000|2021-07-23 14:47:00|1068.4|1063.9|1068.4|1063.9|1068.4|1063.9|1068.4|1063.9|48
1627051630000|2021-07-23 14:47:10|1068.6|1064.1|1068.8|1064.3|1068.9|1064.4|1068.6|1064.1|114
1627051640000|2021-07-23 14:47:20|||||||||29
1627051650000|2021-07-23 14:47:30|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|49
1627051660000|2021-07-23 14:47:40|||||||||12
1627051670000|2021-07-23 14:47:50|1068.4|1063.9|1068.3|1063.8|1068.5|1064|1068.3|1063.8|19
1627051680000|2021-07-23 14:48:00|1068.5|1064|1068.3|1063.8|1068.5|1064|1068.3|1063.8|26
1627051690000|2021-07-23 14:48:10|1068.5|1064|1068.1|1063.6|1068.5|1064|1068.1|1063.6|139
1627051700000|2021-07-23 14:48:20|1068.3|1063.8|1068|1063.5|1068.3|1063.8|1068|1063.5|80
1627051710000|2021-07-23 14:48:30|1067.8|1063.3|1067.8|1063.3|1067.9|1063.4|1067.8|1063.3|127
1627051720000|2021-07-23 14:48:40|1067.9|1063.4|1067.9|1063.4|1068.3|1063.8|1067.9|1063.4|33
1627051730000|2021-07-23 14:48:50|1067.8|1063.3|1067.9|1063.4|1067.9|1063.4|1067.8|1063.3|30
1627051740000|2021-07-23 14:49:00|1068.3|1063.8|1068.3|1063.8|1068.3|1063.8|1067.9|1063.4|92
1627051750000|2021-07-23 14:49:10|||||||||10
1627051760000|2021-07-23 14:49:20|||||||||11
1627051770000|2021-07-23 14:49:30|1068.4|1063.9|1068.3|1063.8|1068.4|1063.9|1068.3|1063.8|89
1627051780000|2021-07-23 14:49:40|1068.4|1063.9|1068.4|1063.9|1068.4|1063.9|1068.4|1063.9|13
1627051790000|2021-07-23 14:49:50|1068.6|1064.1|1068.8|1064.3|1068.8|1064.3|1068.6|1064.1|26
1627051800000|2021-07-23 14:50:00|||||||||47
1627051810000|2021-07-23 14:50:10|||||||||11
1627051820000|2021-07-23 14:50:20|1068.9|1064.4|1068.8|1064.3|1068.9|1064.4|1068.8|1064.3|44
1627051830000|2021-07-23 14:50:30|||||||||45
1627051840000|2021-07-23 14:50:40|||||||||6
1627051850000|2021-07-23 14:50:50|1068.4|1063.9|1068.1|1063.6|1068.4|1063.9|1067.9|1063.4|61
1627051860000|2021-07-23 14:51:00|1068.2|1063.7|1068.4|1063.9|1068.4|1063.9|1067.9|1063.4|43
1627051870000|2021-07-23 14:51:10|1068.3|1063.8|1068.4|1063.9|1068.4|1063.9|1068.3|1063.8|39
1627051880000|2021-07-23 14:51:20|1068.7|1064.2|1067.9|1063.4|1068.8|1064.3|1067.9|1063.4|45
1627051890000|2021-07-23 14:51:30|1067.8|1063.3|1067.4|1062.9|1067.8|1063.3|1067.3|1062.8|145
1627051900000|2021-07-23 14:51:40|1067.3|1062.8|1067.8|1063.3|1067.8|1063.3|1067.3|1062.8|88
1627051910000|2021-07-23 14:51:50|1067.7|1063.2|1067.6|1063.1|1067.9|1063.4|1067.6|1063.1|79
1627051920000|2021-07-23 14:52:00|1067.5|1063|1066.8|1062.3|1067.5|1063|1066.8|1062.3|178
1627051930000|2021-07-23 14:52:10|1066.7|1062.2|1066.3|1061.8|1066.7|1062.2|1066.3|1061.8|222
1627051940000|2021-07-23 14:52:20|1066.5|1062|1066.1|1061.6|1066.5|1062|1066.1|1061.6|99
1627051950000|2021-07-23 14:52:30|1066.3|1061.8|1065.8|1061.3|1066.3|1061.8|1065.6|1061.1|220
1627051960000|2021-07-23 14:52:40|1065.6|1061.1|1065.8|1061.3|1065.8|1061.3|1065.6|1061.1|64
1627051970000|2021-07-23 14:52:50|1065.9|1061.4|1066.3|1061.8|1066.3|1061.8|1065.9|1061.4|176
1627051980000|2021-07-23 14:53:00|1065.9|1061.4|1066.3|1061.8|1066.8|1062.3|1065.9|1061.4|82
1627051990000|2021-07-23 14:53:10|1066.6|1062.1|1066.6|1062.1|1066.9|1062.4|1066.4|1061.9|80
1627052000000|2021-07-23 14:53:20|1066.9|1062.4|1066.9|1062.4|1066.9|1062.4|1066.9|1062.4|14
1627052010000|2021-07-23 14:53:30|||||||||8
1627052020000|2021-07-23 14:53:40|1066.8|1062.3|1066.4|1061.9|1066.8|1062.3|1066.4|1061.9|104
1627052030000|2021-07-23 14:53:50|1066.3|1061.8|1066.4|1061.9|1066.4|1061.9|1066.3|1061.8|70
1627052040000|2021-07-23 14:54:00|||||||||23
1627052050000|2021-07-23 14:54:10|||||||||13
1627052060000|2021-07-23 14:54:20|1066.3|1061.8|1066.3|1061.8|1066.3|1061.8|1066.3|1061.8|43
1627052070000|2021-07-23 14:54:30|1065.9|1061.4|1066|1061.5|1066.1|1061.6|1065.9|1061.4|87
1627052080000|2021-07-23 14:54:40|1065.7|1061.2|1065.7|1061.2|1065.7|1061.2|1065.7|1061.2|6
1627052090000|2021-07-23 14:54:50|1065.9|1061.4|1065.6|1061.1|1065.9|1061.4|1065.4|1060.9|44
1627052100000|2021-07-23 14:55:00|1065.3|1060.8|1065.6|1061.1|1065.6|1061.1|1065.3|1060.8|182
1627052110000|2021-07-23 14:55:10|1065.5|1061|1065.1|1060.6|1065.6|1061.1|1065.1|1060.6|89
1627052120000|2021-07-23 14:55:20|1065.3|1060.8|1065.6|1061.1|1065.6|1061.1|1065.3|1060.8|74
1627052130000|2021-07-23 14:55:30|1065.5|1061|1065.6|1061.1|1065.6|1061.1|1065.4|1060.9|64
1627052140000|2021-07-23 14:55:40|||||||||31
1627052150000|2021-07-23 14:55:50|1065.9|1061.4|1065.9|1061.4|1065.9|1061.4|1065.9|1061.4|19
1627052160000|2021-07-23 14:56:00|1065.8|1061.3|1065.8|1061.3|1065.9|1061.4|1065.8|1061.3|115
1627052170000|2021-07-23 14:56:10|1065.6|1061.1|1065.3|1060.8|1065.6|1061.1|1065.3|1060.8|161
1627052180000|2021-07-23 14:56:20|1065.4|1060.9|1065.8|1061.3|1065.8|1061.3|1065.4|1060.9|30
1627052190000|2021-07-23 14:56:30|1065.9|1061.4|1065.8|1061.3|1065.9|1061.4|1065.6|1061.1|65
1627052200000|2021-07-23 14:56:40|1065.4|1060.9|1065.8|1061.3|1065.8|1061.3|1065.4|1060.9|22
1627052210000|2021-07-23 14:56:50|||||||||67
1627052220000|2021-07-23 14:57:00|1065.7|1061.2|1065.6|1061.1|1065.7|1061.2|1065.6|1061.1|172
1627052230000|2021-07-23 14:57:10|1065.2|1060.7|1065.3|1060.8|1065.3|1060.8|1065.2|1060.7|170
1627052240000|2021-07-23 14:57:20|1064.9|1060.4|1065.4|1060.9|1065.4|1060.9|1064.9|1060.4|111
1627052250000|2021-07-23 14:57:30|||||||||71
1627052260000|2021-07-23 14:57:40|1065.3|1060.8|1065.3|1060.8|1065.3|1060.8|1065.3|1060.8|196
1627052270000|2021-07-23 14:57:50|||||||||59
1627052280000|2021-07-23 14:58:00|1065.2|1060.7|1064.8|1060.3|1065.4|1060.9|1064.8|1060.3|332
1627052290000|2021-07-23 14:58:10|1064.9|1060.4|1065.1|1060.6|1065.1|1060.6|1064.8|1060.3|161
1627052300000|2021-07-23 14:58:20|1065.3|1060.8|1064.8|1060.3|1065.3|1060.8|1064.8|1060.3|188
1627052310000|2021-07-23 14:58:30|1064.9|1060.4|1064.8|1060.3|1064.9|1060.4|1064.8|1060.3|98
1627052320000|2021-07-23 14:58:40|1064.4|1059.9|1064.1|1059.6|1064.4|1059.9|1064.1|1059.6|549
1627052330000|2021-07-23 14:58:50|1064|1059.5|1062.6|1058.1|1064|1059.5|1062.6|1058.1|624
1627052340000|2021-07-23 14:59:00|1062.5|1058|1062.5|1058|1062.6|1058.1|1062.1|1057.6|704
1627052350000|2021-07-23 14:59:10|1062.2|1057.7|1062.3|1057.8|1062.5|1058|1062.1|1057.6|195
1627052360000|2021-07-23 14:59:20|1062|1057.5|1061.6|1057.1|1062.1|1057.6|1061.6|1057.1|288
1627052370000|2021-07-23 14:59:30|1061.8|1057.3|1061.8|1057.3|1061.8|1057.3|1061.8|1057.3|449
1627052380000|2021-07-23 14:59:40|1061.9|1057.4|1061.9|1057.4|1062.5|1058|1061.9|1057.4|228
1627052390000|2021-07-23 14:59:50|1061.8|1057.3|1062.2|1057.7|1062.3|1057.8|1061.8|1057.3|217
